{"ticker":"SPX","spot":7516.7,"expirations":["2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"call","volume":3566,"oi":323,"ivRaw":17.919,"delta":0.96,"gamma":0.003,"optionHigh":65.56,"optionLow":18.1,"bid":46.9,"ask":47.2,"last":47,"theta":0.622,"vega":0.127,"contractSymbol":"SPXW  260707C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"call","volume":5046,"oi":643,"ivRaw":17.346,"delta":0.947,"gamma":0.004,"optionHigh":61.7,"optionLow":14.53,"bid":42,"ask":42.3,"last":42.6,"theta":0.472,"vega":0.16,"contractSymbol":"SPXW  260707C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"call","volume":9153,"oi":545,"ivRaw":16.739,"delta":0.929,"gamma":0.005,"optionHigh":58.4,"optionLow":11.5,"bid":37.3,"ask":37.5,"last":37.2,"theta":0.272,"vega":0.2,"contractSymbol":"SPXW  260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"call","volume":17506,"oi":233,"ivRaw":16.03,"delta":0.907,"gamma":0.007,"optionHigh":53.7,"optionLow":9,"bid":32.6,"ask":32.8,"last":31.77,"theta":0.022,"vega":0.245,"contractSymbol":"SPXW  260707C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"call","volume":31966,"oi":865,"ivRaw":15.51,"delta":0.875,"gamma":0.009,"optionHigh":49,"optionLow":6.8,"bid":28,"ask":28.2,"last":27.4,"theta":-0.378,"vega":0.305,"contractSymbol":"SPXW  260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"call","volume":32277,"oi":651,"ivRaw":15.112,"delta":0.831,"gamma":0.011,"optionHigh":44.66,"optionLow":4.9,"bid":23.6,"ask":23.7,"last":22.8,"theta":-0.977,"vega":0.374,"contractSymbol":"SPXW  260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"call","volume":64206,"oi":1756,"ivRaw":14.719,"delta":0.774,"gamma":0.014,"optionHigh":40.24,"optionLow":3.5,"bid":19.4,"ask":19.5,"last":19,"theta":-1.804,"vega":0.445,"contractSymbol":"SPXW  260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"call","volume":43464,"oi":433,"ivRaw":14.394,"delta":0.703,"gamma":0.016,"optionHigh":35.9,"optionLow":2.5,"bid":15.5,"ask":15.6,"last":15.5,"theta":-2.953,"vega":0.512,"contractSymbol":"SPXW  260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"call","volume":59812,"oi":402,"ivRaw":14.129,"delta":0.62,"gamma":0.018,"optionHigh":32.04,"optionLow":1.7,"bid":12,"ask":12.1,"last":11.9,"theta":-4.503,"vega":0.564,"contractSymbol":"SPXW  260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"call","volume":54385,"oi":443,"ivRaw":13.807,"delta":0.527,"gamma":0.019,"optionHigh":28,"optionLow":1.15,"bid":9,"ask":9.1,"last":9,"theta":-6.45,"vega":0.589,"contractSymbol":"SPXW  260707C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"call","volume":76131,"oi":1114,"ivRaw":13.792,"delta":0.429,"gamma":0.019,"optionHigh":24.22,"optionLow":0.8,"bid":6.4,"ask":6.5,"last":6.4,"theta":-6.447,"vega":0.581,"contractSymbol":"SPXW  260707C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"call","volume":59295,"oi":772,"ivRaw":13.621,"delta":0.334,"gamma":0.018,"optionHigh":20.92,"optionLow":0.55,"bid":4.4,"ask":4.5,"last":4.5,"theta":-4.45,"vega":0.539,"contractSymbol":"SPXW  260707C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"call","volume":67140,"oi":1240,"ivRaw":13.57,"delta":0.249,"gamma":0.016,"optionHigh":17.85,"optionLow":0.4,"bid":2.95,"ask":3,"last":2.95,"theta":-2.975,"vega":0.469,"contractSymbol":"SPXW  260707C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"call","volume":46379,"oi":1029,"ivRaw":13.584,"delta":0.177,"gamma":0.013,"optionHigh":15,"optionLow":0.3,"bid":1.9,"ask":1.95,"last":1.9,"theta":-1.924,"vega":0.385,"contractSymbol":"SPXW  260707C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"call","volume":45569,"oi":1580,"ivRaw":13.701,"delta":0.122,"gamma":0.01,"optionHigh":12,"optionLow":0.25,"bid":1.2,"ask":1.25,"last":1.2,"theta":-1.223,"vega":0.3,"contractSymbol":"SPXW  260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"call","volume":26844,"oi":1874,"ivRaw":14.129,"delta":0.086,"gamma":0.007,"optionHigh":9.6,"optionLow":0.2,"bid":0.75,"ask":0.85,"last":0.8,"theta":-0.825,"vega":0.232,"contractSymbol":"SPXW  260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"call","volume":44251,"oi":6555,"ivRaw":14.394,"delta":0.058,"gamma":0.005,"optionHigh":7.6,"optionLow":0.15,"bid":0.5,"ask":0.55,"last":0.5,"theta":-0.525,"vega":0.171,"contractSymbol":"SPXW  260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":0,"type":"call","volume":23716,"oi":1324,"ivRaw":15.021,"delta":0.042,"gamma":0.004,"optionHigh":6,"optionLow":0.15,"bid":0.35,"ask":0.4,"last":0.35,"theta":-0.375,"vega":0.132,"contractSymbol":"SPXW  260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":0,"type":"call","volume":25508,"oi":1878,"ivRaw":15.688,"delta":0.031,"gamma":0.003,"optionHigh":4.6,"optionLow":0.1,"bid":0.2,"ask":0.25,"last":0.2,"theta":-0.275,"vega":0.102,"contractSymbol":"SPXW  260707C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-07","dte":0,"type":"call","volume":19145,"oi":1923,"ivRaw":15.967,"delta":0.02,"gamma":0.002,"optionHigh":3.36,"optionLow":0.1,"bid":0.15,"ask":0.2,"last":0.2,"theta":-0.175,"vega":0.072,"contractSymbol":"SPXW  260707C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"call","volume":619,"oi":711,"ivRaw":12.956,"delta":0.804,"gamma":0.005,"optionHigh":62.01,"optionLow":31,"bid":52.4,"ask":53.8,"last":52.9,"theta":-4.892,"vega":1.163,"contractSymbol":"SPXW  260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"call","volume":433,"oi":707,"ivRaw":12.749,"delta":0.781,"gamma":0.006,"optionHigh":58.79,"optionLow":27,"bid":48.4,"ask":49.3,"last":46.92,"theta":-5.652,"vega":1.241,"contractSymbol":"SPXW  260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"call","volume":611,"oi":212,"ivRaw":12.504,"delta":0.756,"gamma":0.006,"optionHigh":59.02,"optionLow":23.5,"bid":44.3,"ask":44.9,"last":44.08,"theta":-6.438,"vega":1.317,"contractSymbol":"SPXW  260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"call","volume":749,"oi":175,"ivRaw":12.32,"delta":0.728,"gamma":0.006,"optionHigh":54.43,"optionLow":21,"bid":40.1,"ask":41.1,"last":39.6,"theta":-7.359,"vega":1.394,"contractSymbol":"SPXW  260708C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"call","volume":2460,"oi":216,"ivRaw":12.115,"delta":0.698,"gamma":0.007,"optionHigh":51.51,"optionLow":18.2,"bid":36.7,"ask":37,"last":37,"theta":-8.288,"vega":1.465,"contractSymbol":"SPXW  260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"call","volume":1854,"oi":727,"ivRaw":11.881,"delta":0.666,"gamma":0.007,"optionHigh":42.7,"optionLow":16.1,"bid":33.1,"ask":33.3,"last":32.6,"theta":-9.179,"vega":1.529,"contractSymbol":"SPXW  260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"call","volume":3953,"oi":3531,"ivRaw":11.677,"delta":0.631,"gamma":0.008,"optionHigh":47,"optionLow":13.6,"bid":29.6,"ask":29.7,"last":29.1,"theta":-10.045,"vega":1.585,"contractSymbol":"SPXW  260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"call","volume":1343,"oi":174,"ivRaw":11.49,"delta":0.593,"gamma":0.008,"optionHigh":37.32,"optionLow":11.7,"bid":26.2,"ask":26.4,"last":25.97,"theta":-10.793,"vega":1.63,"contractSymbol":"SPXW  260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"call","volume":2214,"oi":297,"ivRaw":11.31,"delta":0.553,"gamma":0.008,"optionHigh":35.6,"optionLow":10,"bid":23,"ask":23.2,"last":23.2,"theta":-11.312,"vega":1.661,"contractSymbol":"SPXW  260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"call","volume":2060,"oi":229,"ivRaw":11.102,"delta":0.512,"gamma":0.009,"optionHigh":34.29,"optionLow":8.4,"bid":20.1,"ask":20.2,"last":19.8,"theta":-11.494,"vega":1.676,"contractSymbol":"SPXW  260708C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"call","volume":2319,"oi":543,"ivRaw":11.463,"delta":0.47,"gamma":0.008,"optionHigh":30.8,"optionLow":7,"bid":17.4,"ask":17.5,"last":17.1,"theta":-11.91,"vega":1.672,"contractSymbol":"SPXW  260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"call","volume":4103,"oi":2554,"ivRaw":11.302,"delta":0.428,"gamma":0.008,"optionHigh":28,"optionLow":5.88,"bid":14.8,"ask":15,"last":14.7,"theta":-11.388,"vega":1.649,"contractSymbol":"SPXW  260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"call","volume":2159,"oi":644,"ivRaw":11.133,"delta":0.386,"gamma":0.008,"optionHigh":25.1,"optionLow":4.8,"bid":12.6,"ask":12.7,"last":12.4,"theta":-10.521,"vega":1.607,"contractSymbol":"SPXW  260708C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"call","volume":1660,"oi":445,"ivRaw":10.982,"delta":0.343,"gamma":0.008,"optionHigh":22.2,"optionLow":4,"bid":10.5,"ask":10.7,"last":11,"theta":-9.412,"vega":1.546,"contractSymbol":"SPXW  260708C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"call","volume":2521,"oi":603,"ivRaw":10.851,"delta":0.302,"gamma":0.008,"optionHigh":19.9,"optionLow":3.2,"bid":8.7,"ask":8.9,"last":8.6,"theta":-8.178,"vega":1.466,"contractSymbol":"SPXW  260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"call","volume":1332,"oi":527,"ivRaw":10.749,"delta":0.263,"gamma":0.007,"optionHigh":16.71,"optionLow":2.55,"bid":7.1,"ask":7.3,"last":7.2,"theta":-6.937,"vega":1.372,"contractSymbol":"SPXW  260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"call","volume":6154,"oi":1204,"ivRaw":10.645,"delta":0.227,"gamma":0.007,"optionHigh":14.4,"optionLow":2.1,"bid":5.8,"ask":5.9,"last":5.7,"theta":-5.737,"vega":1.265,"contractSymbol":"SPXW  260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":1,"type":"call","volume":1548,"oi":241,"ivRaw":10.553,"delta":0.192,"gamma":0.006,"optionHigh":12.4,"optionLow":1.7,"bid":4.6,"ask":4.8,"last":4.7,"theta":-4.656,"vega":1.149,"contractSymbol":"SPXW  260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":1,"type":"call","volume":2658,"oi":492,"ivRaw":10.436,"delta":0.16,"gamma":0.006,"optionHigh":10.49,"optionLow":1.3,"bid":3.7,"ask":3.8,"last":3.7,"theta":-3.683,"vega":1.025,"contractSymbol":"SPXW  260708C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-08","dte":1,"type":"call","volume":1704,"oi":901,"ivRaw":10.387,"delta":0.133,"gamma":0.005,"optionHigh":8.7,"optionLow":1.05,"bid":2.9,"ask":2.95,"last":3,"theta":-2.918,"vega":0.904,"contractSymbol":"SPXW  260708C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"call","volume":38,"oi":99,"ivRaw":12.239,"delta":0.745,"gamma":0.005,"optionHigh":66.36,"optionLow":41.8,"bid":57,"ask":59.9,"last":52.7,"theta":-5.136,"vega":1.846,"contractSymbol":"SPXW  260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"call","volume":57,"oi":385,"ivRaw":12.059,"delta":0.725,"gamma":0.005,"optionHigh":62.45,"optionLow":35.91,"bid":54.3,"ask":54.6,"last":51.6,"theta":-5.373,"vega":1.92,"contractSymbol":"SPXW  260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"call","volume":144,"oi":121,"ivRaw":11.883,"delta":0.703,"gamma":0.005,"optionHigh":60.7,"optionLow":30.7,"bid":50.4,"ask":50.7,"last":48.7,"theta":-5.598,"vega":1.992,"contractSymbol":"SPXW  260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"call","volume":174,"oi":571,"ivRaw":11.706,"delta":0.68,"gamma":0.005,"optionHigh":53.5,"optionLow":28.8,"bid":46.7,"ask":46.9,"last":47,"theta":-5.802,"vega":2.059,"contractSymbol":"SPXW  260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"call","volume":242,"oi":166,"ivRaw":11.572,"delta":0.654,"gamma":0.006,"optionHigh":50.8,"optionLow":25,"bid":43,"ask":43.2,"last":41.76,"theta":-6.009,"vega":2.122,"contractSymbol":"SPXW  260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"call","volume":174,"oi":591,"ivRaw":11.381,"delta":0.628,"gamma":0.006,"optionHigh":53.37,"optionLow":24.6,"bid":39.5,"ask":39.7,"last":36.8,"theta":-6.146,"vega":2.177,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"call","volume":403,"oi":1853,"ivRaw":11.201,"delta":0.6,"gamma":0.006,"optionHigh":49.87,"optionLow":19.8,"bid":36,"ask":36.2,"last":36.3,"theta":-6.253,"vega":2.223,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"call","volume":170,"oi":226,"ivRaw":11.027,"delta":0.571,"gamma":0.006,"optionHigh":42.6,"optionLow":17.9,"bid":32.8,"ask":33,"last":33.2,"theta":-6.317,"vega":2.26,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"call","volume":359,"oi":1088,"ivRaw":10.878,"delta":0.54,"gamma":0.006,"optionHigh":39.64,"optionLow":16.8,"bid":29.6,"ask":29.8,"last":29.7,"theta":-6.351,"vega":2.284,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"call","volume":344,"oi":198,"ivRaw":10.708,"delta":0.509,"gamma":0.006,"optionHigh":37,"optionLow":13.8,"bid":26.6,"ask":26.8,"last":26.77,"theta":-6.318,"vega":2.296,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"call","volume":855,"oi":760,"ivRaw":11.239,"delta":0.477,"gamma":0.006,"optionHigh":33.95,"optionLow":12.1,"bid":23.8,"ask":24,"last":24.3,"theta":-6.658,"vega":2.292,"contractSymbol":"SPXW  260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"call","volume":524,"oi":909,"ivRaw":11.06,"delta":0.446,"gamma":0.006,"optionHigh":35,"optionLow":10.5,"bid":21.2,"ask":21.4,"last":21.6,"theta":-6.502,"vega":2.275,"contractSymbol":"SPXW  260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"call","volume":384,"oi":275,"ivRaw":10.92,"delta":0.414,"gamma":0.006,"optionHigh":31,"optionLow":9.1,"bid":18.7,"ask":18.9,"last":19,"theta":-6.312,"vega":2.243,"contractSymbol":"SPXW  260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"call","volume":196,"oi":1196,"ivRaw":10.775,"delta":0.382,"gamma":0.006,"optionHigh":28,"optionLow":7.8,"bid":16.4,"ask":16.6,"last":16,"theta":-6.064,"vega":2.195,"contractSymbol":"SPXW  260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"call","volume":322,"oi":564,"ivRaw":10.642,"delta":0.35,"gamma":0.006,"optionHigh":25.5,"optionLow":6.68,"bid":14.3,"ask":14.5,"last":14.48,"theta":-5.769,"vega":2.131,"contractSymbol":"SPXW  260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"call","volume":179,"oi":673,"ivRaw":10.526,"delta":0.318,"gamma":0.006,"optionHigh":22.5,"optionLow":6.1,"bid":12.4,"ask":12.6,"last":12.8,"theta":-5.436,"vega":2.054,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"call","volume":1330,"oi":3868,"ivRaw":10.401,"delta":0.287,"gamma":0.006,"optionHigh":19.5,"optionLow":4.8,"bid":10.6,"ask":10.8,"last":10.9,"theta":-5.057,"vega":1.961,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":2,"type":"call","volume":197,"oi":465,"ivRaw":10.295,"delta":0.257,"gamma":0.005,"optionHigh":18,"optionLow":4.25,"bid":9.1,"ask":9.3,"last":9.24,"theta":-4.659,"vega":1.857,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":2,"type":"call","volume":514,"oi":688,"ivRaw":10.213,"delta":0.229,"gamma":0.005,"optionHigh":15.9,"optionLow":3.55,"bid":7.7,"ask":7.9,"last":7.8,"theta":-4.253,"vega":1.744,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":2,"type":"call","volume":284,"oi":338,"ivRaw":10.104,"delta":0.202,"gamma":0.005,"optionHigh":11.6,"optionLow":3,"bid":6.5,"ask":6.7,"last":6.5,"theta":-3.816,"vega":1.62,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"call","volume":108,"oi":2067,"ivRaw":12.199,"delta":0.712,"gamma":0.004,"optionHigh":73.75,"optionLow":44.8,"bid":64.6,"ask":65,"last":62.97,"theta":-4.796,"vega":2.378,"contractSymbol":"SPXW  260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"call","volume":113,"oi":1675,"ivRaw":12.031,"delta":0.694,"gamma":0.004,"optionHigh":70.62,"optionLow":41.3,"bid":60.7,"ask":61.2,"last":59.09,"theta":-4.897,"vega":2.445,"contractSymbol":"SPXW  260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"call","volume":171,"oi":421,"ivRaw":11.891,"delta":0.675,"gamma":0.004,"optionHigh":65.2,"optionLow":38,"bid":57,"ask":57.2,"last":53.6,"theta":-5.001,"vega":2.511,"contractSymbol":"SPXW  260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"call","volume":218,"oi":219,"ivRaw":11.735,"delta":0.654,"gamma":0.005,"optionHigh":52.69,"optionLow":35.95,"bid":53.3,"ask":53.6,"last":52.69,"theta":-5.082,"vega":2.57,"contractSymbol":"SPXW  260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"call","volume":300,"oi":734,"ivRaw":11.58,"delta":0.633,"gamma":0.005,"optionHigh":59.28,"optionLow":31.82,"bid":49.8,"ask":50,"last":47.95,"theta":-5.149,"vega":2.625,"contractSymbol":"SPXW  260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"call","volume":729,"oi":261,"ivRaw":11.407,"delta":0.611,"gamma":0.005,"optionHigh":55.63,"optionLow":29,"bid":46.3,"ask":46.5,"last":46.19,"theta":-5.187,"vega":2.673,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"call","volume":1497,"oi":4597,"ivRaw":11.284,"delta":0.587,"gamma":0.005,"optionHigh":56.8,"optionLow":27.3,"bid":42.9,"ask":43.1,"last":43.4,"theta":-5.231,"vega":2.714,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"call","volume":293,"oi":232,"ivRaw":11.123,"delta":0.563,"gamma":0.005,"optionHigh":49.15,"optionLow":25.03,"bid":39.6,"ask":39.8,"last":39.3,"theta":-5.233,"vega":2.746,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"call","volume":264,"oi":610,"ivRaw":10.954,"delta":0.538,"gamma":0.005,"optionHigh":49.1,"optionLow":23,"bid":36.5,"ask":36.7,"last":36.2,"theta":-5.207,"vega":2.768,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"call","volume":300,"oi":1006,"ivRaw":10.83,"delta":0.512,"gamma":0.005,"optionHigh":41.3,"optionLow":20.5,"bid":33.5,"ask":33.7,"last":33.4,"theta":-5.178,"vega":2.78,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"call","volume":1010,"oi":562,"ivRaw":11.535,"delta":0.487,"gamma":0.005,"optionHigh":43.2,"optionLow":17.8,"bid":30.6,"ask":30.8,"last":30.5,"theta":-5.523,"vega":2.78,"contractSymbol":"SPXW  260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"call","volume":534,"oi":1554,"ivRaw":11.41,"delta":0.462,"gamma":0.005,"optionHigh":38.86,"optionLow":16.39,"bid":27.8,"ask":28,"last":28.16,"theta":-5.439,"vega":2.769,"contractSymbol":"SPXW  260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"call","volume":714,"oi":2089,"ivRaw":11.274,"delta":0.436,"gamma":0.005,"optionHigh":37.4,"optionLow":14.2,"bid":25.2,"ask":25.4,"last":25.2,"theta":-5.323,"vega":2.746,"contractSymbol":"SPXW  260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"call","volume":461,"oi":388,"ivRaw":11.143,"delta":0.41,"gamma":0.005,"optionHigh":33.19,"optionLow":12.8,"bid":22.8,"ask":23,"last":22.8,"theta":-5.182,"vega":2.711,"contractSymbol":"SPXW  260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"call","volume":463,"oi":1206,"ivRaw":11.022,"delta":0.384,"gamma":0.005,"optionHigh":31.2,"optionLow":11.2,"bid":20.5,"ask":20.7,"last":20.5,"theta":-5.022,"vega":2.663,"contractSymbol":"SPXW  260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"call","volume":311,"oi":1227,"ivRaw":10.903,"delta":0.358,"gamma":0.005,"optionHigh":28.7,"optionLow":10.3,"bid":18.3,"ask":18.5,"last":17.8,"theta":-4.835,"vega":2.604,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"call","volume":2219,"oi":5985,"ivRaw":10.79,"delta":0.332,"gamma":0.005,"optionHigh":26.5,"optionLow":8.7,"bid":16.3,"ask":16.5,"last":16.3,"theta":-4.628,"vega":2.532,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":3,"type":"call","volume":432,"oi":610,"ivRaw":10.682,"delta":0.307,"gamma":0.005,"optionHigh":24,"optionLow":7.5,"bid":14.5,"ask":14.6,"last":14.9,"theta":-4.402,"vega":2.449,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":3,"type":"call","volume":523,"oi":1178,"ivRaw":10.58,"delta":0.282,"gamma":0.005,"optionHigh":21.19,"optionLow":6.5,"bid":12.8,"ask":12.9,"last":13,"theta":-4.16,"vega":2.355,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":3,"type":"call","volume":290,"oi":481,"ivRaw":10.485,"delta":0.258,"gamma":0.004,"optionHigh":18.8,"optionLow":5.83,"bid":11.2,"ask":11.4,"last":11.38,"theta":-3.905,"vega":2.251,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"call","volume":33,"oi":106,"ivRaw":10.037,"delta":0.682,"gamma":0.004,"optionHigh":83.6,"optionLow":51.84,"bid":70.4,"ask":70.6,"last":68.6,"theta":-2.726,"vega":3.476,"contractSymbol":"SPXW  260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"call","volume":16,"oi":1175,"ivRaw":9.907,"delta":0.665,"gamma":0.004,"optionHigh":60.1,"optionLow":50.3,"bid":66.6,"ask":66.9,"last":60.1,"theta":-2.76,"vega":3.549,"contractSymbol":"SPXW  260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"call","volume":27,"oi":529,"ivRaw":9.785,"delta":0.648,"gamma":0.004,"optionHigh":68.4,"optionLow":44.85,"bid":63,"ask":63.2,"last":63,"theta":-2.791,"vega":3.617,"contractSymbol":"SPXW  260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"call","volume":28,"oi":82,"ivRaw":9.667,"delta":0.63,"gamma":0.004,"optionHigh":63.13,"optionLow":42.57,"bid":59.4,"ask":59.6,"last":57,"theta":-2.817,"vega":3.681,"contractSymbol":"SPXW  260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"call","volume":32,"oi":48,"ivRaw":9.553,"delta":0.61,"gamma":0.004,"optionHigh":57.3,"optionLow":39.4,"bid":55.8,"ask":56.1,"last":47.05,"theta":-2.838,"vega":3.737,"contractSymbol":"SPXW  260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"call","volume":171,"oi":71,"ivRaw":9.44,"delta":0.591,"gamma":0.004,"optionHigh":53.12,"optionLow":36.9,"bid":52.4,"ask":52.6,"last":51.1,"theta":-2.851,"vega":3.787,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"call","volume":170,"oi":1106,"ivRaw":9.304,"delta":0.57,"gamma":0.004,"optionHigh":63.4,"optionLow":32.8,"bid":49.1,"ask":49.3,"last":47.8,"theta":-2.849,"vega":3.827,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"call","volume":95,"oi":545,"ivRaw":9.193,"delta":0.549,"gamma":0.004,"optionHigh":59.04,"optionLow":31.05,"bid":45.8,"ask":46.1,"last":43.9,"theta":-2.846,"vega":3.858,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"call","volume":55,"oi":118,"ivRaw":9.069,"delta":0.527,"gamma":0.005,"optionHigh":48.6,"optionLow":28.4,"bid":42.7,"ask":42.9,"last":41.5,"theta":-2.83,"vega":3.879,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"call","volume":87,"oi":133,"ivRaw":8.956,"delta":0.505,"gamma":0.005,"optionHigh":52.34,"optionLow":27.6,"bid":39.7,"ask":39.9,"last":40.2,"theta":-2.808,"vega":3.888,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"call","volume":150,"oi":164,"ivRaw":8.837,"delta":0.482,"gamma":0.005,"optionHigh":45.2,"optionLow":25.45,"bid":36.8,"ask":37,"last":37.2,"theta":-2.772,"vega":3.884,"contractSymbol":"SPXW  260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"call","volume":85,"oi":473,"ivRaw":9.92,"delta":0.463,"gamma":0.004,"optionHigh":44.3,"optionLow":23.28,"bid":34,"ask":34.2,"last":34.12,"theta":-3.124,"vega":3.872,"contractSymbol":"SPXW  260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"call","volume":116,"oi":175,"ivRaw":9.801,"delta":0.442,"gamma":0.004,"optionHigh":42.25,"optionLow":20.63,"bid":31.3,"ask":31.5,"last":30.1,"theta":-3.07,"vega":3.847,"contractSymbol":"SPXW  260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"call","volume":60,"oi":108,"ivRaw":9.704,"delta":0.421,"gamma":0.004,"optionHigh":35,"optionLow":18.3,"bid":28.7,"ask":29,"last":29,"theta":-3.013,"vega":3.812,"contractSymbol":"SPXW  260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"call","volume":225,"oi":436,"ivRaw":9.594,"delta":0.399,"gamma":0.004,"optionHigh":36.26,"optionLow":17.7,"bid":26.3,"ask":26.5,"last":25.83,"theta":-2.941,"vega":3.764,"contractSymbol":"SPXW  260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"call","volume":298,"oi":663,"ivRaw":9.492,"delta":0.378,"gamma":0.004,"optionHigh":29.65,"optionLow":15.08,"bid":24,"ask":24.2,"last":22,"theta":-2.865,"vega":3.704,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"call","volume":367,"oi":1370,"ivRaw":9.386,"delta":0.356,"gamma":0.004,"optionHigh":32.2,"optionLow":13.8,"bid":21.8,"ask":22,"last":21.7,"theta":-2.775,"vega":3.631,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":6,"type":"call","volume":71,"oi":165,"ivRaw":9.275,"delta":0.334,"gamma":0.004,"optionHigh":28.15,"optionLow":13.2,"bid":19.8,"ask":20,"last":18.9,"theta":-2.675,"vega":3.546,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":6,"type":"call","volume":171,"oi":326,"ivRaw":9.188,"delta":0.312,"gamma":0.004,"optionHigh":23.9,"optionLow":11.1,"bid":17.9,"ask":18.1,"last":17.1,"theta":-2.575,"vega":3.45,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":6,"type":"call","volume":60,"oi":105,"ivRaw":9.111,"delta":0.291,"gamma":0.004,"optionHigh":19.75,"optionLow":10.52,"bid":16.1,"ask":16.3,"last":15.44,"theta":-2.471,"vega":3.343,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"call","volume":35,"oi":60,"ivRaw":10.861,"delta":0.658,"gamma":0.003,"optionHigh":86.99,"optionLow":57.78,"bid":77.2,"ask":77.4,"last":76.1,"theta":-2.855,"vega":3.857,"contractSymbol":"SPXW  260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"call","volume":21,"oi":73,"ivRaw":10.765,"delta":0.643,"gamma":0.003,"optionHigh":75.1,"optionLow":58.7,"bid":73.5,"ask":73.8,"last":70.2,"theta":-2.884,"vega":3.919,"contractSymbol":"SPXW  260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"call","volume":67,"oi":90,"ivRaw":10.651,"delta":0.628,"gamma":0.003,"optionHigh":81.9,"optionLow":52,"bid":70,"ask":70.2,"last":62.5,"theta":-2.902,"vega":3.975,"contractSymbol":"SPXW  260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"call","volume":88,"oi":32,"ivRaw":10.544,"delta":0.612,"gamma":0.003,"optionHigh":78.4,"optionLow":49.08,"bid":66.4,"ask":66.7,"last":55.5,"theta":-2.918,"vega":4.027,"contractSymbol":"SPXW  260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"call","volume":140,"oi":65,"ivRaw":10.427,"delta":0.595,"gamma":0.004,"optionHigh":71.4,"optionLow":45.6,"bid":63,"ask":63.2,"last":60,"theta":-2.925,"vega":4.072,"contractSymbol":"SPXW  260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"call","volume":42,"oi":48,"ivRaw":10.32,"delta":0.578,"gamma":0.004,"optionHigh":67.92,"optionLow":46.48,"bid":59.7,"ask":59.9,"last":56.7,"theta":-2.93,"vega":4.112,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"call","volume":109,"oi":1699,"ivRaw":10.204,"delta":0.561,"gamma":0.004,"optionHigh":64.57,"optionLow":42.17,"bid":56.4,"ask":56.6,"last":53.2,"theta":-2.925,"vega":4.144,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"call","volume":5,"oi":44,"ivRaw":10.09,"delta":0.542,"gamma":0.004,"optionHigh":60.45,"optionLow":44.81,"bid":53.2,"ask":53.4,"last":46.9,"theta":-2.916,"vega":4.169,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"call","volume":59,"oi":82,"ivRaw":9.98,"delta":0.524,"gamma":0.004,"optionHigh":61.2,"optionLow":37.47,"bid":50.1,"ask":50.3,"last":49.8,"theta":-2.9,"vega":4.185,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"call","volume":74,"oi":28,"ivRaw":9.873,"delta":0.505,"gamma":0.004,"optionHigh":60,"optionLow":33.43,"bid":47.1,"ask":47.3,"last":46.7,"theta":-2.879,"vega":4.192,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"call","volume":145,"oi":197,"ivRaw":9.752,"delta":0.485,"gamma":0.004,"optionHigh":56.8,"optionLow":30.9,"bid":44.1,"ask":44.3,"last":44.1,"theta":-2.845,"vega":4.19,"contractSymbol":"SPXW  260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"call","volume":304,"oi":1748,"ivRaw":10.941,"delta":0.47,"gamma":0.003,"optionHigh":51.7,"optionLow":29.1,"bid":41.3,"ask":41.5,"last":41.5,"theta":-3.203,"vega":4.181,"contractSymbol":"SPXW  260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"call","volume":79,"oi":102,"ivRaw":10.828,"delta":0.453,"gamma":0.003,"optionHigh":50.05,"optionLow":27.2,"bid":38.6,"ask":38.8,"last":38.5,"theta":-3.158,"vega":4.163,"contractSymbol":"SPXW  260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"call","volume":43,"oi":54,"ivRaw":10.729,"delta":0.435,"gamma":0.003,"optionHigh":45.8,"optionLow":25.2,"bid":36,"ask":36.2,"last":33.3,"theta":-3.111,"vega":4.136,"contractSymbol":"SPXW  260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"call","volume":57,"oi":307,"ivRaw":10.631,"delta":0.416,"gamma":0.003,"optionHigh":43,"optionLow":22.45,"bid":33.4,"ask":33.6,"last":26.5,"theta":-3.056,"vega":4.1,"contractSymbol":"SPXW  260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"call","volume":19,"oi":30,"ivRaw":10.535,"delta":0.398,"gamma":0.003,"optionHigh":32.64,"optionLow":20.65,"bid":31,"ask":31.2,"last":30,"theta":-2.995,"vega":4.055,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"call","volume":209,"oi":635,"ivRaw":10.429,"delta":0.38,"gamma":0.003,"optionHigh":40,"optionLow":19.55,"bid":28.7,"ask":28.9,"last":29.16,"theta":-2.926,"vega":4.001,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":7,"type":"call","volume":58,"oi":37,"ivRaw":10.348,"delta":0.361,"gamma":0.003,"optionHigh":33.29,"optionLow":18.9,"bid":26.5,"ask":26.7,"last":24.49,"theta":-2.856,"vega":3.938,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":7,"type":"call","volume":34,"oi":123,"ivRaw":10.241,"delta":0.343,"gamma":0.003,"optionHigh":26.4,"optionLow":17.3,"bid":24.4,"ask":24.6,"last":24,"theta":-2.772,"vega":3.863,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":7,"type":"call","volume":51,"oi":78,"ivRaw":10.161,"delta":0.325,"gamma":0.003,"optionHigh":29.95,"optionLow":16.3,"bid":22.4,"ask":22.6,"last":22.01,"theta":-2.69,"vega":3.782,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"call","volume":20,"oi":34,"ivRaw":11.153,"delta":0.644,"gamma":0.003,"optionHigh":72.59,"optionLow":70.74,"bid":81.6,"ask":82,"last":70.74,"theta":-2.758,"vega":4.181,"contractSymbol":"SPXW  260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"call","volume":2,"oi":50,"ivRaw":11.047,"delta":0.63,"gamma":0.003,"optionHigh":87.43,"optionLow":61.93,"bid":78,"ask":78.4,"last":61.93,"theta":-2.775,"vega":4.236,"contractSymbol":"SPXW  260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"call","volume":5,"oi":64,"ivRaw":10.938,"delta":0.616,"gamma":0.003,"optionHigh":83.62,"optionLow":59,"bid":74.4,"ask":74.8,"last":59,"theta":-2.788,"vega":4.286,"contractSymbol":"SPXW  260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"call","volume":6,"oi":25,"ivRaw":10.836,"delta":0.601,"gamma":0.003,"optionHigh":65,"optionLow":59.6,"bid":71,"ask":71.3,"last":65,"theta":-2.798,"vega":4.332,"contractSymbol":"SPXW  260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"call","volume":6,"oi":56,"ivRaw":10.728,"delta":0.586,"gamma":0.003,"optionHigh":56,"optionLow":52.83,"bid":67.6,"ask":67.9,"last":52.83,"theta":-2.801,"vega":4.372,"contractSymbol":"SPXW  260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":39,"ivRaw":10.616,"delta":0.57,"gamma":0.003,"optionHigh":52.23,"optionLow":52.23,"bid":64.3,"ask":64.6,"last":52.23,"theta":-2.8,"vega":4.407,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"call","volume":31,"oi":302,"ivRaw":10.51,"delta":0.554,"gamma":0.003,"optionHigh":65.02,"optionLow":47.72,"bid":61,"ask":61.3,"last":58.39,"theta":-2.795,"vega":4.435,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"call","volume":8,"oi":28,"ivRaw":10.397,"delta":0.537,"gamma":0.003,"optionHigh":66.5,"optionLow":45.9,"bid":57.8,"ask":58.2,"last":47.1,"theta":-2.783,"vega":4.456,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"call","volume":6,"oi":754,"ivRaw":10.277,"delta":0.52,"gamma":0.003,"optionHigh":53.3,"optionLow":40.6,"bid":54.8,"ask":55.1,"last":53.3,"theta":-2.764,"vega":4.47,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"call","volume":31,"oi":45,"ivRaw":10.173,"delta":0.503,"gamma":0.003,"optionHigh":59.14,"optionLow":38.1,"bid":51.6,"ask":52,"last":52,"theta":-2.745,"vega":4.476,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"call","volume":31,"oi":113,"ivRaw":10.069,"delta":0.485,"gamma":0.004,"optionHigh":51.45,"optionLow":35.8,"bid":48.8,"ask":49.1,"last":40.3,"theta":-2.718,"vega":4.473,"contractSymbol":"SPXW  260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"call","volume":29,"oi":104,"ivRaw":11.342,"delta":0.472,"gamma":0.003,"optionHigh":52.27,"optionLow":35.02,"bid":46,"ask":46.2,"last":35.02,"theta":-3.077,"vega":4.465,"contractSymbol":"SPXW  260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"call","volume":20,"oi":32,"ivRaw":11.239,"delta":0.456,"gamma":0.003,"optionHigh":43.22,"optionLow":32.4,"bid":43.2,"ask":43.5,"last":42.65,"theta":-3.04,"vega":4.449,"contractSymbol":"SPXW  260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"call","volume":8,"oi":8,"ivRaw":11.15,"delta":0.44,"gamma":0.003,"optionHigh":48.29,"optionLow":39.1,"bid":40.5,"ask":40.8,"last":39.1,"theta":-3.002,"vega":4.426,"contractSymbol":"SPXW  260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"call","volume":71,"oi":248,"ivRaw":11.031,"delta":0.423,"gamma":0.003,"optionHigh":48.07,"optionLow":27.73,"bid":37.9,"ask":38.2,"last":36,"theta":-2.95,"vega":4.394,"contractSymbol":"SPXW  260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":39,"ivRaw":10.938,"delta":0.407,"gamma":0.003,"optionHigh":41.78,"optionLow":25.2,"bid":35.5,"ask":35.8,"last":25.2,"theta":-2.9,"vega":4.354,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"call","volume":38,"oi":354,"ivRaw":10.851,"delta":0.39,"gamma":0.003,"optionHigh":41.65,"optionLow":24.1,"bid":33,"ask":33.4,"last":32.3,"theta":-2.846,"vega":4.306,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":28,"ivRaw":10.741,"delta":0.373,"gamma":0.003,"optionHigh":36.7,"optionLow":22.4,"bid":30.8,"ask":31.1,"last":30.05,"theta":-2.78,"vega":4.249,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":8,"type":"call","volume":118,"oi":451,"ivRaw":10.645,"delta":0.357,"gamma":0.003,"optionHigh":30.4,"optionLow":20.84,"bid":28.6,"ask":28.9,"last":28,"theta":-2.713,"vega":4.185,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":8,"type":"call","volume":36,"oi":8,"ivRaw":10.552,"delta":0.34,"gamma":0.003,"optionHigh":32.15,"optionLow":18.5,"bid":26.5,"ask":26.8,"last":20.35,"theta":-2.641,"vega":4.111,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":221,"ivRaw":11.311,"delta":0.635,"gamma":0.003,"optionHigh":75.9,"optionLow":69.8,"bid":86,"ask":86.3,"last":75.9,"theta":-2.672,"vega":4.469,"contractSymbol":"SPXW  260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"call","volume":26,"oi":615,"ivRaw":11.224,"delta":0.621,"gamma":0.003,"optionHigh":73.89,"optionLow":66.8,"bid":82.4,"ask":82.8,"last":73.89,"theta":-2.688,"vega":4.521,"contractSymbol":"SPXW  260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":42,"ivRaw":11.121,"delta":0.608,"gamma":0.003,"optionHigh":82.19,"optionLow":62.93,"bid":78.8,"ask":79.2,"last":62.93,"theta":-2.695,"vega":4.567,"contractSymbol":"SPXW  260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":21,"ivRaw":11.017,"delta":0.594,"gamma":0.003,"optionHigh":65,"optionLow":59.8,"bid":75.4,"ask":75.8,"last":65,"theta":-2.7,"vega":4.61,"contractSymbol":"SPXW  260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":30,"ivRaw":10.91,"delta":0.58,"gamma":0.003,"optionHigh":67.8,"optionLow":66.23,"bid":72,"ask":72.4,"last":67.8,"theta":-2.701,"vega":4.647,"contractSymbol":"SPXW  260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"call","volume":49,"oi":37,"ivRaw":10.788,"delta":0.565,"gamma":0.003,"optionHigh":62.3,"optionLow":56.2,"bid":68.7,"ask":69.1,"last":61.4,"theta":-2.693,"vega":4.679,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"call","volume":23,"oi":611,"ivRaw":10.694,"delta":0.55,"gamma":0.003,"optionHigh":65,"optionLow":51.31,"bid":65.4,"ask":65.8,"last":65,"theta":-2.689,"vega":4.705,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"call","volume":8,"oi":42,"ivRaw":10.584,"delta":0.535,"gamma":0.003,"optionHigh":65.58,"optionLow":52,"bid":62.3,"ask":62.6,"last":59.5,"theta":-2.676,"vega":4.725,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"call","volume":52,"oi":113,"ivRaw":10.478,"delta":0.519,"gamma":0.003,"optionHigh":61.7,"optionLow":46.33,"bid":59.2,"ask":59.5,"last":46.8,"theta":-2.66,"vega":4.737,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"call","volume":31,"oi":36,"ivRaw":10.359,"delta":0.503,"gamma":0.003,"optionHigh":64.43,"optionLow":44.85,"bid":56.2,"ask":56.5,"last":55.75,"theta":-2.637,"vega":4.743,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"call","volume":45,"oi":125,"ivRaw":10.261,"delta":0.487,"gamma":0.003,"optionHigh":60.17,"optionLow":40,"bid":53.2,"ask":53.5,"last":53.29,"theta":-2.613,"vega":4.741,"contractSymbol":"SPXW  260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"call","volume":14,"oi":1056,"ivRaw":11.634,"delta":0.475,"gamma":0.003,"optionHigh":57.22,"optionLow":42.48,"bid":50.3,"ask":50.6,"last":45.3,"theta":-2.978,"vega":4.734,"contractSymbol":"SPXW  260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"call","volume":12,"oi":46,"ivRaw":11.529,"delta":0.46,"gamma":0.003,"optionHigh":55,"optionLow":42.43,"bid":47.5,"ask":47.8,"last":44.3,"theta":-2.944,"vega":4.72,"contractSymbol":"SPXW  260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"call","volume":4,"oi":67,"ivRaw":11.418,"delta":0.445,"gamma":0.003,"optionHigh":46.5,"optionLow":36.2,"bid":44.8,"ask":45.1,"last":44.55,"theta":-2.904,"vega":4.698,"contractSymbol":"SPXW  260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":239,"ivRaw":11.323,"delta":0.43,"gamma":0.003,"optionHigh":48.7,"optionLow":44,"bid":42.2,"ask":42.5,"last":44,"theta":-2.864,"vega":4.67,"contractSymbol":"SPXW  260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"call","volume":13,"oi":42,"ivRaw":11.221,"delta":0.415,"gamma":0.003,"optionHigh":46.97,"optionLow":32,"bid":39.6,"ask":40,"last":32,"theta":-2.817,"vega":4.635,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"call","volume":97,"oi":345,"ivRaw":11.135,"delta":0.399,"gamma":0.003,"optionHigh":46.51,"optionLow":29.69,"bid":37.2,"ask":37.5,"last":36.1,"theta":-2.77,"vega":4.592,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":9,"type":"call","volume":12,"oi":30,"ivRaw":11.033,"delta":0.384,"gamma":0.003,"optionHigh":41.83,"optionLow":27.3,"bid":34.8,"ask":35.1,"last":29.78,"theta":-2.716,"vega":4.541,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":9,"type":"call","volume":59,"oi":115,"ivRaw":10.944,"delta":0.368,"gamma":0.003,"optionHigh":39.5,"optionLow":24.5,"bid":32.6,"ask":32.8,"last":26.07,"theta":-2.66,"vega":4.483,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":9,"type":"call","volume":10,"oi":53,"ivRaw":10.848,"delta":0.353,"gamma":0.003,"optionHigh":35.24,"optionLow":25.25,"bid":30.4,"ask":30.7,"last":25.25,"theta":-2.597,"vega":4.417,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"call","volume":10,"oi":1342,"ivRaw":11.353,"delta":0.635,"gamma":0.003,"optionHigh":98.07,"optionLow":78.74,"bid":88.4,"ask":90.7,"last":88.8,"theta":-2.708,"vega":4.642,"contractSymbol":"SPX   260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"call","volume":88,"oi":4949,"ivRaw":11.248,"delta":0.623,"gamma":0.003,"optionHigh":87.01,"optionLow":68,"bid":85.9,"ask":86.6,"last":87.01,"theta":-2.714,"vega":4.693,"contractSymbol":"SPX   260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"call","volume":18,"oi":317,"ivRaw":11.138,"delta":0.61,"gamma":0.003,"optionHigh":88.44,"optionLow":65.6,"bid":82.4,"ask":83,"last":65.6,"theta":-2.716,"vega":4.74,"contractSymbol":"SPX   260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"call","volume":41,"oi":260,"ivRaw":11.029,"delta":0.596,"gamma":0.003,"optionHigh":72,"optionLow":63.9,"bid":78.9,"ask":79.6,"last":72,"theta":-2.715,"vega":4.782,"contractSymbol":"SPX   260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"call","volume":23,"oi":617,"ivRaw":10.929,"delta":0.583,"gamma":0.003,"optionHigh":82.48,"optionLow":59.6,"bid":75.5,"ask":76.1,"last":69.6,"theta":-2.714,"vega":4.821,"contractSymbol":"SPX   260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"call","volume":54,"oi":154,"ivRaw":10.825,"delta":0.569,"gamma":0.003,"optionHigh":79.08,"optionLow":59.3,"bid":72.2,"ask":72.8,"last":64.1,"theta":-2.708,"vega":4.854,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"call","volume":264,"oi":37745,"ivRaw":10.717,"delta":0.555,"gamma":0.003,"optionHigh":76.96,"optionLow":53.88,"bid":68.9,"ask":69.5,"last":69.22,"theta":-2.697,"vega":4.881,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"call","volume":61,"oi":647,"ivRaw":10.615,"delta":0.54,"gamma":0.003,"optionHigh":64,"optionLow":51.9,"bid":65.7,"ask":66.3,"last":64,"theta":-2.685,"vega":4.903,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"call","volume":122,"oi":671,"ivRaw":10.508,"delta":0.525,"gamma":0.003,"optionHigh":65.68,"optionLow":51.8,"bid":62.7,"ask":63.1,"last":54.47,"theta":-2.667,"vega":4.918,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"call","volume":366,"oi":1202,"ivRaw":10.398,"delta":0.509,"gamma":0.003,"optionHigh":66.5,"optionLow":44.6,"bid":59.6,"ask":60,"last":58.8,"theta":-2.645,"vega":4.926,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"call","volume":43,"oi":1134,"ivRaw":10.3,"delta":0.494,"gamma":0.003,"optionHigh":63.4,"optionLow":44.53,"bid":56.6,"ask":57.1,"last":57.2,"theta":-2.62,"vega":4.927,"contractSymbol":"SPX   260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"call","volume":365,"oi":3363,"ivRaw":11.718,"delta":0.482,"gamma":0.003,"optionHigh":66.2,"optionLow":41.1,"bid":53.7,"ask":54.1,"last":53.8,"theta":-2.981,"vega":4.922,"contractSymbol":"SPX   260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"call","volume":17,"oi":1382,"ivRaw":11.624,"delta":0.468,"gamma":0.003,"optionHigh":58.14,"optionLow":44.82,"bid":50.8,"ask":51.3,"last":51.07,"theta":-2.951,"vega":4.911,"contractSymbol":"SPX   260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"call","volume":15,"oi":355,"ivRaw":11.515,"delta":0.453,"gamma":0.003,"optionHigh":56.3,"optionLow":36.95,"bid":48.1,"ask":48.5,"last":36.95,"theta":-2.912,"vega":4.894,"contractSymbol":"SPX   260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"call","volume":9,"oi":1115,"ivRaw":11.432,"delta":0.439,"gamma":0.003,"optionHigh":42.1,"optionLow":35.3,"bid":45.4,"ask":45.8,"last":35.3,"theta":-2.877,"vega":4.87,"contractSymbol":"SPX   260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"call","volume":3,"oi":379,"ivRaw":11.333,"delta":0.424,"gamma":0.003,"optionHigh":32.48,"optionLow":31.82,"bid":42.8,"ask":43.2,"last":31.82,"theta":-2.833,"vega":4.839,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"call","volume":467,"oi":21411,"ivRaw":11.228,"delta":0.41,"gamma":0.003,"optionHigh":50.73,"optionLow":30.07,"bid":40.3,"ask":40.7,"last":40.4,"theta":-2.784,"vega":4.8,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":10,"type":"call","volume":23,"oi":620,"ivRaw":11.142,"delta":0.395,"gamma":0.003,"optionHigh":42.08,"optionLow":33.2,"bid":37.9,"ask":38.3,"last":36.97,"theta":-2.736,"vega":4.755,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":10,"type":"call","volume":5,"oi":360,"ivRaw":11.047,"delta":0.38,"gamma":0.003,"optionHigh":34.81,"optionLow":29.1,"bid":35.6,"ask":35.9,"last":34.81,"theta":-2.681,"vega":4.703,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":10,"type":"call","volume":2,"oi":556,"ivRaw":10.957,"delta":0.365,"gamma":0.003,"optionHigh":28.4,"optionLow":28.1,"bid":33.3,"ask":33.7,"last":28.1,"theta":-2.624,"vega":4.643,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"call","volume":0,"oi":53,"ivRaw":10.807,"delta":0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.6,"last":108.59,"theta":-2.153,"vega":5.433,"contractSymbol":"SPXW  260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"call","volume":10,"oi":173,"ivRaw":10.7,"delta":0.607,"gamma":0.003,"optionHigh":98.46,"optionLow":79,"bid":92.6,"ask":92.9,"last":79,"theta":-2.152,"vega":5.48,"contractSymbol":"SPXW  260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"call","volume":9,"oi":97,"ivRaw":10.612,"delta":0.595,"gamma":0.003,"optionHigh":87.2,"optionLow":76.9,"bid":89.1,"ask":89.4,"last":81.63,"theta":-2.155,"vega":5.524,"contractSymbol":"SPXW  260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"call","volume":135,"oi":11,"ivRaw":10.514,"delta":0.583,"gamma":0.003,"optionHigh":84,"optionLow":68.7,"bid":85.6,"ask":86,"last":84,"theta":-2.153,"vega":5.563,"contractSymbol":"SPXW  260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"call","volume":67,"oi":47,"ivRaw":10.433,"delta":0.57,"gamma":0.003,"optionHigh":89.8,"optionLow":67.5,"bid":82.3,"ask":82.6,"last":82.68,"theta":-2.153,"vega":5.598,"contractSymbol":"SPXW  260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"call","volume":15,"oi":14,"ivRaw":10.332,"delta":0.557,"gamma":0.003,"optionHigh":88.6,"optionLow":65,"bid":79,"ask":79.3,"last":76.44,"theta":-2.145,"vega":5.627,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"call","volume":37,"oi":2120,"ivRaw":10.228,"delta":0.544,"gamma":0.003,"optionHigh":86.92,"optionLow":61.6,"bid":75.7,"ask":76.1,"last":66,"theta":-2.135,"vega":5.651,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"call","volume":7,"oi":18,"ivRaw":10.131,"delta":0.531,"gamma":0.003,"optionHigh":72.55,"optionLow":62.2,"bid":72.5,"ask":72.9,"last":71.8,"theta":-2.124,"vega":5.67,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"call","volume":15,"oi":187,"ivRaw":10.048,"delta":0.517,"gamma":0.003,"optionHigh":70.92,"optionLow":55.1,"bid":69.4,"ask":69.7,"last":55.1,"theta":-2.114,"vega":5.681,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"call","volume":25,"oi":46,"ivRaw":9.947,"delta":0.503,"gamma":0.003,"optionHigh":67.5,"optionLow":61.8,"bid":66.3,"ask":66.7,"last":65.4,"theta":-2.097,"vega":5.686,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"call","volume":85,"oi":213,"ivRaw":9.856,"delta":0.489,"gamma":0.003,"optionHigh":68.99,"optionLow":51.1,"bid":63.3,"ask":63.7,"last":63.47,"theta":-2.078,"vega":5.685,"contractSymbol":"SPXW  260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"call","volume":27,"oi":2562,"ivRaw":11.51,"delta":0.479,"gamma":0.002,"optionHigh":72.33,"optionLow":50.55,"bid":60.4,"ask":60.7,"last":59.7,"theta":-2.442,"vega":5.679,"contractSymbol":"SPXW  260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"call","volume":59,"oi":35,"ivRaw":11.409,"delta":0.467,"gamma":0.002,"optionHigh":70.43,"optionLow":45.67,"bid":57.5,"ask":57.9,"last":58.09,"theta":-2.417,"vega":5.667,"contractSymbol":"SPXW  260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"call","volume":32,"oi":23,"ivRaw":11.314,"delta":0.454,"gamma":0.002,"optionHigh":54,"optionLow":43.9,"bid":54.7,"ask":55.2,"last":54,"theta":-2.39,"vega":5.65,"contractSymbol":"SPXW  260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"call","volume":80,"oi":232,"ivRaw":11.234,"delta":0.442,"gamma":0.002,"optionHigh":64.3,"optionLow":42.73,"bid":52,"ask":52.4,"last":51.5,"theta":-2.365,"vega":5.626,"contractSymbol":"SPXW  260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"call","volume":12,"oi":75,"ivRaw":11.124,"delta":0.429,"gamma":0.002,"optionHigh":59,"optionLow":40.83,"bid":49.4,"ask":49.7,"last":40.83,"theta":-2.33,"vega":5.596,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"call","volume":92,"oi":471,"ivRaw":11.029,"delta":0.416,"gamma":0.002,"optionHigh":52.73,"optionLow":35.98,"bid":46.8,"ask":47.1,"last":46.8,"theta":-2.296,"vega":5.559,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":13,"type":"call","volume":2,"oi":26,"ivRaw":10.95,"delta":0.403,"gamma":0.002,"optionHigh":45.85,"optionLow":43.8,"bid":44.3,"ask":44.6,"last":43.8,"theta":-2.263,"vega":5.517,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":13,"type":"call","volume":16,"oi":404,"ivRaw":10.867,"delta":0.389,"gamma":0.002,"optionHigh":35.78,"optionLow":31.93,"bid":41.9,"ask":42.2,"last":31.93,"theta":-2.226,"vega":5.467,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":13,"type":"call","volume":34,"oi":10,"ivRaw":10.78,"delta":0.376,"gamma":0.002,"optionHigh":31.9,"optionLow":30.05,"bid":39.5,"ask":39.8,"last":31.2,"theta":-2.186,"vega":5.411,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"call","volume":8,"oi":36,"ivRaw":10.974,"delta":0.613,"gamma":0.002,"optionHigh":109.25,"optionLow":86.22,"bid":100,"ask":100.4,"last":92.9,"theta":-2.122,"vega":5.659,"contractSymbol":"SPXW  260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"call","volume":9,"oi":100,"ivRaw":10.882,"delta":0.602,"gamma":0.002,"optionHigh":105.73,"optionLow":81.72,"bid":96.4,"ask":97,"last":81.76,"theta":-2.124,"vega":5.704,"contractSymbol":"SPXW  260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"call","volume":13,"oi":105,"ivRaw":10.782,"delta":0.591,"gamma":0.002,"optionHigh":99.96,"optionLow":77,"bid":93,"ask":93.4,"last":78,"theta":-2.122,"vega":5.745,"contractSymbol":"SPXW  260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"call","volume":5,"oi":10,"ivRaw":10.702,"delta":0.579,"gamma":0.002,"optionHigh":90.3,"optionLow":75.6,"bid":89.6,"ask":90,"last":90.3,"theta":-2.122,"vega":5.783,"contractSymbol":"SPXW  260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"call","volume":46,"oi":223,"ivRaw":10.603,"delta":0.567,"gamma":0.003,"optionHigh":89.2,"optionLow":70.85,"bid":86.2,"ask":86.6,"last":77.07,"theta":-2.117,"vega":5.815,"contractSymbol":"SPXW  260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"call","volume":21,"oi":11,"ivRaw":10.52,"delta":0.555,"gamma":0.003,"optionHigh":76.8,"optionLow":67.9,"bid":83,"ask":83.3,"last":67.9,"theta":-2.112,"vega":5.843,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"call","volume":38,"oi":422,"ivRaw":10.409,"delta":0.542,"gamma":0.003,"optionHigh":80,"optionLow":67.3,"bid":79.7,"ask":80,"last":80,"theta":-2.1,"vega":5.865,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"call","volume":15,"oi":7,"ivRaw":10.322,"delta":0.53,"gamma":0.003,"optionHigh":78.33,"optionLow":63,"bid":76.5,"ask":76.8,"last":73,"theta":-2.091,"vega":5.883,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"call","volume":23,"oi":50,"ivRaw":10.224,"delta":0.517,"gamma":0.003,"optionHigh":74.8,"optionLow":61.96,"bid":73.4,"ask":73.7,"last":72.69,"theta":-2.077,"vega":5.894,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"call","volume":18,"oi":29,"ivRaw":10.135,"delta":0.503,"gamma":0.003,"optionHigh":76.65,"optionLow":67.5,"bid":70.3,"ask":70.6,"last":70.5,"theta":-2.063,"vega":5.899,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"call","volume":43,"oi":79,"ivRaw":10.031,"delta":0.49,"gamma":0.003,"optionHigh":76.26,"optionLow":57.62,"bid":67.3,"ask":67.6,"last":68.1,"theta":-2.042,"vega":5.897,"contractSymbol":"SPXW  260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"call","volume":8,"oi":184,"ivRaw":9.917,"delta":0.476,"gamma":0.003,"optionHigh":73.13,"optionLow":52.07,"bid":64.3,"ask":64.8,"last":60.02,"theta":-2.017,"vega":5.889,"contractSymbol":"SPXW  260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":19,"ivRaw":11.667,"delta":0.469,"gamma":0.002,"optionHigh":59.88,"optionLow":50.52,"bid":61.4,"ask":61.8,"last":59.88,"theta":-2.386,"vega":5.882,"contractSymbol":"SPXW  260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"call","volume":7,"oi":7,"ivRaw":11.577,"delta":0.458,"gamma":0.002,"optionHigh":58.42,"optionLow":49.97,"bid":58.6,"ask":59,"last":58.11,"theta":-2.363,"vega":5.866,"contractSymbol":"SPXW  260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"call","volume":11,"oi":193,"ivRaw":11.469,"delta":0.445,"gamma":0.002,"optionHigh":46.78,"optionLow":46.33,"bid":55.9,"ask":56.2,"last":46.33,"theta":-2.333,"vega":5.844,"contractSymbol":"SPXW  260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"call","volume":90,"oi":125,"ivRaw":11.383,"delta":0.433,"gamma":0.002,"optionHigh":61.02,"optionLow":45.23,"bid":53.2,"ask":53.5,"last":45.5,"theta":-2.305,"vega":5.817,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"call","volume":33,"oi":1815,"ivRaw":11.287,"delta":0.421,"gamma":0.002,"optionHigh":54.59,"optionLow":40.6,"bid":50.6,"ask":50.9,"last":40.77,"theta":-2.273,"vega":5.784,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":14,"type":"call","volume":0,"oi":18,"ivRaw":11.205,"delta":0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48,"ask":48.4,"last":68.27,"theta":-2.242,"vega":5.744,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":14,"type":"call","volume":27,"oi":41,"ivRaw":11.129,"delta":0.396,"gamma":0.002,"optionHigh":46,"optionLow":35.26,"bid":45.6,"ask":45.9,"last":46,"theta":-2.21,"vega":5.699,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":14,"type":"call","volume":1,"oi":11,"ivRaw":11.046,"delta":0.384,"gamma":0.002,"optionHigh":44.89,"optionLow":44.89,"bid":43.2,"ask":43.5,"last":44.89,"theta":-2.175,"vega":5.648,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":43,"ivRaw":11.195,"delta":0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.5,"last":128.62,"theta":-2.105,"vega":5.879,"contractSymbol":"SPXW  260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":350,"ivRaw":11.096,"delta":0.597,"gamma":0.002,"optionHigh":89.8,"optionLow":85.28,"bid":100.6,"ask":101,"last":89.8,"theta":-2.104,"vega":5.921,"contractSymbol":"SPXW  260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"call","volume":6,"oi":48,"ivRaw":11.007,"delta":0.586,"gamma":0.002,"optionHigh":87.1,"optionLow":83.01,"bid":97.2,"ask":97.5,"last":83.01,"theta":-2.103,"vega":5.96,"contractSymbol":"SPXW  260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"call","volume":15,"oi":31,"ivRaw":10.918,"delta":0.575,"gamma":0.002,"optionHigh":83.7,"optionLow":80.46,"bid":93.8,"ask":94.1,"last":82.28,"theta":-2.1,"vega":5.995,"contractSymbol":"SPXW  260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"call","volume":26,"oi":248,"ivRaw":10.827,"delta":0.564,"gamma":0.002,"optionHigh":88.4,"optionLow":76.8,"bid":90.4,"ask":90.8,"last":77.7,"theta":-2.095,"vega":6.025,"contractSymbol":"SPXW  260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"call","volume":17,"oi":82,"ivRaw":10.728,"delta":0.552,"gamma":0.002,"optionHigh":78,"optionLow":72.9,"bid":87,"ask":87.6,"last":76.62,"theta":-2.086,"vega":6.051,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"call","volume":34,"oi":957,"ivRaw":10.643,"delta":0.541,"gamma":0.002,"optionHigh":78.7,"optionLow":69.3,"bid":83.9,"ask":84.2,"last":73.5,"theta":-2.079,"vega":6.072,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"call","volume":5,"oi":10,"ivRaw":10.55,"delta":0.528,"gamma":0.002,"optionHigh":82.53,"optionLow":70.69,"bid":80.6,"ask":81,"last":72.95,"theta":-2.068,"vega":6.088,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"call","volume":32,"oi":75,"ivRaw":10.446,"delta":0.516,"gamma":0.002,"optionHigh":79.4,"optionLow":69,"bid":77.4,"ask":77.9,"last":69.95,"theta":-2.053,"vega":6.099,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"call","volume":7,"oi":26,"ivRaw":10.351,"delta":0.504,"gamma":0.003,"optionHigh":69.42,"optionLow":63.3,"bid":74.4,"ask":74.8,"last":67.92,"theta":-2.038,"vega":6.104,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"call","volume":11,"oi":508,"ivRaw":10.25,"delta":0.491,"gamma":0.003,"optionHigh":74.3,"optionLow":60.6,"bid":71.4,"ask":71.7,"last":71.9,"theta":-2.018,"vega":6.103,"contractSymbol":"SPXW  260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"call","volume":5,"oi":79,"ivRaw":10.149,"delta":0.478,"gamma":0.003,"optionHigh":59.31,"optionLow":56.13,"bid":68.4,"ask":68.8,"last":56.29,"theta":-1.997,"vega":6.095,"contractSymbol":"SPXW  260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"call","volume":25,"oi":138,"ivRaw":11.932,"delta":0.472,"gamma":0.002,"optionHigh":76.4,"optionLow":55.4,"bid":65.5,"ask":65.9,"last":64.78,"theta":-2.361,"vega":6.089,"contractSymbol":"SPXW  260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"call","volume":19,"oi":6,"ivRaw":11.848,"delta":0.46,"gamma":0.002,"optionHigh":72.1,"optionLow":58.7,"bid":62.7,"ask":63,"last":58.7,"theta":-2.339,"vega":6.074,"contractSymbol":"SPXW  260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":129,"ivRaw":11.753,"delta":0.449,"gamma":0.002,"optionHigh":67.9,"optionLow":50.75,"bid":59.9,"ask":60.3,"last":50.75,"theta":-2.314,"vega":6.055,"contractSymbol":"SPXW  260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":2,"ivRaw":11.674,"delta":0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.2,"ask":57.5,"last":50.81,"theta":-2.29,"vega":6.03,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"call","volume":8,"oi":530,"ivRaw":11.593,"delta":0.426,"gamma":0.002,"optionHigh":56.5,"optionLow":44.5,"bid":54.6,"ask":54.9,"last":45,"theta":-2.263,"vega":6,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":2,"ivRaw":11.501,"delta":0.414,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52,"ask":52.3,"last":66.5,"theta":-2.232,"vega":5.964,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":15,"type":"call","volume":4,"oi":19,"ivRaw":11.401,"delta":0.403,"gamma":0.002,"optionHigh":44.61,"optionLow":41.44,"bid":49.4,"ask":49.8,"last":44.53,"theta":-2.198,"vega":5.922,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":11.333,"delta":0.391,"gamma":0.002,"optionHigh":43.78,"optionLow":38.28,"bid":47,"ask":47.4,"last":38.28,"theta":-2.168,"vega":5.875,"contractSymbol":"SPXW  260722C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":97,"ivRaw":11.402,"delta":0.603,"gamma":0.002,"optionHigh":92.89,"optionLow":92.89,"bid":108.4,"ask":108.8,"last":92.89,"theta":-2.091,"vega":6.089,"contractSymbol":"SPXW  260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":155,"ivRaw":11.301,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.2,"last":129.3,"theta":-2.088,"vega":6.129,"contractSymbol":"SPXW  260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"call","volume":8,"oi":32,"ivRaw":11.203,"delta":0.583,"gamma":0.002,"optionHigh":86.7,"optionLow":86.1,"bid":101.4,"ask":101.8,"last":86.59,"theta":-2.083,"vega":6.165,"contractSymbol":"SPXW  260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":11.113,"delta":0.572,"gamma":0.002,"optionHigh":82.8,"optionLow":82.5,"bid":98,"ask":98.4,"last":82.8,"theta":-2.079,"vega":6.198,"contractSymbol":"SPXW  260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":14,"ivRaw":11.031,"delta":0.561,"gamma":0.002,"optionHigh":86.95,"optionLow":86.87,"bid":94.7,"ask":95,"last":86.95,"theta":-2.075,"vega":6.227,"contractSymbol":"SPXW  260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"call","volume":27,"oi":0,"ivRaw":10.949,"delta":0.55,"gamma":0.002,"optionHigh":79,"optionLow":77.85,"bid":91.4,"ask":91.8,"last":77.85,"theta":-2.07,"vega":6.252,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"call","volume":47,"oi":316,"ivRaw":10.841,"delta":0.539,"gamma":0.002,"optionHigh":80,"optionLow":74.14,"bid":88.1,"ask":88.5,"last":78.7,"theta":-2.057,"vega":6.272,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"call","volume":9,"oi":7,"ivRaw":10.749,"delta":0.528,"gamma":0.002,"optionHigh":78.1,"optionLow":77.2,"bid":84.9,"ask":85.3,"last":78.1,"theta":-2.046,"vega":6.287,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":123,"ivRaw":10.656,"delta":0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.2,"last":105.06,"theta":-2.033,"vega":6.297,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":10.565,"delta":0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79,"last":83.3,"theta":-2.019,"vega":6.302,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":55,"ivRaw":10.466,"delta":0.492,"gamma":0.002,"optionHigh":81.9,"optionLow":81.9,"bid":75.6,"ask":76,"last":81.9,"theta":-2.001,"vega":6.301,"contractSymbol":"SPXW  260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":364,"ivRaw":10.369,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73,"last":92.6,"theta":-1.981,"vega":6.295,"contractSymbol":"SPXW  260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"call","volume":5,"oi":52,"ivRaw":12.218,"delta":0.474,"gamma":0.002,"optionHigh":65.09,"optionLow":65.09,"bid":69.6,"ask":70.1,"last":65.09,"theta":-2.346,"vega":6.289,"contractSymbol":"SPXW  260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":12.129,"delta":0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.2,"last":74.06,"theta":-2.325,"vega":6.276,"contractSymbol":"SPXW  260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"call","volume":17,"oi":105,"ivRaw":12.04,"delta":0.453,"gamma":0.002,"optionHigh":59.74,"optionLow":51.5,"bid":64.1,"ask":64.4,"last":52.2,"theta":-2.302,"vega":6.258,"contractSymbol":"SPXW  260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":11.95,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":61.7,"last":76.7,"theta":-2.277,"vega":6.235,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"call","volume":1,"oi":272,"ivRaw":11.866,"delta":0.431,"gamma":0.002,"optionHigh":51.22,"optionLow":51.22,"bid":58.6,"ask":59,"last":51.22,"theta":-2.252,"vega":6.208,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.782,"delta":0.42,"gamma":0.002,"optionHigh":56.1,"optionLow":55.7,"bid":56,"ask":56.4,"last":56.1,"theta":-2.224,"vega":6.175,"contractSymbol":"SPXW  260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":16,"type":"call","volume":10,"oi":10,"ivRaw":11.704,"delta":0.409,"gamma":0.002,"optionHigh":47.4,"optionLow":46.2,"bid":53.5,"ask":53.9,"last":47.4,"theta":-2.197,"vega":6.137,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.624,"delta":0.397,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51,"ask":51.4,"last":0,"theta":-2.166,"vega":6.094,"contractSymbol":"SPXW  260723C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"call","volume":10,"oi":1434,"ivRaw":11.642,"delta":0.602,"gamma":0.002,"optionHigh":120.55,"optionLow":105.2,"bid":113.6,"ask":114.2,"last":108.45,"theta":-2.13,"vega":6.283,"contractSymbol":"SPXW  260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":351,"ivRaw":11.537,"delta":0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":110.6,"last":130.9,"theta":-2.124,"vega":6.321,"contractSymbol":"SPXW  260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"call","volume":10,"oi":1187,"ivRaw":11.457,"delta":0.582,"gamma":0.002,"optionHigh":115.46,"optionLow":91.2,"bid":106.8,"ask":107.2,"last":94.07,"theta":-2.122,"vega":6.357,"contractSymbol":"SPXW  260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"call","volume":16,"oi":27,"ivRaw":11.369,"delta":0.572,"gamma":0.002,"optionHigh":113.81,"optionLow":87.5,"bid":103.4,"ask":103.8,"last":87.5,"theta":-2.117,"vega":6.389,"contractSymbol":"SPXW  260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"call","volume":108,"oi":220,"ivRaw":11.274,"delta":0.562,"gamma":0.002,"optionHigh":102.67,"optionLow":84.62,"bid":100,"ask":100.4,"last":98.5,"theta":-2.109,"vega":6.417,"contractSymbol":"SPXW  260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"call","volume":127,"oi":16,"ivRaw":11.194,"delta":0.552,"gamma":0.002,"optionHigh":94,"optionLow":81.8,"bid":96.7,"ask":97.2,"last":94,"theta":-2.103,"vega":6.441,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"call","volume":227,"oi":643,"ivRaw":11.091,"delta":0.541,"gamma":0.002,"optionHigh":104.16,"optionLow":77.93,"bid":93.4,"ask":93.8,"last":88.5,"theta":-2.091,"vega":6.462,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"call","volume":13,"oi":37,"ivRaw":11.002,"delta":0.53,"gamma":0.002,"optionHigh":89.15,"optionLow":83.4,"bid":90.2,"ask":90.6,"last":83.8,"theta":-2.08,"vega":6.477,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"call","volume":43,"oi":268,"ivRaw":10.906,"delta":0.519,"gamma":0.002,"optionHigh":96.99,"optionLow":74.85,"bid":87,"ask":87.4,"last":85.77,"theta":-2.066,"vega":6.489,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"call","volume":14,"oi":45,"ivRaw":10.826,"delta":0.508,"gamma":0.002,"optionHigh":86.4,"optionLow":85.5,"bid":84,"ask":84.3,"last":86.4,"theta":-2.054,"vega":6.495,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"call","volume":49,"oi":786,"ivRaw":10.721,"delta":0.496,"gamma":0.002,"optionHigh":93.2,"optionLow":69.03,"bid":80.9,"ask":81.2,"last":75.17,"theta":-2.035,"vega":6.496,"contractSymbol":"SPXW  260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"call","volume":127,"oi":235,"ivRaw":10.628,"delta":0.485,"gamma":0.002,"optionHigh":87.92,"optionLow":65.7,"bid":77.9,"ask":78.2,"last":68.37,"theta":-2.015,"vega":6.491,"contractSymbol":"SPXW  260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"call","volume":63,"oi":659,"ivRaw":12.556,"delta":0.479,"gamma":0.002,"optionHigh":87.9,"optionLow":69.13,"bid":74.9,"ask":75.3,"last":71.31,"theta":-2.384,"vega":6.487,"contractSymbol":"SPXW  260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":48,"ivRaw":12.466,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72,"ask":72.4,"last":88.94,"theta":-2.364,"vega":6.476,"contractSymbol":"SPXW  260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"call","volume":11,"oi":195,"ivRaw":12.384,"delta":0.459,"gamma":0.002,"optionHigh":77.7,"optionLow":57.77,"bid":69.2,"ask":69.6,"last":68,"theta":-2.343,"vega":6.462,"contractSymbol":"SPXW  260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":10,"ivRaw":12.309,"delta":0.449,"gamma":0.002,"optionHigh":74.9,"optionLow":74.57,"bid":66.4,"ask":66.8,"last":74.57,"theta":-2.322,"vega":6.442,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"call","volume":59,"oi":1220,"ivRaw":12.21,"delta":0.438,"gamma":0.002,"optionHigh":69.84,"optionLow":51.66,"bid":63.7,"ask":64.1,"last":60.6,"theta":-2.295,"vega":6.418,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":17,"type":"call","volume":30,"oi":143,"ivRaw":12.126,"delta":0.428,"gamma":0.002,"optionHigh":71,"optionLow":51.28,"bid":61,"ask":61.4,"last":52.93,"theta":-2.269,"vega":6.39,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":17,"type":"call","volume":41,"oi":197,"ivRaw":12.033,"delta":0.417,"gamma":0.002,"optionHigh":57.59,"optionLow":49.08,"bid":58.4,"ask":58.8,"last":57.59,"theta":-2.24,"vega":6.356,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":17,"type":"call","volume":1,"oi":14,"ivRaw":11.95,"delta":0.407,"gamma":0.002,"optionHigh":53.84,"optionLow":53.84,"bid":55.9,"ask":56.2,"last":53.84,"theta":-2.211,"vega":6.318,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"call","volume":6,"oi":56,"ivRaw":11.238,"delta":0.595,"gamma":0.002,"optionHigh":112.86,"optionLow":112.86,"bid":118.6,"ask":119,"last":112.86,"theta":-1.862,"vega":6.838,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":180,"ivRaw":11.151,"delta":0.586,"gamma":0.002,"optionHigh":109.22,"optionLow":109.22,"bid":115.1,"ask":115.6,"last":109.22,"theta":-1.859,"vega":6.876,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"call","volume":15,"oi":74,"ivRaw":11.058,"delta":0.576,"gamma":0.002,"optionHigh":120.36,"optionLow":95.95,"bid":111.6,"ask":112,"last":95.95,"theta":-1.853,"vega":6.91,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.973,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":108.6,"last":0,"theta":-1.848,"vega":6.941,"contractSymbol":"SPXW  260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"call","volume":30,"oi":51,"ivRaw":10.902,"delta":0.557,"gamma":0.002,"optionHigh":107.95,"optionLow":89.52,"bid":104.8,"ask":105.3,"last":89.52,"theta":-1.845,"vega":6.968,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":10.811,"delta":0.547,"gamma":0.002,"optionHigh":90.8,"optionLow":90.7,"bid":101.6,"ask":102,"last":90.8,"theta":-1.836,"vega":6.991,"contractSymbol":"SPXW  260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"call","volume":148,"oi":160,"ivRaw":10.726,"delta":0.537,"gamma":0.002,"optionHigh":110.3,"optionLow":83.5,"bid":98.3,"ask":98.7,"last":96.38,"theta":-1.828,"vega":7.01,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.641,"delta":0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.5,"last":0,"theta":-1.818,"vega":7.025,"contractSymbol":"SPXW  260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"call","volume":56,"oi":250,"ivRaw":10.55,"delta":0.516,"gamma":0.002,"optionHigh":101.72,"optionLow":79.7,"bid":92,"ask":92.4,"last":90.08,"theta":-1.806,"vega":7.035,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.468,"delta":0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.2,"last":0,"theta":-1.795,"vega":7.04,"contractSymbol":"SPXW  260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"call","volume":39,"oi":170,"ivRaw":10.372,"delta":0.494,"gamma":0.002,"optionHigh":93.8,"optionLow":75.2,"bid":85.8,"ask":86.2,"last":80.07,"theta":-1.778,"vega":7.04,"contractSymbol":"SPXW  260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"call","volume":7,"oi":545,"ivRaw":10.287,"delta":0.483,"gamma":0.002,"optionHigh":92.87,"optionLow":84.57,"bid":82.8,"ask":83.2,"last":84.57,"theta":-1.763,"vega":7.034,"contractSymbol":"SPXW  260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"call","volume":28,"oi":16,"ivRaw":10.186,"delta":0.472,"gamma":0.002,"optionHigh":87.33,"optionLow":73.98,"bid":79.8,"ask":80.2,"last":74.9,"theta":-1.743,"vega":7.023,"contractSymbol":"SPXW  260727C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"call","volume":27,"oi":0,"ivRaw":12.283,"delta":0.469,"gamma":0.002,"optionHigh":76.78,"optionLow":76.78,"bid":76.9,"ask":77.4,"last":76.78,"theta":-2.113,"vega":7.019,"contractSymbol":"SPXW  260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"call","volume":10,"oi":124,"ivRaw":12.207,"delta":0.46,"gamma":0.002,"optionHigh":75.67,"optionLow":68.75,"bid":74,"ask":74.4,"last":68.75,"theta":-2.096,"vega":7.004,"contractSymbol":"SPXW  260727C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.124,"delta":0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":71.6,"last":0,"theta":-2.076,"vega":6.985,"contractSymbol":"SPXW  260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"call","volume":18,"oi":251,"ivRaw":12.033,"delta":0.44,"gamma":0.002,"optionHigh":65.1,"optionLow":58.2,"bid":68.5,"ask":68.8,"last":64.97,"theta":-2.054,"vega":6.962,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":20,"type":"call","volume":27,"oi":0,"ivRaw":11.957,"delta":0.431,"gamma":0.002,"optionHigh":65.81,"optionLow":65.81,"bid":65.8,"ask":66.2,"last":65.81,"theta":-2.033,"vega":6.934,"contractSymbol":"SPXW  260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":20,"type":"call","volume":4,"oi":147,"ivRaw":11.881,"delta":0.421,"gamma":0.002,"optionHigh":66.46,"optionLow":53.95,"bid":63.2,"ask":63.5,"last":53.95,"theta":-2.011,"vega":6.901,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.804,"delta":0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61,"last":0,"theta":-1.988,"vega":6.864,"contractSymbol":"SPXW  260727C07565000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":12.045,"delta":0.658,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.4,"ask":151.8,"last":175.32,"theta":-1.84,"vega":6.638,"contractSymbol":"SPXW  260728C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":6,"ivRaw":11.88,"delta":0.643,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.9,"ask":144.3,"last":167.57,"theta":-1.847,"vega":6.746,"contractSymbol":"SPXW  260728C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":52,"ivRaw":11.717,"delta":0.626,"gamma":0.002,"optionHigh":127.43,"optionLow":126.26,"bid":136.6,"ask":136.9,"last":126.65,"theta":-1.851,"vega":6.846,"contractSymbol":"SPXW  260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":5,"ivRaw":11.551,"delta":0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":129.7,"last":155.2,"theta":-1.851,"vega":6.938,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"call","volume":125,"oi":10,"ivRaw":11.373,"delta":0.592,"gamma":0.002,"optionHigh":121.82,"optionLow":105.1,"bid":122.3,"ask":122.7,"last":105.1,"theta":-1.846,"vega":7.018,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"call","volume":15,"oi":77,"ivRaw":11.301,"delta":0.583,"gamma":0.002,"optionHigh":110.09,"optionLow":103.3,"bid":118.8,"ask":119.2,"last":103.3,"theta":-1.845,"vega":7.055,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":1,"ivRaw":11.215,"delta":0.574,"gamma":0.002,"optionHigh":102.9,"optionLow":102.9,"bid":115.4,"ask":115.8,"last":102.9,"theta":-1.84,"vega":7.088,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"call","volume":8,"oi":19,"ivRaw":11.046,"delta":0.555,"gamma":0.002,"optionHigh":101.5,"optionLow":96.48,"bid":108.6,"ask":109,"last":101.5,"theta":-1.829,"vega":7.143,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"call","volume":11,"oi":210,"ivRaw":10.871,"delta":0.536,"gamma":0.002,"optionHigh":103.64,"optionLow":85.59,"bid":102.1,"ask":102.6,"last":86.52,"theta":-1.812,"vega":7.184,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"call","volume":22,"oi":14,"ivRaw":10.698,"delta":0.516,"gamma":0.002,"optionHigh":98.94,"optionLow":82.74,"bid":95.7,"ask":96.1,"last":95.04,"theta":-1.791,"vega":7.207,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"call","volume":12,"oi":199,"ivRaw":10.525,"delta":0.495,"gamma":0.002,"optionHigh":92.74,"optionLow":83.3,"bid":89.5,"ask":89.9,"last":90,"theta":-1.764,"vega":7.212,"contractSymbol":"SPXW  260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"call","volume":8,"oi":1214,"ivRaw":10.435,"delta":0.484,"gamma":0.002,"optionHigh":95.21,"optionLow":75.45,"bid":86.5,"ask":87,"last":86.5,"theta":-1.749,"vega":7.207,"contractSymbol":"SPXW  260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":31,"ivRaw":10.344,"delta":0.473,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":83.5,"ask":83.9,"last":72.8,"theta":-1.731,"vega":7.197,"contractSymbol":"SPXW  260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":14,"ivRaw":12.411,"delta":0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.7,"ask":78.1,"last":97.36,"theta":-2.083,"vega":7.18,"contractSymbol":"SPXW  260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":682,"ivRaw":12.245,"delta":0.443,"gamma":0.002,"optionHigh":64.4,"optionLow":63.82,"bid":72.1,"ask":72.5,"last":64.4,"theta":-2.045,"vega":7.14,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"call","volume":5,"oi":1,"ivRaw":12.107,"delta":0.425,"gamma":0.002,"optionHigh":56.5,"optionLow":56.5,"bid":66.8,"ask":67.2,"last":56.5,"theta":-2.007,"vega":7.084,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":2,"ivRaw":11.944,"delta":0.406,"gamma":0.002,"optionHigh":53.05,"optionLow":53.05,"bid":61.6,"ask":62,"last":53.05,"theta":-1.96,"vega":7.01,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":36,"ivRaw":11.866,"delta":0.396,"gamma":0.002,"optionHigh":52.65,"optionLow":52.06,"bid":59.1,"ask":59.5,"last":52.65,"theta":-1.935,"vega":6.967,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"call","volume":23,"oi":0,"ivRaw":11.787,"delta":0.386,"gamma":0.002,"optionHigh":52.76,"optionLow":50.75,"bid":56.7,"ask":57.1,"last":50.75,"theta":-1.909,"vega":6.918,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":45,"ivRaw":11.643,"delta":0.367,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52,"ask":52.4,"last":68.94,"theta":-1.856,"vega":6.808,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"call","volume":8,"oi":13,"ivRaw":12.417,"delta":0.651,"gamma":0.002,"optionHigh":146.68,"optionLow":146.68,"bid":156.6,"ask":157,"last":146.68,"theta":-1.878,"vega":6.844,"contractSymbol":"SPXW  260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":12.247,"delta":0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149,"ask":149.5,"last":161.36,"theta":-1.881,"vega":6.945,"contractSymbol":"SPXW  260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":51,"ivRaw":12.086,"delta":0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":142.2,"last":150.87,"theta":-1.884,"vega":7.039,"contractSymbol":"SPXW  260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":11.926,"delta":0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.2,"last":105.9,"theta":-1.883,"vega":7.124,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":9,"ivRaw":11.75,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128,"last":110.53,"theta":-1.876,"vega":7.199,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"call","volume":5,"oi":55,"ivRaw":11.683,"delta":0.58,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":124.2,"ask":124.6,"last":113.7,"theta":-1.875,"vega":7.233,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":3,"ivRaw":11.597,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.8,"ask":121.2,"last":133.15,"theta":-1.87,"vega":7.264,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":11.427,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.4,"last":113.3,"theta":-1.857,"vega":7.316,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"call","volume":11,"oi":90,"ivRaw":11.261,"delta":0.535,"gamma":0.002,"optionHigh":105.5,"optionLow":96.87,"bid":107.5,"ask":107.9,"last":105.5,"theta":-1.841,"vega":7.354,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":6,"ivRaw":11.09,"delta":0.516,"gamma":0.002,"optionHigh":95.3,"optionLow":95.1,"bid":101.1,"ask":101.5,"last":95.3,"theta":-1.82,"vega":7.376,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":10.914,"delta":0.496,"gamma":0.002,"optionHigh":95.4,"optionLow":95,"bid":94.9,"ask":95.3,"last":95.4,"theta":-1.794,"vega":7.381,"contractSymbol":"SPXW  260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"call","volume":10,"oi":147,"ivRaw":10.833,"delta":0.486,"gamma":0.002,"optionHigh":92.83,"optionLow":80.78,"bid":91.9,"ask":92.3,"last":80.78,"theta":-1.78,"vega":7.377,"contractSymbol":"SPXW  260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":6,"ivRaw":10.746,"delta":0.476,"gamma":0.002,"optionHigh":80.5,"optionLow":80.5,"bid":88.9,"ask":89.3,"last":80.5,"theta":-1.764,"vega":7.368,"contractSymbol":"SPXW  260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"call","volume":26,"oi":10,"ivRaw":12.85,"delta":0.465,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":83.1,"ask":83.5,"last":75.1,"theta":-2.115,"vega":7.353,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":171,"ivRaw":12.705,"delta":0.448,"gamma":0.002,"optionHigh":74.78,"optionLow":74.78,"bid":77.5,"ask":77.9,"last":74.78,"theta":-2.082,"vega":7.318,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":29,"ivRaw":12.536,"delta":0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.1,"ask":72.5,"last":92.09,"theta":-2.04,"vega":7.268,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":14,"ivRaw":12.381,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":67.3,"last":85.04,"theta":-1.997,"vega":7.201,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":488,"ivRaw":12.31,"delta":0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.8,"last":81.98,"theta":-1.975,"vega":7.162,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":50,"ivRaw":12.246,"delta":0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.3,"last":79.23,"theta":-1.954,"vega":7.119,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":43,"ivRaw":12.103,"delta":0.376,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.2,"ask":57.5,"last":60.85,"theta":-1.904,"vega":7.021,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.824,"delta":0.644,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.6,"last":178.11,"theta":-1.915,"vega":7.047,"contractSymbol":"SPXW  260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":2,"ivRaw":12.669,"delta":0.63,"gamma":0.002,"optionHigh":160,"optionLow":160,"bid":154.6,"ask":155.1,"last":160,"theta":-1.92,"vega":7.142,"contractSymbol":"SPXW  260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":29,"ivRaw":12.503,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":147.9,"last":163.48,"theta":-1.919,"vega":7.229,"contractSymbol":"SPXW  260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":15,"ivRaw":12.337,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.4,"ask":140.8,"last":110.6,"theta":-1.915,"vega":7.308,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.188,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.4,"ask":133.8,"last":132,"theta":-1.912,"vega":7.378,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":33,"ivRaw":12.106,"delta":0.576,"gamma":0.002,"optionHigh":121.77,"optionLow":121.77,"bid":130,"ask":130.4,"last":121.77,"theta":-1.908,"vega":7.409,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":24,"ivRaw":12.019,"delta":0.568,"gamma":0.002,"optionHigh":112.5,"optionLow":111.3,"bid":126.6,"ask":127,"last":112.5,"theta":-1.902,"vega":7.437,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":23,"ivRaw":11.855,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":120.3,"last":141.77,"theta":-1.89,"vega":7.485,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"call","volume":28,"oi":142,"ivRaw":11.689,"delta":0.533,"gamma":0.002,"optionHigh":109,"optionLow":100,"bid":113.4,"ask":113.8,"last":109,"theta":-1.873,"vega":7.52,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":10,"ivRaw":11.513,"delta":0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.4,"last":114.6,"theta":-1.851,"vega":7.541,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":7,"ivRaw":11.35,"delta":0.497,"gamma":0.002,"optionHigh":94.7,"optionLow":94.7,"bid":100.8,"ask":101.2,"last":94.7,"theta":-1.828,"vega":7.547,"contractSymbol":"SPXW  260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":70,"ivRaw":11.269,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.2,"last":109.86,"theta":-1.814,"vega":7.543,"contractSymbol":"SPXW  260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":33,"ivRaw":11.191,"delta":0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.2,"last":108.33,"theta":-1.8,"vega":7.535,"contractSymbol":"SPXW  260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":454,"ivRaw":13.357,"delta":0.468,"gamma":0.002,"optionHigh":80.44,"optionLow":80.44,"bid":89,"ask":89.4,"last":80.44,"theta":-2.154,"vega":7.522,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"call","volume":77,"oi":3113,"ivRaw":13.2,"delta":0.451,"gamma":0.002,"optionHigh":87.3,"optionLow":70,"bid":83.3,"ask":83.7,"last":82.6,"theta":-2.12,"vega":7.491,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"call","volume":4,"oi":20,"ivRaw":13.039,"delta":0.435,"gamma":0.002,"optionHigh":70,"optionLow":69,"bid":77.9,"ask":78.3,"last":70,"theta":-2.082,"vega":7.446,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":1,"ivRaw":12.895,"delta":0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73,"last":86.9,"theta":-2.043,"vega":7.387,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":46,"ivRaw":12.808,"delta":0.409,"gamma":0.002,"optionHigh":72.98,"optionLow":72.98,"bid":70.1,"ask":70.5,"last":72.98,"theta":-2.02,"vega":7.351,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":9,"ivRaw":12.734,"delta":0.401,"gamma":0.002,"optionHigh":70.48,"optionLow":70.48,"bid":67.6,"ask":68,"last":70.48,"theta":-1.997,"vega":7.312,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":2,"ivRaw":12.607,"delta":0.384,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.7,"ask":63.1,"last":73.25,"theta":-1.954,"vega":7.224,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"call","volume":1,"oi":1067,"ivRaw":12.453,"delta":0.584,"gamma":0.002,"optionHigh":123.53,"optionLow":123.53,"bid":139.2,"ask":139.5,"last":123.53,"theta":-1.954,"vega":7.538,"contractSymbol":"SPXW  260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"call","volume":18,"oi":2017,"ivRaw":12.378,"delta":0.576,"gamma":0.002,"optionHigh":142.7,"optionLow":121.2,"bid":135.8,"ask":136.1,"last":135.2,"theta":-1.95,"vega":7.569,"contractSymbol":"SPXW  260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"call","volume":40,"oi":203,"ivRaw":12.293,"delta":0.568,"gamma":0.002,"optionHigh":143.34,"optionLow":122.86,"bid":132.4,"ask":132.7,"last":122.86,"theta":-1.944,"vega":7.597,"contractSymbol":"SPXW  260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"call","volume":13,"oi":92,"ivRaw":12.209,"delta":0.56,"gamma":0.002,"optionHigh":120.6,"optionLow":113.5,"bid":129,"ask":129.4,"last":119.9,"theta":-1.937,"vega":7.622,"contractSymbol":"SPXW  260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"call","volume":35,"oi":133,"ivRaw":12.139,"delta":0.552,"gamma":0.002,"optionHigh":115.4,"optionLow":111.3,"bid":125.6,"ask":126,"last":112.1,"theta":-1.932,"vega":7.644,"contractSymbol":"SPXW  260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"call","volume":2,"oi":181,"ivRaw":12.051,"delta":0.544,"gamma":0.002,"optionHigh":112,"optionLow":109.7,"bid":122.4,"ask":122.8,"last":109.7,"theta":-1.923,"vega":7.663,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"call","volume":188,"oi":3114,"ivRaw":11.971,"delta":0.535,"gamma":0.002,"optionHigh":126.63,"optionLow":102.5,"bid":119.1,"ask":119.5,"last":112.79,"theta":-1.915,"vega":7.679,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"call","volume":27,"oi":92,"ivRaw":11.898,"delta":0.527,"gamma":0.002,"optionHigh":111.6,"optionLow":100.53,"bid":115.9,"ask":116.3,"last":110.5,"theta":-1.906,"vega":7.692,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"call","volume":52,"oi":136,"ivRaw":11.814,"delta":0.518,"gamma":0.002,"optionHigh":119.9,"optionLow":99.6,"bid":112.8,"ask":113.1,"last":110,"theta":-1.895,"vega":7.702,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"call","volume":205,"oi":73,"ivRaw":11.727,"delta":0.509,"gamma":0.002,"optionHigh":113.7,"optionLow":95.8,"bid":109.6,"ask":110,"last":107.7,"theta":-1.884,"vega":7.707,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"call","volume":209,"oi":1327,"ivRaw":11.639,"delta":0.501,"gamma":0.002,"optionHigh":115.32,"optionLow":91.23,"bid":106.5,"ask":106.9,"last":107.3,"theta":-1.87,"vega":7.71,"contractSymbol":"SPXW  260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"call","volume":737,"oi":2441,"ivRaw":11.554,"delta":0.492,"gamma":0.002,"optionHigh":112.2,"optionLow":88.48,"bid":103.5,"ask":103.8,"last":103.71,"theta":-1.855,"vega":7.708,"contractSymbol":"SPXW  260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"call","volume":109,"oi":148,"ivRaw":11.48,"delta":0.482,"gamma":0.002,"optionHigh":109.4,"optionLow":88.78,"bid":100.5,"ask":100.8,"last":94.58,"theta":-1.842,"vega":7.702,"contractSymbol":"SPXW  260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"call","volume":22,"oi":167,"ivRaw":11.393,"delta":0.473,"gamma":0.002,"optionHigh":102.3,"optionLow":84.2,"bid":97.5,"ask":97.9,"last":96.7,"theta":-1.826,"vega":7.692,"contractSymbol":"SPXW  260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"call","volume":39,"oi":358,"ivRaw":13.708,"delta":0.472,"gamma":0.002,"optionHigh":102.93,"optionLow":82.4,"bid":94.6,"ask":95,"last":89.05,"theta":-2.198,"vega":7.691,"contractSymbol":"SPXW  260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"call","volume":9,"oi":248,"ivRaw":13.62,"delta":0.465,"gamma":0.002,"optionHigh":98.04,"optionLow":86.86,"bid":91.7,"ask":92.1,"last":91.78,"theta":-2.181,"vega":7.679,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"call","volume":293,"oi":2541,"ivRaw":13.553,"delta":0.457,"gamma":0.002,"optionHigh":97,"optionLow":77,"bid":88.9,"ask":89.3,"last":88,"theta":-2.166,"vega":7.665,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":345,"ivRaw":13.468,"delta":0.449,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.5,"last":105.8,"theta":-2.147,"vega":7.646,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":24,"type":"call","volume":57,"oi":180,"ivRaw":13.396,"delta":0.441,"gamma":0.002,"optionHigh":86.72,"optionLow":72.6,"bid":83.4,"ask":83.7,"last":83.33,"theta":-2.129,"vega":7.625,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":24,"type":"call","volume":4,"oi":420,"ivRaw":13.326,"delta":0.433,"gamma":0.002,"optionHigh":72,"optionLow":69.9,"bid":80.7,"ask":81,"last":72,"theta":-2.112,"vega":7.601,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":75,"ivRaw":12.717,"delta":0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.8,"ask":172.2,"last":161.7,"theta":-1.771,"vega":7.695,"contractSymbol":"SPXW  260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.556,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.4,"ask":164.9,"last":134.7,"theta":-1.771,"vega":7.785,"contractSymbol":"SPXW  260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":89,"ivRaw":12.411,"delta":0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":157.3,"ask":157.7,"last":134.8,"theta":-1.77,"vega":7.869,"contractSymbol":"SPXW  260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":42,"ivRaw":12.25,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.2,"ask":150.6,"last":167,"theta":-1.765,"vega":7.944,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":47,"ivRaw":12.093,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.3,"ask":143.7,"last":163.53,"theta":-1.758,"vega":8.011,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":105,"ivRaw":12.02,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.8,"ask":140.3,"last":150.39,"theta":-1.754,"vega":8.04,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":11.936,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.4,"ask":136.9,"last":154.87,"theta":-1.748,"vega":8.067,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":55,"ivRaw":11.792,"delta":0.548,"gamma":0.002,"optionHigh":118.43,"optionLow":118.43,"bid":129.8,"ask":130.2,"last":118.43,"theta":-1.738,"vega":8.113,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"call","volume":34,"oi":93,"ivRaw":11.629,"delta":0.532,"gamma":0.002,"optionHigh":130.68,"optionLow":110.47,"bid":123.2,"ask":123.7,"last":110.47,"theta":-1.722,"vega":8.146,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"call","volume":35,"oi":53,"ivRaw":11.473,"delta":0.515,"gamma":0.002,"optionHigh":124,"optionLow":105.81,"bid":116.9,"ask":117.3,"last":115.9,"theta":-1.705,"vega":8.167,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"call","volume":21,"oi":12,"ivRaw":11.307,"delta":0.498,"gamma":0.002,"optionHigh":119.37,"optionLow":117.53,"bid":110.6,"ask":111.1,"last":119.37,"theta":-1.682,"vega":8.173,"contractSymbol":"SPXW  260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":162,"ivRaw":11.226,"delta":0.489,"gamma":0.002,"optionHigh":96.45,"optionLow":96.45,"bid":107.6,"ask":108,"last":96.45,"theta":-1.669,"vega":8.17,"contractSymbol":"SPXW  260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"call","volume":58,"oi":16,"ivRaw":11.149,"delta":0.48,"gamma":0.002,"optionHigh":111.38,"optionLow":93.78,"bid":104.6,"ask":105,"last":98.73,"theta":-1.657,"vega":8.163,"contractSymbol":"SPXW  260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"call","volume":21,"oi":24,"ivRaw":13.523,"delta":0.472,"gamma":0.001,"optionHigh":106.93,"optionLow":93.15,"bid":98.7,"ask":99.1,"last":93.15,"theta":-2.015,"vega":8.153,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"call","volume":108,"oi":262,"ivRaw":13.37,"delta":0.457,"gamma":0.001,"optionHigh":97.08,"optionLow":81.95,"bid":93,"ask":93.4,"last":93.03,"theta":-1.986,"vega":8.126,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"call","volume":53,"oi":8,"ivRaw":13.222,"delta":0.442,"gamma":0.001,"optionHigh":90.77,"optionLow":80.66,"bid":87.4,"ask":87.9,"last":80.66,"theta":-1.955,"vega":8.086,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":34,"ivRaw":13.085,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":82.5,"last":98.35,"theta":-1.922,"vega":8.034,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"call","volume":221,"oi":193,"ivRaw":13.015,"delta":0.419,"gamma":0.001,"optionHigh":84.83,"optionLow":71.55,"bid":79.4,"ask":79.9,"last":76.62,"theta":-1.905,"vega":8.003,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"call","volume":14,"oi":8,"ivRaw":12.947,"delta":0.411,"gamma":0.001,"optionHigh":75.7,"optionLow":75.6,"bid":76.9,"ask":77.3,"last":75.7,"theta":-1.887,"vega":7.969,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":27,"type":"call","volume":80,"oi":0,"ivRaw":12.804,"delta":0.395,"gamma":0.001,"optionHigh":77.4,"optionLow":72.04,"bid":71.9,"ask":72.3,"last":72.4,"theta":-1.848,"vega":7.89,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.782,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.9,"ask":175.3,"last":0,"theta":-1.756,"vega":7.854,"contractSymbol":"SPXW  260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.628,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.6,"ask":168,"last":0,"theta":-1.756,"vega":7.942,"contractSymbol":"SPXW  260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.471,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.4,"ask":161,"last":166.12,"theta":-1.753,"vega":8.024,"contractSymbol":"SPXW  260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.322,"delta":0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.4,"ask":153.8,"last":155.3,"theta":-1.749,"vega":8.097,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":12.165,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":146.9,"last":147.3,"theta":-1.741,"vega":8.162,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":7,"ivRaw":12.093,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143,"ask":143.5,"last":149.26,"theta":-1.737,"vega":8.191,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":25,"ivRaw":12.022,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.1,"last":120.94,"theta":-1.733,"vega":8.218,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"call","volume":3,"oi":6,"ivRaw":11.855,"delta":0.548,"gamma":0.002,"optionHigh":124.8,"optionLow":119.94,"bid":133,"ask":133.4,"last":124.8,"theta":-1.719,"vega":8.263,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":46,"ivRaw":11.706,"delta":0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.4,"ask":126.9,"last":149.51,"theta":-1.706,"vega":8.296,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"call","volume":3,"oi":13,"ivRaw":11.546,"delta":0.515,"gamma":0.002,"optionHigh":122.2,"optionLow":109.18,"bid":120.1,"ask":120.5,"last":109.18,"theta":-1.688,"vega":8.316,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":1,"ivRaw":11.395,"delta":0.499,"gamma":0.002,"optionHigh":113.47,"optionLow":113.35,"bid":113.9,"ask":114.3,"last":113.47,"theta":-1.667,"vega":8.322,"contractSymbol":"SPXW  260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":42,"ivRaw":11.31,"delta":0.49,"gamma":0.002,"optionHigh":119.96,"optionLow":119.96,"bid":110.8,"ask":111.2,"last":119.96,"theta":-1.655,"vega":8.32,"contractSymbol":"SPXW  260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"call","volume":15,"oi":3,"ivRaw":11.235,"delta":0.482,"gamma":0.002,"optionHigh":114.91,"optionLow":114.36,"bid":107.8,"ask":108.2,"last":114.91,"theta":-1.642,"vega":8.313,"contractSymbol":"SPXW  260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":15,"ivRaw":13.658,"delta":0.473,"gamma":0.001,"optionHigh":101.62,"optionLow":101.5,"bid":101.9,"ask":102.3,"last":101.62,"theta":-2.002,"vega":8.304,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"call","volume":10,"oi":78,"ivRaw":13.503,"delta":0.459,"gamma":0.001,"optionHigh":85.63,"optionLow":85.63,"bid":96.2,"ask":96.6,"last":85.63,"theta":-1.973,"vega":8.278,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.366,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91,"last":75.8,"theta":-1.945,"vega":8.241,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.228,"delta":0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.6,"last":71.3,"theta":-1.913,"vega":8.191,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"call","volume":112,"oi":91,"ivRaw":13.149,"delta":0.422,"gamma":0.001,"optionHigh":74.64,"optionLow":74.64,"bid":82.6,"ask":83,"last":74.64,"theta":-1.895,"vega":8.161,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"call","volume":7,"oi":0,"ivRaw":13.089,"delta":0.414,"gamma":0.001,"optionHigh":71.4,"optionLow":71.4,"bid":80,"ask":80.4,"last":71.4,"theta":-1.879,"vega":8.129,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":28,"type":"call","volume":30,"oi":0,"ivRaw":12.942,"delta":0.399,"gamma":0.001,"optionHigh":76.6,"optionLow":63.9,"bid":75,"ask":75.4,"last":68.6,"theta":-1.841,"vega":8.053,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":14,"ivRaw":12.853,"delta":0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.1,"ask":178.6,"last":202.27,"theta":-1.742,"vega":8.01,"contractSymbol":"SPXW  260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.698,"delta":0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.9,"ask":171.3,"last":0,"theta":-1.741,"vega":8.096,"contractSymbol":"SPXW  260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"call","volume":17,"oi":6,"ivRaw":12.552,"delta":0.604,"gamma":0.001,"optionHigh":158.4,"optionLow":150.5,"bid":163.7,"ask":164.2,"last":150.5,"theta":-1.739,"vega":8.177,"contractSymbol":"SPXW  260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.404,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.1,"last":0,"theta":-1.734,"vega":8.249,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":12.248,"delta":0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.8,"ask":150.2,"last":137.29,"theta":-1.726,"vega":8.312,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":12.182,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.2,"ask":146.8,"last":156.9,"theta":-1.723,"vega":8.341,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":12.105,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143,"ask":143.4,"last":157.84,"theta":-1.718,"vega":8.366,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"call","volume":7,"oi":9,"ivRaw":11.952,"delta":0.547,"gamma":0.002,"optionHigh":128.9,"optionLow":123.25,"bid":136.3,"ask":136.8,"last":128.7,"theta":-1.706,"vega":8.41,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":15,"ivRaw":11.798,"delta":0.531,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":129.8,"ask":130.2,"last":121,"theta":-1.691,"vega":8.442,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":7,"ivRaw":11.641,"delta":0.516,"gamma":0.002,"optionHigh":125.6,"optionLow":125.6,"bid":123.4,"ask":123.9,"last":125.6,"theta":-1.674,"vega":8.462,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":11.494,"delta":0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":117.6,"last":135.93,"theta":-1.655,"vega":8.469,"contractSymbol":"SPXW  260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":40,"ivRaw":11.404,"delta":0.491,"gamma":0.002,"optionHigh":101.83,"optionLow":101.83,"bid":114.1,"ask":114.6,"last":101.83,"theta":-1.641,"vega":8.467,"contractSymbol":"SPXW  260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":8,"ivRaw":11.329,"delta":0.482,"gamma":0.002,"optionHigh":99.03,"optionLow":99.03,"bid":111.1,"ask":111.6,"last":99.03,"theta":-1.63,"vega":8.461,"contractSymbol":"SPXW  260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":36,"ivRaw":13.812,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":105.7,"last":122.5,"theta":-1.991,"vega":8.452,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":44,"ivRaw":13.667,"delta":0.46,"gamma":0.001,"optionHigh":92.3,"optionLow":88.56,"bid":99.5,"ask":99.9,"last":88.56,"theta":-1.965,"vega":8.428,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.529,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.3,"last":109.45,"theta":-1.937,"vega":8.392,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.384,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":88.9,"last":0,"theta":-1.906,"vega":8.345,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":2,"ivRaw":13.314,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":86.3,"last":69.5,"theta":-1.89,"vega":8.317,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.239,"delta":0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":83.7,"last":0,"theta":-1.872,"vega":8.285,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":13.111,"delta":0.402,"gamma":0.001,"optionHigh":72,"optionLow":70.7,"bid":78.2,"ask":78.6,"last":72,"theta":-1.838,"vega":8.214,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.933,"delta":0.628,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.4,"ask":181.8,"last":0,"theta":-1.734,"vega":8.162,"contractSymbol":"SPXW  260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.784,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":174.6,"last":0,"theta":-1.733,"vega":8.247,"contractSymbol":"SPXW  260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":2,"ivRaw":12.637,"delta":0.603,"gamma":0.001,"optionHigh":150.87,"optionLow":150.87,"bid":167,"ask":167.4,"last":150.87,"theta":-1.729,"vega":8.325,"contractSymbol":"SPXW  260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.485,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":160.4,"last":0,"theta":-1.724,"vega":8.396,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.348,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.1,"ask":153.5,"last":0,"theta":-1.718,"vega":8.458,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":135,"ivRaw":12.276,"delta":0.568,"gamma":0.001,"optionHigh":143.01,"optionLow":143.01,"bid":149.7,"ask":150.1,"last":143.01,"theta":-1.714,"vega":8.486,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.194,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":146.7,"last":0,"theta":-1.708,"vega":8.511,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.036,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.1,"last":0,"theta":-1.695,"vega":8.554,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":10,"ivRaw":11.891,"delta":0.531,"gamma":0.002,"optionHigh":126.91,"optionLow":126.91,"bid":133.1,"ask":133.6,"last":126.91,"theta":-1.682,"vega":8.586,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":11.742,"delta":0.516,"gamma":0.002,"optionHigh":123.82,"optionLow":123.82,"bid":126.7,"ask":127.2,"last":123.82,"theta":-1.665,"vega":8.606,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":6,"ivRaw":11.591,"delta":0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.5,"ask":121,"last":128.67,"theta":-1.646,"vega":8.613,"contractSymbol":"SPXW  260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":11,"ivRaw":11.509,"delta":0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.5,"ask":117.9,"last":134.77,"theta":-1.634,"vega":8.612,"contractSymbol":"SPXW  260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"call","volume":3,"oi":2,"ivRaw":11.448,"delta":0.484,"gamma":0.002,"optionHigh":123.8,"optionLow":111.82,"bid":114.4,"ask":114.9,"last":111.82,"theta":-1.624,"vega":8.606,"contractSymbol":"SPXW  260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":25,"ivRaw":13.961,"delta":0.476,"gamma":0.001,"optionHigh":106,"optionLow":106,"bid":108.5,"ask":109,"last":106,"theta":-1.984,"vega":8.598,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":13,"ivRaw":13.808,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.2,"last":123.9,"theta":-1.958,"vega":8.575,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.668,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":97.6,"last":0,"theta":-1.93,"vega":8.542,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.534,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":92.2,"last":0,"theta":-1.902,"vega":8.497,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":4,"ivRaw":13.46,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.5,"last":109,"theta":-1.885,"vega":8.47,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.394,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":86.9,"last":0,"theta":-1.87,"vega":8.44,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.274,"delta":0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":81.8,"last":0,"theta":-1.838,"vega":8.373,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"call","volume":131,"oi":30,"ivRaw":12.531,"delta":0.576,"gamma":0.001,"optionHigh":157.92,"optionLow":143.3,"bid":158,"ask":158.5,"last":143.33,"theta":-1.748,"vega":8.597,"contractSymbol":"SPXW  260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"call","volume":27,"oi":34,"ivRaw":12.443,"delta":0.569,"gamma":0.001,"optionHigh":161.8,"optionLow":145.99,"bid":154.6,"ask":155.1,"last":145.99,"theta":-1.742,"vega":8.624,"contractSymbol":"SPXW  260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"call","volume":3,"oi":18,"ivRaw":12.381,"delta":0.562,"gamma":0.001,"optionHigh":144.34,"optionLow":135.79,"bid":151.2,"ask":151.7,"last":144.34,"theta":-1.738,"vega":8.65,"contractSymbol":"SPXW  260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.297,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.9,"ask":148.3,"last":0,"theta":-1.731,"vega":8.672,"contractSymbol":"SPXW  260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"call","volume":10,"oi":14,"ivRaw":12.226,"delta":0.548,"gamma":0.001,"optionHigh":147,"optionLow":129.4,"bid":144.6,"ask":145,"last":129.4,"theta":-1.725,"vega":8.693,"contractSymbol":"SPXW  260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.157,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":141.7,"last":0,"theta":-1.719,"vega":8.711,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"call","volume":63,"oi":298,"ivRaw":12.073,"delta":0.534,"gamma":0.002,"optionHigh":146.13,"optionLow":124.23,"bid":138.1,"ask":138.5,"last":136,"theta":-1.71,"vega":8.726,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"call","volume":8,"oi":1,"ivRaw":12.002,"delta":0.526,"gamma":0.002,"optionHigh":130.4,"optionLow":128.6,"bid":134.9,"ask":135.3,"last":130.2,"theta":-1.702,"vega":8.738,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":53,"ivRaw":11.926,"delta":0.519,"gamma":0.002,"optionHigh":125.33,"optionLow":119.07,"bid":131.7,"ask":132.1,"last":125.33,"theta":-1.693,"vega":8.748,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"call","volume":2,"oi":0,"ivRaw":11.856,"delta":0.511,"gamma":0.002,"optionHigh":131,"optionLow":117.74,"bid":128.6,"ask":129,"last":117.74,"theta":-1.685,"vega":8.754,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"call","volume":51,"oi":84,"ivRaw":11.783,"delta":0.503,"gamma":0.002,"optionHigh":133.58,"optionLow":114.2,"bid":125.4,"ask":125.9,"last":124,"theta":-1.675,"vega":8.757,"contractSymbol":"SPXW  260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"call","volume":10,"oi":36,"ivRaw":11.698,"delta":0.495,"gamma":0.002,"optionHigh":121.16,"optionLow":110.56,"bid":122.4,"ask":122.8,"last":120.43,"theta":-1.662,"vega":8.757,"contractSymbol":"SPXW  260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"call","volume":6,"oi":55,"ivRaw":11.64,"delta":0.488,"gamma":0.002,"optionHigh":126.75,"optionLow":107.57,"bid":119.4,"ask":119.8,"last":111.8,"theta":-1.653,"vega":8.753,"contractSymbol":"SPXW  260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":1,"ivRaw":11.566,"delta":0.48,"gamma":0.002,"optionHigh":126.2,"optionLow":103.4,"bid":116.4,"ask":116.8,"last":103.4,"theta":-1.641,"vega":8.746,"contractSymbol":"SPXW  260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"call","volume":1,"oi":222,"ivRaw":11.487,"delta":0.471,"gamma":0.002,"optionHigh":104.62,"optionLow":104.62,"bid":113.4,"ask":113.8,"last":104.62,"theta":-1.628,"vega":8.735,"contractSymbol":"SPXW  260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"call","volume":6,"oi":5,"ivRaw":14.125,"delta":0.473,"gamma":0.001,"optionHigh":113,"optionLow":101.2,"bid":110.5,"ask":110.9,"last":111,"theta":-2.001,"vega":8.737,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"call","volume":105,"oi":560,"ivRaw":14.047,"delta":0.467,"gamma":0.001,"optionHigh":113.31,"optionLow":99.12,"bid":107.6,"ask":108,"last":99.12,"theta":-1.988,"vega":8.726,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":13.976,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.2,"last":0,"theta":-1.975,"vega":8.713,"contractSymbol":"SPXW  260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":31,"type":"call","volume":6,"oi":36,"ivRaw":13.908,"delta":0.453,"gamma":0.001,"optionHigh":94.95,"optionLow":94.71,"bid":102,"ask":102.4,"last":94.71,"theta":-1.961,"vega":8.696,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":13.841,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":99.6,"last":0,"theta":-1.947,"vega":8.678,"contractSymbol":"SPXW  260807C07565000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.782,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.6,"ask":190,"last":0,"theta":-1.611,"vega":8.73,"contractSymbol":"SPXW  260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.645,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.3,"ask":182.8,"last":0,"theta":-1.609,"vega":8.813,"contractSymbol":"SPXW  260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"call","volume":2,"oi":9,"ivRaw":12.497,"delta":0.598,"gamma":0.001,"optionHigh":158.59,"optionLow":158.59,"bid":175.2,"ask":175.7,"last":158.59,"theta":-1.605,"vega":8.888,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.36,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.2,"ask":168.7,"last":0,"theta":-1.6,"vega":8.957,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.214,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162,"last":0,"theta":-1.592,"vega":9.017,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"call","volume":20,"oi":20,"ivRaw":12.144,"delta":0.565,"gamma":0.001,"optionHigh":165.2,"optionLow":165.14,"bid":158,"ask":158.6,"last":165.14,"theta":-1.588,"vega":9.044,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.077,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.6,"ask":155.1,"last":0,"theta":-1.584,"vega":9.068,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.93,"delta":0.544,"gamma":0.001,"optionHigh":135.09,"optionLow":135.09,"bid":148,"ask":148.6,"last":135.09,"theta":-1.573,"vega":9.11,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"call","volume":56,"oi":17,"ivRaw":11.79,"delta":0.53,"gamma":0.001,"optionHigh":154.5,"optionLow":127.08,"bid":141.5,"ask":142,"last":127.68,"theta":-1.56,"vega":9.141,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.649,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.1,"ask":135.6,"last":0,"theta":-1.546,"vega":9.16,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"call","volume":40,"oi":0,"ivRaw":11.5,"delta":0.5,"gamma":0.002,"optionHigh":137.13,"optionLow":137.13,"bid":128.9,"ask":129.3,"last":137.13,"theta":-1.528,"vega":9.167,"contractSymbol":"SPXW  260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"call","volume":11,"oi":13,"ivRaw":11.417,"delta":0.492,"gamma":0.002,"optionHigh":124.66,"optionLow":112.54,"bid":125.8,"ask":126.3,"last":119.61,"theta":-1.516,"vega":9.165,"contractSymbol":"SPXW  260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.349,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.8,"ask":123.3,"last":0,"theta":-1.507,"vega":9.16,"contractSymbol":"SPXW  260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.205,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.3,"last":0,"theta":-1.484,"vega":9.139,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"call","volume":92,"oi":22,"ivRaw":13.899,"delta":0.465,"gamma":0.001,"optionHigh":116.86,"optionLow":111.21,"bid":111,"ask":111.5,"last":111.21,"theta":-1.846,"vega":9.132,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.776,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":105.9,"last":0,"theta":-1.824,"vega":9.102,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.637,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.4,"last":0,"theta":-1.798,"vega":9.061,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"call","volume":7,"oi":20,"ivRaw":13.571,"delta":0.433,"gamma":0.001,"optionHigh":103.65,"optionLow":90.39,"bid":97.2,"ask":97.7,"last":90.4,"theta":-1.784,"vega":9.036,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.506,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95,"last":0,"theta":-1.771,"vega":9.009,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.375,"delta":0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":89.9,"last":0,"theta":-1.741,"vega":8.946,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.926,"delta":0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.7,"ask":317.9,"last":0,"theta":-1.482,"vega":7.146,"contractSymbol":"SPXW  260811C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.591,"delta":0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":290.6,"ask":296.7,"last":0,"theta":-1.513,"vega":7.452,"contractSymbol":"SPXW  260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.263,"delta":0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":270.2,"ask":276.1,"last":0,"theta":-1.542,"vega":7.756,"contractSymbol":"SPXW  260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"call","volume":5,"oi":0,"ivRaw":13.93,"delta":0.704,"gamma":0.001,"optionHigh":261,"optionLow":237,"bid":250.5,"ask":255.9,"last":237,"theta":-1.566,"vega":8.051,"contractSymbol":"SPXW  260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.593,"delta":0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.6,"ask":234.2,"last":0,"theta":-1.584,"vega":8.332,"contractSymbol":"SPXW  260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.251,"delta":0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.6,"ask":215,"last":0,"theta":-1.595,"vega":8.594,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":12.911,"delta":0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196,"ask":196.5,"last":215.72,"theta":-1.599,"vega":8.828,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.563,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.1,"ask":178.6,"last":0,"theta":-1.592,"vega":9.026,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":12.206,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.4,"last":145.4,"theta":-1.575,"vega":9.179,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"call","volume":20,"oi":1,"ivRaw":11.86,"delta":0.53,"gamma":0.001,"optionHigh":144.75,"optionLow":134.44,"bid":144.4,"ask":144.8,"last":144.75,"theta":-1.548,"vega":9.274,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"call","volume":17,"oi":12,"ivRaw":11.486,"delta":0.493,"gamma":0.001,"optionHigh":129.1,"optionLow":116.91,"bid":128.7,"ask":129.2,"last":129.1,"theta":-1.504,"vega":9.298,"contractSymbol":"SPXW  260811C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":20,"ivRaw":14.012,"delta":0.467,"gamma":0.001,"optionHigh":109.6,"optionLow":109.6,"bid":113.9,"ask":114.4,"last":109.6,"theta":-1.835,"vega":9.267,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.686,"delta":0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.5,"last":113.71,"theta":-1.776,"vega":9.175,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":3,"ivRaw":13.365,"delta":0.402,"gamma":0.001,"optionHigh":86.33,"optionLow":78.26,"bid":87.2,"ask":87.6,"last":86.33,"theta":-1.704,"vega":9.016,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":2,"ivRaw":13.081,"delta":0.368,"gamma":0.001,"optionHigh":74.63,"optionLow":74.63,"bid":75.3,"ask":75.8,"last":74.63,"theta":-1.627,"vega":8.789,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":21,"ivRaw":12.806,"delta":0.335,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":65,"last":71.3,"theta":-1.538,"vega":8.491,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":9,"ivRaw":12.554,"delta":0.302,"gamma":0.001,"optionHigh":54.8,"optionLow":54.8,"bid":54.8,"ask":55.3,"last":54.8,"theta":-1.443,"vega":8.125,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":9,"ivRaw":12.321,"delta":0.269,"gamma":0.001,"optionHigh":46.2,"optionLow":46.2,"bid":46.2,"ask":46.6,"last":46.2,"theta":-1.341,"vega":7.695,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":22,"ivRaw":12.112,"delta":0.238,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.5,"ask":38.9,"last":46.47,"theta":-1.234,"vega":7.212,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":11.91,"delta":0.208,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":31.9,"ask":32.3,"last":39.07,"theta":-1.124,"vega":6.681,"contractSymbol":"SPXW  260811C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.033,"delta":0.761,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":314.7,"ask":320.9,"last":0,"theta":-1.488,"vega":7.322,"contractSymbol":"SPXW  260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.71,"delta":0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":293.8,"ask":299.8,"last":0,"theta":-1.519,"vega":7.625,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.393,"delta":0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":273.6,"ask":279.5,"last":0,"theta":-1.548,"vega":7.925,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.053,"delta":0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":253.8,"ask":259.6,"last":0,"theta":-1.568,"vega":8.213,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":3,"ivRaw":13.728,"delta":0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237,"ask":237.6,"last":0,"theta":-1.586,"vega":8.489,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.393,"delta":0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.1,"ask":218.6,"last":0,"theta":-1.596,"vega":8.745,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":25,"ivRaw":13.043,"delta":0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.6,"ask":200.1,"last":0,"theta":-1.597,"vega":8.972,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.693,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.8,"ask":182.4,"last":0,"theta":-1.589,"vega":9.165,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.352,"delta":0.563,"gamma":0.001,"optionHigh":166.86,"optionLow":165.78,"bid":164.6,"ask":165.2,"last":165.78,"theta":-1.573,"vega":9.313,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":12.008,"delta":0.529,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":148.2,"ask":148.6,"last":138.94,"theta":-1.546,"vega":9.406,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.644,"delta":0.493,"gamma":0.001,"optionHigh":132.9,"optionLow":132.06,"bid":132.5,"ask":132.9,"last":132.9,"theta":-1.504,"vega":9.43,"contractSymbol":"SPXW  260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":14.221,"delta":0.468,"gamma":0.001,"optionHigh":118.19,"optionLow":109.99,"bid":117.7,"ask":118.1,"last":118.19,"theta":-1.838,"vega":9.401,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.893,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.2,"last":0,"theta":-1.779,"vega":9.313,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":10,"ivRaw":13.587,"delta":0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.3,"last":99.6,"theta":-1.713,"vega":9.163,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.297,"delta":0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.9,"ask":79.3,"last":0,"theta":-1.637,"vega":8.947,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.039,"delta":0.34,"gamma":0.001,"optionHigh":65.5,"optionLow":65.5,"bid":67.9,"ask":68.4,"last":65.5,"theta":-1.554,"vega":8.664,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.772,"delta":0.308,"gamma":0.001,"optionHigh":51,"optionLow":51,"bid":58.1,"ask":58.5,"last":51,"theta":-1.46,"vega":8.312,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"call","volume":31,"oi":14,"ivRaw":12.538,"delta":0.276,"gamma":0.001,"optionHigh":46,"optionLow":44.5,"bid":49.2,"ask":49.7,"last":44.5,"theta":-1.362,"vega":7.9,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"call","volume":48,"oi":2,"ivRaw":12.336,"delta":0.245,"gamma":0.001,"optionHigh":37.3,"optionLow":36,"bid":41.4,"ask":41.8,"last":36,"theta":-1.261,"vega":7.438,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":78,"ivRaw":12.138,"delta":0.216,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":34.5,"ask":34.9,"last":43.1,"theta":-1.155,"vega":6.927,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.093,"delta":0.758,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":317.3,"ask":323.6,"last":0,"theta":-1.485,"vega":7.486,"contractSymbol":"SPXW  260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.77,"delta":0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":296.8,"ask":302.3,"last":0,"theta":-1.514,"vega":7.785,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.441,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":276.5,"ask":282,"last":0,"theta":-1.538,"vega":8.079,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.103,"delta":0.697,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256.3,"ask":262.1,"last":0,"theta":-1.557,"vega":8.363,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.78,"delta":0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240,"ask":240.6,"last":0,"theta":-1.574,"vega":8.636,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.442,"delta":0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221,"ask":221.6,"last":0,"theta":-1.582,"vega":8.887,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.102,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.4,"ask":203,"last":0,"theta":-1.583,"vega":9.111,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.757,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.7,"ask":185.2,"last":0,"theta":-1.575,"vega":9.3,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":12.421,"delta":0.562,"gamma":0.001,"optionHigh":169.86,"optionLow":168.78,"bid":167.5,"ask":168,"last":168.78,"theta":-1.559,"vega":9.445,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.068,"delta":0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151,"ask":151.6,"last":0,"theta":-1.53,"vega":9.536,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.713,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.4,"ask":135.9,"last":0,"theta":-1.49,"vega":9.559,"contractSymbol":"SPXW  260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.33,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.5,"ask":121,"last":0,"theta":-1.825,"vega":9.532,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.014,"delta":0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.1,"last":0,"theta":-1.77,"vega":9.447,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.705,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.1,"last":0,"theta":-1.705,"vega":9.301,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.421,"delta":0.376,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82,"last":0,"theta":-1.632,"vega":9.092,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.158,"delta":0.344,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71,"last":0,"theta":-1.552,"vega":8.818,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.895,"delta":0.312,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.5,"ask":61,"last":0,"theta":-1.462,"vega":8.476,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"call","volume":7,"oi":0,"ivRaw":12.654,"delta":0.28,"gamma":0.001,"optionHigh":50.5,"optionLow":47.6,"bid":51.5,"ask":51.9,"last":50.5,"theta":-1.366,"vega":8.074,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.438,"delta":0.25,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":43.5,"ask":43.9,"last":0,"theta":-1.266,"vega":7.619,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":12.24,"delta":0.221,"gamma":0.001,"optionHigh":37,"optionLow":35.27,"bid":36.4,"ask":36.8,"last":37,"theta":-1.164,"vega":7.118,"contractSymbol":"SPXW  260813C07750000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":12,"ivRaw":13.088,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.1,"ask":202.5,"last":216.15,"theta":-1.577,"vega":9.282,"contractSymbol":"SPXW  260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":12.953,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.8,"ask":195.4,"last":179.2,"theta":-1.575,"vega":9.359,"contractSymbol":"SPXW  260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":28,"ivRaw":12.817,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.8,"ask":188.3,"last":188.98,"theta":-1.57,"vega":9.429,"contractSymbol":"SPXW  260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":13,"ivRaw":12.696,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.8,"ask":181.4,"last":182.18,"theta":-1.566,"vega":9.493,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":12.558,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.1,"ask":174.5,"last":189.77,"theta":-1.559,"vega":9.548,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":37,"ivRaw":12.474,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.7,"ask":171.2,"last":186.32,"theta":-1.553,"vega":9.573,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":121,"ivRaw":12.407,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.4,"ask":167.8,"last":181.09,"theta":-1.548,"vega":9.595,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":11,"ivRaw":12.27,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.2,"last":161.35,"theta":-1.538,"vega":9.634,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"call","volume":1,"oi":254,"ivRaw":12.13,"delta":0.529,"gamma":0.001,"optionHigh":150.84,"optionLow":150.84,"bid":154.3,"ask":154.7,"last":150.84,"theta":-1.525,"vega":9.663,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":3,"ivRaw":11.996,"delta":0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.9,"ask":148.3,"last":167.5,"theta":-1.512,"vega":9.681,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"call","volume":1,"oi":413,"ivRaw":11.86,"delta":0.502,"gamma":0.001,"optionHigh":127.5,"optionLow":127.5,"bid":141.7,"ask":142,"last":127.5,"theta":-1.496,"vega":9.689,"contractSymbol":"SPXW  260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":78,"ivRaw":11.781,"delta":0.495,"gamma":0.001,"optionHigh":137.9,"optionLow":126.1,"bid":138.6,"ask":139,"last":137.9,"theta":-1.486,"vega":9.688,"contractSymbol":"SPXW  260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"call","volume":5,"oi":17,"ivRaw":11.723,"delta":0.488,"gamma":0.001,"optionHigh":148.8,"optionLow":122.3,"bid":135.6,"ask":135.9,"last":130.93,"theta":-1.478,"vega":9.685,"contractSymbol":"SPXW  260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":521,"ivRaw":11.574,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":129.9,"last":123.1,"theta":-1.457,"vega":9.667,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"call","volume":7,"oi":1081,"ivRaw":14.442,"delta":0.47,"gamma":0.001,"optionHigh":120.98,"optionLow":113.58,"bid":123.7,"ask":124.1,"last":113.58,"theta":-1.822,"vega":9.663,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":151,"ivRaw":14.319,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.4,"last":125.79,"theta":-1.802,"vega":9.637,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":23,"ivRaw":14.189,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":112.8,"last":130.87,"theta":-1.779,"vega":9.603,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":41,"ivRaw":14.129,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":110.1,"last":126.54,"theta":-1.768,"vega":9.582,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":18,"ivRaw":14.077,"delta":0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.4,"last":125.7,"theta":-1.758,"vega":9.56,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":7,"ivRaw":13.946,"delta":0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.1,"last":120.35,"theta":-1.732,"vega":9.506,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":457,"ivRaw":12.469,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.4,"ask":188,"last":165.5,"theta":-1.412,"vega":10.376,"contractSymbol":"SPX   260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"call","volume":831,"oi":4546,"ivRaw":12.398,"delta":0.557,"gamma":0.001,"optionHigh":176.75,"optionLow":173.88,"bid":184,"ask":184.6,"last":176.75,"theta":-1.407,"vega":10.399,"contractSymbol":"SPX   260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":198,"ivRaw":12.333,"delta":0.551,"gamma":0.001,"optionHigh":168.4,"optionLow":167.9,"bid":180.7,"ask":181.3,"last":168.4,"theta":-1.403,"vega":10.42,"contractSymbol":"SPX   260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":112,"ivRaw":12.271,"delta":0.545,"gamma":0.001,"optionHigh":163.9,"optionLow":163.4,"bid":177.4,"ask":177.9,"last":163.9,"theta":-1.399,"vega":10.439,"contractSymbol":"SPX   260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"call","volume":7,"oi":263,"ivRaw":12.202,"delta":0.539,"gamma":0.001,"optionHigh":164.8,"optionLow":159.71,"bid":174.1,"ask":174.6,"last":159.71,"theta":-1.394,"vega":10.456,"contractSymbol":"SPX   260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"call","volume":10,"oi":149,"ivRaw":12.139,"delta":0.532,"gamma":0.001,"optionHigh":164.5,"optionLow":155.13,"bid":170.8,"ask":171.4,"last":155.13,"theta":-1.389,"vega":10.47,"contractSymbol":"SPX   260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"call","volume":101,"oi":33935,"ivRaw":12.068,"delta":0.526,"gamma":0.001,"optionHigh":175,"optionLow":152.03,"bid":167.6,"ask":168.2,"last":167.4,"theta":-1.383,"vega":10.482,"contractSymbol":"SPX   260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"call","volume":26,"oi":132,"ivRaw":12.007,"delta":0.52,"gamma":0.001,"optionHigh":173.46,"optionLow":147.8,"bid":164.4,"ask":164.9,"last":161.6,"theta":-1.377,"vega":10.492,"contractSymbol":"SPX   260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"call","volume":9,"oi":331,"ivRaw":11.941,"delta":0.514,"gamma":0.001,"optionHigh":164.4,"optionLow":152.27,"bid":161.2,"ask":161.8,"last":152.27,"theta":-1.371,"vega":10.499,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":171,"ivRaw":11.872,"delta":0.507,"gamma":0.001,"optionHigh":166.3,"optionLow":165.5,"bid":158.1,"ask":158.6,"last":166.3,"theta":-1.364,"vega":10.504,"contractSymbol":"SPX   260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"call","volume":20,"oi":1021,"ivRaw":11.804,"delta":0.501,"gamma":0.001,"optionHigh":163.3,"optionLow":141.8,"bid":155,"ask":155.5,"last":154.55,"theta":-1.357,"vega":10.506,"contractSymbol":"SPX   260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"call","volume":3,"oi":1462,"ivRaw":11.73,"delta":0.494,"gamma":0.001,"optionHigh":160,"optionLow":159.6,"bid":151.9,"ask":152.4,"last":160,"theta":-1.348,"vega":10.505,"contractSymbol":"SPX   260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"call","volume":17,"oi":150,"ivRaw":11.666,"delta":0.488,"gamma":0.001,"optionHigh":162.8,"optionLow":135.7,"bid":148.8,"ask":149.4,"last":144.36,"theta":-1.34,"vega":10.501,"contractSymbol":"SPX   260821C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"call","volume":3,"oi":190,"ivRaw":11.599,"delta":0.481,"gamma":0.001,"optionHigh":153.44,"optionLow":137.9,"bid":145.8,"ask":146.3,"last":137.9,"theta":-1.332,"vega":10.494,"contractSymbol":"SPX   260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"call","volume":10,"oi":246,"ivRaw":11.533,"delta":0.474,"gamma":0.001,"optionHigh":151.8,"optionLow":132.6,"bid":142.8,"ask":143.3,"last":132.6,"theta":-1.323,"vega":10.484,"contractSymbol":"SPX   260821C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"call","volume":7,"oi":307,"ivRaw":11.464,"delta":0.468,"gamma":0.001,"optionHigh":140.31,"optionLow":128.1,"bid":139.8,"ask":140.4,"last":140.31,"theta":-1.314,"vega":10.471,"contractSymbol":"SPX   260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"call","volume":1376,"oi":12494,"ivRaw":14.66,"delta":0.473,"gamma":0.001,"optionHigh":143.66,"optionLow":126.5,"bid":136.9,"ask":137.5,"last":137.07,"theta":-1.691,"vega":10.483,"contractSymbol":"SPX   260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":152,"ivRaw":14.599,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.6,"last":154.2,"theta":-1.682,"vega":10.472,"contractSymbol":"SPX   260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":45,"type":"call","volume":1,"oi":338,"ivRaw":14.535,"delta":0.463,"gamma":0.001,"optionHigh":128.19,"optionLow":128.19,"bid":131.1,"ask":131.8,"last":128.19,"theta":-1.673,"vega":10.46,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":143,"ivRaw":14.468,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.3,"ask":128.9,"last":106.89,"theta":-1.663,"vega":10.446,"contractSymbol":"SPX   260821C07565000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"put","volume":46253,"oi":1448,"ivRaw":17.919,"delta":-0.04,"gamma":0.003,"optionHigh":10.5,"optionLow":0.4,"bid":0.4,"ask":0.45,"last":0.45,"theta":-0.425,"vega":0.127,"contractSymbol":"SPXW  260707P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"put","volume":49737,"oi":2073,"ivRaw":17.346,"delta":-0.053,"gamma":0.004,"optionHigh":12.3,"optionLow":0.5,"bid":0.55,"ask":0.6,"last":0.6,"theta":-0.575,"vega":0.16,"contractSymbol":"SPXW  260707P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"put","volume":63659,"oi":1337,"ivRaw":16.739,"delta":-0.071,"gamma":0.005,"optionHigh":14.5,"optionLow":0.65,"bid":0.75,"ask":0.8,"last":0.8,"theta":-0.775,"vega":0.2,"contractSymbol":"SPXW  260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"put","volume":51342,"oi":937,"ivRaw":16.03,"delta":-0.093,"gamma":0.007,"optionHigh":16.8,"optionLow":0.9,"bid":1,"ask":1.05,"last":1.03,"theta":-1.025,"vega":0.245,"contractSymbol":"SPXW  260707P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"put","volume":64005,"oi":1284,"ivRaw":15.51,"delta":-0.125,"gamma":0.009,"optionHigh":19.6,"optionLow":1.25,"bid":1.4,"ask":1.45,"last":1.45,"theta":-1.425,"vega":0.305,"contractSymbol":"SPXW  260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"put","volume":39883,"oi":1194,"ivRaw":15.112,"delta":-0.169,"gamma":0.011,"optionHigh":22.8,"optionLow":1.8,"bid":1.95,"ask":2.05,"last":1.98,"theta":-2.023,"vega":0.374,"contractSymbol":"SPXW  260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"put","volume":65357,"oi":3604,"ivRaw":14.719,"delta":-0.226,"gamma":0.014,"optionHigh":26.2,"optionLow":2.5,"bid":2.8,"ask":2.85,"last":2.82,"theta":-2.85,"vega":0.445,"contractSymbol":"SPXW  260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"put","volume":33184,"oi":1513,"ivRaw":14.394,"delta":-0.297,"gamma":0.016,"optionHigh":29.8,"optionLow":3.5,"bid":3.9,"ask":4,"last":3.97,"theta":-4,"vega":0.512,"contractSymbol":"SPXW  260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"put","volume":35543,"oi":855,"ivRaw":14.129,"delta":-0.38,"gamma":0.018,"optionHigh":34,"optionLow":4.9,"bid":5.4,"ask":5.5,"last":5.5,"theta":-5.55,"vega":0.564,"contractSymbol":"SPXW  260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"put","volume":26854,"oi":1014,"ivRaw":13.807,"delta":-0.473,"gamma":0.019,"optionHigh":37.8,"optionLow":6.4,"bid":7.4,"ask":7.5,"last":7.5,"theta":-7.497,"vega":0.589,"contractSymbol":"SPXW  260707P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"put","volume":24819,"oi":1395,"ivRaw":13.792,"delta":-0.57,"gamma":0.019,"optionHigh":41.49,"optionLow":7.7,"bid":9.8,"ask":9.9,"last":10,"theta":-7.494,"vega":0.581,"contractSymbol":"SPXW  260707P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"put","volume":13698,"oi":1180,"ivRaw":13.621,"delta":-0.665,"gamma":0.018,"optionHigh":46.7,"optionLow":9.1,"bid":12.8,"ask":12.9,"last":13.1,"theta":-5.497,"vega":0.539,"contractSymbol":"SPXW  260707P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"put","volume":10294,"oi":1252,"ivRaw":13.57,"delta":-0.751,"gamma":0.016,"optionHigh":50.98,"optionLow":10.8,"bid":16.2,"ask":16.4,"last":16.9,"theta":-4.022,"vega":0.469,"contractSymbol":"SPXW  260707P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"put","volume":6392,"oi":1234,"ivRaw":13.584,"delta":-0.823,"gamma":0.013,"optionHigh":56.6,"optionLow":12.8,"bid":20.2,"ask":20.3,"last":20.8,"theta":-2.97,"vega":0.385,"contractSymbol":"SPXW  260707P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"put","volume":3927,"oi":1023,"ivRaw":13.701,"delta":-0.878,"gamma":0.01,"optionHigh":61.1,"optionLow":15.1,"bid":24.5,"ask":24.7,"last":25.28,"theta":-2.27,"vega":0.3,"contractSymbol":"SPXW  260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"put","volume":1664,"oi":844,"ivRaw":14.129,"delta":-0.914,"gamma":0.007,"optionHigh":65.25,"optionLow":18,"bid":29,"ask":29.3,"last":29.5,"theta":-1.872,"vega":0.232,"contractSymbol":"SPXW  260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"put","volume":3121,"oi":4866,"ivRaw":14.394,"delta":-0.942,"gamma":0.005,"optionHigh":70.9,"optionLow":20.9,"bid":33.8,"ask":34,"last":34.61,"theta":-1.572,"vega":0.171,"contractSymbol":"SPXW  260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":0,"type":"put","volume":1010,"oi":647,"ivRaw":15.021,"delta":-0.958,"gamma":0.004,"optionHigh":74.24,"optionLow":24.1,"bid":38.5,"ask":39,"last":38.05,"theta":-1.422,"vega":0.132,"contractSymbol":"SPXW  260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":0,"type":"put","volume":1160,"oi":314,"ivRaw":15.688,"delta":-0.969,"gamma":0.003,"optionHigh":80.41,"optionLow":28,"bid":43.4,"ask":43.9,"last":42.95,"theta":-1.322,"vega":0.102,"contractSymbol":"SPXW  260707P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-07","dte":0,"type":"put","volume":801,"oi":135,"ivRaw":15.967,"delta":-0.98,"gamma":0.002,"optionHigh":85.43,"optionLow":32.2,"bid":48.3,"ask":48.8,"last":51.4,"theta":-1.222,"vega":0.072,"contractSymbol":"SPXW  260707P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"put","volume":1185,"oi":430,"ivRaw":12.956,"delta":-0.196,"gamma":0.005,"optionHigh":17.7,"optionLow":4.6,"bid":5.9,"ask":6,"last":6.07,"theta":-5.904,"vega":1.163,"contractSymbol":"SPXW  260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"put","volume":2332,"oi":2109,"ivRaw":12.749,"delta":-0.219,"gamma":0.006,"optionHigh":21.2,"optionLow":5.12,"bid":6.6,"ask":6.8,"last":6.85,"theta":-6.665,"vega":1.241,"contractSymbol":"SPXW  260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"put","volume":1920,"oi":517,"ivRaw":12.542,"delta":-0.244,"gamma":0.006,"optionHigh":23.3,"optionLow":5.7,"bid":7.5,"ask":7.6,"last":7.5,"theta":-7.498,"vega":1.319,"contractSymbol":"SPXW  260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"put","volume":1910,"oi":311,"ivRaw":12.32,"delta":-0.272,"gamma":0.006,"optionHigh":25,"optionLow":6.37,"bid":8.5,"ask":8.6,"last":8.66,"theta":-8.371,"vega":1.394,"contractSymbol":"SPXW  260708P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"put","volume":3517,"oi":314,"ivRaw":12.115,"delta":-0.302,"gamma":0.007,"optionHigh":28,"optionLow":7.2,"bid":9.6,"ask":9.8,"last":9.7,"theta":-9.301,"vega":1.465,"contractSymbol":"SPXW  260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"put","volume":1609,"oi":266,"ivRaw":11.881,"delta":-0.334,"gamma":0.007,"optionHigh":30.3,"optionLow":8.01,"bid":10.9,"ask":11,"last":10.64,"theta":-10.192,"vega":1.529,"contractSymbol":"SPXW  260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"put","volume":3730,"oi":1660,"ivRaw":11.677,"delta":-0.369,"gamma":0.008,"optionHigh":33.08,"optionLow":8.97,"bid":12.3,"ask":12.5,"last":12.5,"theta":-11.058,"vega":1.585,"contractSymbol":"SPXW  260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"put","volume":1318,"oi":562,"ivRaw":11.49,"delta":-0.407,"gamma":0.008,"optionHigh":36.1,"optionLow":10,"bid":14,"ask":14.2,"last":14.1,"theta":-11.805,"vega":1.63,"contractSymbol":"SPXW  260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"put","volume":1410,"oi":361,"ivRaw":11.31,"delta":-0.446,"gamma":0.008,"optionHigh":39.7,"optionLow":11.44,"bid":15.8,"ask":16,"last":15.9,"theta":-12.325,"vega":1.661,"contractSymbol":"SPXW  260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"put","volume":922,"oi":163,"ivRaw":11.102,"delta":-0.488,"gamma":0.009,"optionHigh":42.86,"optionLow":12.89,"bid":17.8,"ask":18,"last":17.9,"theta":-12.506,"vega":1.676,"contractSymbol":"SPXW  260708P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"put","volume":1081,"oi":254,"ivRaw":11.433,"delta":-0.53,"gamma":0.008,"optionHigh":47.06,"optionLow":14.33,"bid":20.1,"ask":20.2,"last":20.2,"theta":-12.89,"vega":1.672,"contractSymbol":"SPXW  260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"put","volume":1258,"oi":448,"ivRaw":11.302,"delta":-0.572,"gamma":0.008,"optionHigh":47.66,"optionLow":16.4,"bid":22.6,"ask":22.8,"last":23.2,"theta":-12.401,"vega":1.649,"contractSymbol":"SPXW  260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"put","volume":1026,"oi":419,"ivRaw":11.133,"delta":-0.614,"gamma":0.008,"optionHigh":53.9,"optionLow":18.39,"bid":25.3,"ask":25.4,"last":25.8,"theta":-11.534,"vega":1.607,"contractSymbol":"SPXW  260708P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"put","volume":491,"oi":245,"ivRaw":10.982,"delta":-0.656,"gamma":0.008,"optionHigh":56.7,"optionLow":20.1,"bid":28.3,"ask":28.4,"last":29.3,"theta":-10.425,"vega":1.546,"contractSymbol":"SPXW  260708P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"put","volume":168,"oi":229,"ivRaw":10.851,"delta":-0.697,"gamma":0.008,"optionHigh":60,"optionLow":22.5,"bid":31.4,"ask":31.7,"last":32.2,"theta":-9.191,"vega":1.466,"contractSymbol":"SPXW  260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"put","volume":165,"oi":171,"ivRaw":10.749,"delta":-0.736,"gamma":0.007,"optionHigh":62.9,"optionLow":24.8,"bid":34.7,"ask":35.5,"last":35,"theta":-7.949,"vega":1.372,"contractSymbol":"SPXW  260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"put","volume":949,"oi":404,"ivRaw":10.645,"delta":-0.773,"gamma":0.007,"optionHigh":71.73,"optionLow":27.47,"bid":38.1,"ask":39.1,"last":39.85,"theta":-6.749,"vega":1.265,"contractSymbol":"SPXW  260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":1,"type":"put","volume":59,"oi":113,"ivRaw":10.553,"delta":-0.807,"gamma":0.006,"optionHigh":72,"optionLow":35.82,"bid":41.8,"ask":43.2,"last":43.7,"theta":-5.668,"vega":1.149,"contractSymbol":"SPXW  260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":1,"type":"put","volume":35,"oi":977,"ivRaw":10.436,"delta":-0.839,"gamma":0.006,"optionHigh":76.5,"optionLow":37.57,"bid":46.2,"ask":47.2,"last":47.4,"theta":-4.695,"vega":1.025,"contractSymbol":"SPXW  260708P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-08","dte":1,"type":"put","volume":37,"oi":49,"ivRaw":10.387,"delta":-0.867,"gamma":0.005,"optionHigh":74.92,"optionLow":52.6,"bid":50.1,"ask":51.5,"last":65.61,"theta":-3.93,"vega":0.904,"contractSymbol":"SPXW  260708P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"put","volume":420,"oi":125,"ivRaw":12.239,"delta":-0.254,"gamma":0.005,"optionHigh":24.2,"optionLow":9.5,"bid":10.7,"ask":10.8,"last":10.98,"theta":-5.75,"vega":1.846,"contractSymbol":"SPXW  260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"put","volume":261,"oi":4329,"ivRaw":12.059,"delta":-0.275,"gamma":0.005,"optionHigh":27.3,"optionLow":9.15,"bid":11.7,"ask":11.8,"last":12.03,"theta":-5.987,"vega":1.92,"contractSymbol":"SPXW  260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"put","volume":381,"oi":486,"ivRaw":11.883,"delta":-0.297,"gamma":0.005,"optionHigh":28.93,"optionLow":9.44,"bid":12.8,"ask":12.9,"last":12.79,"theta":-6.212,"vega":1.992,"contractSymbol":"SPXW  260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"put","volume":377,"oi":172,"ivRaw":11.706,"delta":-0.32,"gamma":0.005,"optionHigh":31.4,"optionLow":10.88,"bid":14,"ask":14.1,"last":16.2,"theta":-6.416,"vega":2.059,"contractSymbol":"SPXW  260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"put","volume":459,"oi":205,"ivRaw":11.548,"delta":-0.345,"gamma":0.006,"optionHigh":32.31,"optionLow":12.3,"bid":15.3,"ask":15.4,"last":15,"theta":-6.607,"vega":2.122,"contractSymbol":"SPXW  260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"put","volume":231,"oi":158,"ivRaw":11.381,"delta":-0.372,"gamma":0.006,"optionHigh":34.95,"optionLow":15.2,"bid":16.7,"ask":16.9,"last":16.85,"theta":-6.76,"vega":2.177,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"put","volume":791,"oi":4613,"ivRaw":11.201,"delta":-0.4,"gamma":0.006,"optionHigh":37.5,"optionLow":14.37,"bid":18.3,"ask":18.4,"last":18.5,"theta":-6.867,"vega":2.223,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"put","volume":185,"oi":165,"ivRaw":11.027,"delta":-0.429,"gamma":0.006,"optionHigh":40,"optionLow":17.77,"bid":20,"ask":20.2,"last":20.5,"theta":-6.931,"vega":2.26,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"put","volume":344,"oi":379,"ivRaw":10.878,"delta":-0.46,"gamma":0.006,"optionHigh":42.87,"optionLow":21.1,"bid":21.8,"ask":22,"last":23.5,"theta":-6.965,"vega":2.284,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"put","volume":294,"oi":296,"ivRaw":10.708,"delta":-0.491,"gamma":0.006,"optionHigh":48.41,"optionLow":18.41,"bid":23.8,"ask":24,"last":23.98,"theta":-6.932,"vega":2.296,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"put","volume":269,"oi":197,"ivRaw":11.239,"delta":-0.522,"gamma":0.006,"optionHigh":47.5,"optionLow":20.7,"bid":26,"ask":26.2,"last":26.5,"theta":-7.272,"vega":2.292,"contractSymbol":"SPXW  260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"put","volume":241,"oi":944,"ivRaw":11.06,"delta":-0.554,"gamma":0.006,"optionHigh":51.13,"optionLow":21.5,"bid":28.4,"ask":28.6,"last":29,"theta":-7.116,"vega":2.275,"contractSymbol":"SPXW  260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"put","volume":247,"oi":208,"ivRaw":10.92,"delta":-0.586,"gamma":0.006,"optionHigh":55.51,"optionLow":23.7,"bid":30.9,"ask":31.1,"last":31,"theta":-6.926,"vega":2.243,"contractSymbol":"SPXW  260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"put","volume":151,"oi":100,"ivRaw":10.775,"delta":-0.618,"gamma":0.006,"optionHigh":60,"optionLow":26.45,"bid":33.6,"ask":33.8,"last":36.3,"theta":-6.678,"vega":2.195,"contractSymbol":"SPXW  260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"put","volume":70,"oi":131,"ivRaw":10.642,"delta":-0.65,"gamma":0.006,"optionHigh":62.58,"optionLow":28,"bid":36.5,"ask":36.7,"last":38.1,"theta":-6.383,"vega":2.131,"contractSymbol":"SPXW  260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"put","volume":38,"oi":58,"ivRaw":10.526,"delta":-0.682,"gamma":0.006,"optionHigh":57.94,"optionLow":31.7,"bid":39.6,"ask":39.8,"last":40.93,"theta":-6.05,"vega":2.054,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"put","volume":58,"oi":137,"ivRaw":10.401,"delta":-0.713,"gamma":0.006,"optionHigh":69.06,"optionLow":33.38,"bid":41.6,"ask":44.2,"last":42.85,"theta":-5.671,"vega":1.961,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":2,"type":"put","volume":5,"oi":65,"ivRaw":10.295,"delta":-0.742,"gamma":0.005,"optionHigh":67.82,"optionLow":38.1,"bid":44.8,"ask":48.7,"last":63.11,"theta":-5.273,"vega":1.857,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":2,"type":"put","volume":18,"oi":107,"ivRaw":10.213,"delta":-0.771,"gamma":0.005,"optionHigh":67.32,"optionLow":39.7,"bid":48.3,"ask":52.1,"last":49.82,"theta":-4.867,"vega":1.744,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":2,"type":"put","volume":3,"oi":20,"ivRaw":10.104,"delta":-0.798,"gamma":0.005,"optionHigh":78.63,"optionLow":44.2,"bid":52.2,"ask":56.2,"last":55.42,"theta":-4.43,"vega":1.62,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"put","volume":375,"oi":967,"ivRaw":12.199,"delta":-0.288,"gamma":0.004,"optionHigh":30.8,"optionLow":12.1,"bid":15.2,"ask":15.4,"last":16.5,"theta":-4.931,"vega":2.378,"contractSymbol":"SPXW  260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"put","volume":337,"oi":809,"ivRaw":12.031,"delta":-0.306,"gamma":0.004,"optionHigh":32.67,"optionLow":12.99,"bid":16.3,"ask":16.5,"last":17.7,"theta":-5.032,"vega":2.445,"contractSymbol":"SPXW  260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"put","volume":431,"oi":941,"ivRaw":11.891,"delta":-0.325,"gamma":0.004,"optionHigh":35,"optionLow":13.8,"bid":17.5,"ask":17.7,"last":17.6,"theta":-5.136,"vega":2.511,"contractSymbol":"SPXW  260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"put","volume":241,"oi":570,"ivRaw":11.735,"delta":-0.346,"gamma":0.005,"optionHigh":37.2,"optionLow":14.88,"bid":18.9,"ask":19,"last":20.85,"theta":-5.218,"vega":2.57,"contractSymbol":"SPXW  260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"put","volume":299,"oi":495,"ivRaw":11.58,"delta":-0.367,"gamma":0.005,"optionHigh":39.02,"optionLow":15.9,"bid":20.3,"ask":20.4,"last":22,"theta":-5.284,"vega":2.625,"contractSymbol":"SPXW  260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"put","volume":288,"oi":262,"ivRaw":11.425,"delta":-0.389,"gamma":0.005,"optionHigh":41.1,"optionLow":17.4,"bid":21.8,"ask":21.9,"last":22.2,"theta":-5.332,"vega":2.673,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"put","volume":1111,"oi":3286,"ivRaw":11.284,"delta":-0.412,"gamma":0.005,"optionHigh":43.87,"optionLow":18.43,"bid":23.4,"ask":23.6,"last":23.7,"theta":-5.366,"vega":2.714,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"put","volume":299,"oi":271,"ivRaw":11.123,"delta":-0.437,"gamma":0.005,"optionHigh":43,"optionLow":19.8,"bid":25.1,"ask":25.3,"last":28.26,"theta":-5.368,"vega":2.746,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"put","volume":320,"oi":316,"ivRaw":10.972,"delta":-0.462,"gamma":0.005,"optionHigh":46.28,"optionLow":24,"bid":27,"ask":27.2,"last":27.3,"theta":-5.351,"vega":2.768,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"put","volume":274,"oi":326,"ivRaw":10.83,"delta":-0.488,"gamma":0.005,"optionHigh":52.66,"optionLow":23.97,"bid":28.9,"ask":29.1,"last":29.8,"theta":-5.313,"vega":2.78,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"put","volume":263,"oi":942,"ivRaw":11.535,"delta":-0.513,"gamma":0.005,"optionHigh":55.2,"optionLow":25.3,"bid":31,"ask":31.2,"last":31.1,"theta":-5.658,"vega":2.78,"contractSymbol":"SPXW  260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"put","volume":187,"oi":665,"ivRaw":11.41,"delta":-0.538,"gamma":0.005,"optionHigh":56,"optionLow":27.8,"bid":33.3,"ask":33.5,"last":33.65,"theta":-5.574,"vega":2.769,"contractSymbol":"SPXW  260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"put","volume":355,"oi":277,"ivRaw":11.274,"delta":-0.564,"gamma":0.005,"optionHigh":59,"optionLow":28,"bid":35.7,"ask":35.9,"last":36.05,"theta":-5.458,"vega":2.746,"contractSymbol":"SPXW  260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"put","volume":106,"oi":213,"ivRaw":11.143,"delta":-0.59,"gamma":0.005,"optionHigh":60.35,"optionLow":30.21,"bid":38.2,"ask":38.4,"last":43.95,"theta":-5.318,"vega":2.711,"contractSymbol":"SPXW  260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"put","volume":104,"oi":335,"ivRaw":11.022,"delta":-0.616,"gamma":0.005,"optionHigh":65,"optionLow":32.85,"bid":40.9,"ask":41.1,"last":41.3,"theta":-5.157,"vega":2.663,"contractSymbol":"SPXW  260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"put","volume":64,"oi":143,"ivRaw":10.903,"delta":-0.642,"gamma":0.005,"optionHigh":66.13,"optionLow":36.8,"bid":43.8,"ask":44,"last":43.95,"theta":-4.97,"vega":2.604,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"put","volume":144,"oi":2112,"ivRaw":10.79,"delta":-0.668,"gamma":0.005,"optionHigh":75.6,"optionLow":38.13,"bid":46.8,"ask":47,"last":46.9,"theta":-4.763,"vega":2.532,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":3,"type":"put","volume":25,"oi":104,"ivRaw":10.682,"delta":-0.693,"gamma":0.005,"optionHigh":77,"optionLow":40.15,"bid":49.9,"ask":50.2,"last":49.8,"theta":-4.537,"vega":2.449,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":3,"type":"put","volume":29,"oi":301,"ivRaw":10.58,"delta":-0.718,"gamma":0.005,"optionHigh":79.78,"optionLow":42.3,"bid":52.8,"ask":54,"last":53.26,"theta":-4.295,"vega":2.355,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":3,"type":"put","volume":11,"oi":52,"ivRaw":10.485,"delta":-0.742,"gamma":0.004,"optionHigh":84.3,"optionLow":49.6,"bid":56,"ask":57.4,"last":77.02,"theta":-4.04,"vega":2.251,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"put","volume":70,"oi":236,"ivRaw":10.022,"delta":-0.318,"gamma":0.004,"optionHigh":35.15,"optionLow":16.38,"bid":20.1,"ask":20.3,"last":20.3,"theta":-3.022,"vega":3.475,"contractSymbol":"SPXW  260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"put","volume":130,"oi":993,"ivRaw":9.907,"delta":-0.334,"gamma":0.004,"optionHigh":36.66,"optionLow":20.52,"bid":21.3,"ask":21.5,"last":21.57,"theta":-3.061,"vega":3.549,"contractSymbol":"SPXW  260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"put","volume":51,"oi":183,"ivRaw":9.785,"delta":-0.352,"gamma":0.004,"optionHigh":40.77,"optionLow":22.23,"bid":22.6,"ask":22.9,"last":24.3,"theta":-3.092,"vega":3.617,"contractSymbol":"SPXW  260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"put","volume":59,"oi":173,"ivRaw":9.667,"delta":-0.37,"gamma":0.004,"optionHigh":42.87,"optionLow":22.45,"bid":24,"ask":24.2,"last":24.29,"theta":-3.118,"vega":3.681,"contractSymbol":"SPXW  260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"put","volume":114,"oi":357,"ivRaw":9.553,"delta":-0.389,"gamma":0.004,"optionHigh":42.9,"optionLow":26.1,"bid":25.5,"ask":25.7,"last":27.2,"theta":-3.139,"vega":3.737,"contractSymbol":"SPXW  260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"put","volume":88,"oi":112,"ivRaw":9.44,"delta":-0.409,"gamma":0.004,"optionHigh":45.17,"optionLow":24.61,"bid":27.1,"ask":27.3,"last":27.72,"theta":-3.152,"vega":3.787,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"put","volume":316,"oi":1131,"ivRaw":9.304,"delta":-0.429,"gamma":0.004,"optionHigh":47.6,"optionLow":23.5,"bid":28.8,"ask":29,"last":28.7,"theta":-3.15,"vega":3.827,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"put","volume":60,"oi":75,"ivRaw":9.193,"delta":-0.451,"gamma":0.004,"optionHigh":48.32,"optionLow":25.33,"bid":30.5,"ask":30.7,"last":30.6,"theta":-3.147,"vega":3.858,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"put","volume":78,"oi":162,"ivRaw":9.082,"delta":-0.473,"gamma":0.004,"optionHigh":52.6,"optionLow":31.2,"bid":32.4,"ask":32.6,"last":34.2,"theta":-3.135,"vega":3.879,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"put","volume":80,"oi":107,"ivRaw":8.943,"delta":-0.495,"gamma":0.005,"optionHigh":53.8,"optionLow":29.8,"bid":34.4,"ask":34.6,"last":34.7,"theta":-3.105,"vega":3.888,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"put","volume":228,"oi":157,"ivRaw":8.837,"delta":-0.518,"gamma":0.005,"optionHigh":57.8,"optionLow":30.2,"bid":36.4,"ask":36.7,"last":37.9,"theta":-3.074,"vega":3.884,"contractSymbol":"SPXW  260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"put","volume":165,"oi":1271,"ivRaw":9.92,"delta":-0.536,"gamma":0.004,"optionHigh":60.8,"optionLow":31.7,"bid":38.6,"ask":38.9,"last":40.45,"theta":-3.426,"vega":3.872,"contractSymbol":"SPXW  260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"put","volume":55,"oi":153,"ivRaw":9.801,"delta":-0.557,"gamma":0.004,"optionHigh":61.3,"optionLow":33.6,"bid":41,"ask":41.2,"last":43.1,"theta":-3.371,"vega":3.847,"contractSymbol":"SPXW  260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"put","volume":39,"oi":227,"ivRaw":9.704,"delta":-0.579,"gamma":0.004,"optionHigh":62.2,"optionLow":35.6,"bid":43.4,"ask":43.6,"last":43.5,"theta":-3.315,"vega":3.812,"contractSymbol":"SPXW  260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"put","volume":32,"oi":254,"ivRaw":9.594,"delta":-0.601,"gamma":0.004,"optionHigh":61.76,"optionLow":37.7,"bid":46,"ask":46.2,"last":47,"theta":-3.243,"vega":3.764,"contractSymbol":"SPXW  260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"put","volume":40,"oi":76,"ivRaw":9.492,"delta":-0.622,"gamma":0.004,"optionHigh":60.68,"optionLow":42.2,"bid":48.6,"ask":48.9,"last":50.7,"theta":-3.166,"vega":3.704,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"put","volume":38,"oi":563,"ivRaw":9.386,"delta":-0.644,"gamma":0.004,"optionHigh":71.65,"optionLow":42.3,"bid":51.5,"ask":51.7,"last":54.3,"theta":-3.077,"vega":3.631,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":6,"type":"put","volume":10,"oi":54,"ivRaw":9.275,"delta":-0.666,"gamma":0.004,"optionHigh":77,"optionLow":45.35,"bid":54.4,"ask":54.6,"last":77,"theta":-2.977,"vega":3.546,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":6,"type":"put","volume":9,"oi":59,"ivRaw":9.188,"delta":-0.687,"gamma":0.004,"optionHigh":76.15,"optionLow":52.1,"bid":57.5,"ask":57.7,"last":76.15,"theta":-2.876,"vega":3.45,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":6,"type":"put","volume":3,"oi":20,"ivRaw":9.111,"delta":-0.708,"gamma":0.004,"optionHigh":71.27,"optionLow":51.7,"bid":58.2,"ask":64.9,"last":71.27,"theta":-2.772,"vega":3.343,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"put","volume":45,"oi":180,"ivRaw":10.861,"delta":-0.341,"gamma":0.003,"optionHigh":39.5,"optionLow":21.9,"bid":26.1,"ask":26.3,"last":26.9,"theta":-3.108,"vega":3.857,"contractSymbol":"SPXW  260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"put","volume":25,"oi":342,"ivRaw":10.765,"delta":-0.357,"gamma":0.003,"optionHigh":42.61,"optionLow":24.76,"bid":27.4,"ask":27.6,"last":28.3,"theta":-3.137,"vega":3.919,"contractSymbol":"SPXW  260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"put","volume":10,"oi":216,"ivRaw":10.651,"delta":-0.372,"gamma":0.003,"optionHigh":47,"optionLow":26.9,"bid":28.8,"ask":29,"last":34.6,"theta":-3.156,"vega":3.975,"contractSymbol":"SPXW  260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"put","volume":29,"oi":83,"ivRaw":10.544,"delta":-0.388,"gamma":0.003,"optionHigh":45.3,"optionLow":28.66,"bid":30.3,"ask":30.5,"last":42,"theta":-3.172,"vega":4.027,"contractSymbol":"SPXW  260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"put","volume":142,"oi":175,"ivRaw":10.427,"delta":-0.405,"gamma":0.004,"optionHigh":48.1,"optionLow":26.84,"bid":31.9,"ask":32.1,"last":34.2,"theta":-3.178,"vega":4.072,"contractSymbol":"SPXW  260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"put","volume":48,"oi":33,"ivRaw":10.32,"delta":-0.422,"gamma":0.004,"optionHigh":49.45,"optionLow":33.36,"bid":33.5,"ask":33.7,"last":33.36,"theta":-3.183,"vega":4.112,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"put","volume":512,"oi":1654,"ivRaw":10.204,"delta":-0.439,"gamma":0.004,"optionHigh":55.8,"optionLow":29.65,"bid":35.2,"ask":35.4,"last":35,"theta":-3.179,"vega":4.144,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"put","volume":75,"oi":52,"ivRaw":10.09,"delta":-0.457,"gamma":0.004,"optionHigh":54.8,"optionLow":38.05,"bid":37,"ask":37.2,"last":38.2,"theta":-3.169,"vega":4.169,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"put","volume":83,"oi":239,"ivRaw":9.98,"delta":-0.476,"gamma":0.004,"optionHigh":54.22,"optionLow":37.07,"bid":38.9,"ask":39.1,"last":39,"theta":-3.153,"vega":4.185,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"put","volume":73,"oi":77,"ivRaw":9.873,"delta":-0.495,"gamma":0.004,"optionHigh":58.1,"optionLow":38.57,"bid":40.9,"ask":41.1,"last":43.3,"theta":-3.132,"vega":4.192,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"put","volume":97,"oi":181,"ivRaw":9.752,"delta":-0.514,"gamma":0.004,"optionHigh":61.5,"optionLow":39.96,"bid":43,"ask":43.2,"last":42.9,"theta":-3.098,"vega":4.19,"contractSymbol":"SPXW  260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"put","volume":115,"oi":150,"ivRaw":10.941,"delta":-0.529,"gamma":0.003,"optionHigh":62.63,"optionLow":40.11,"bid":45.1,"ask":45.4,"last":46.68,"theta":-3.456,"vega":4.181,"contractSymbol":"SPXW  260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"put","volume":36,"oi":68,"ivRaw":10.84,"delta":-0.547,"gamma":0.003,"optionHigh":62.85,"optionLow":42.8,"bid":47.4,"ask":47.6,"last":47.9,"theta":-3.415,"vega":4.163,"contractSymbol":"SPXW  260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"put","volume":28,"oi":63,"ivRaw":10.729,"delta":-0.565,"gamma":0.003,"optionHigh":69,"optionLow":42.79,"bid":49.8,"ask":50,"last":51.6,"theta":-3.364,"vega":4.136,"contractSymbol":"SPXW  260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"put","volume":19,"oi":33,"ivRaw":10.631,"delta":-0.583,"gamma":0.003,"optionHigh":72.39,"optionLow":49,"bid":52.3,"ask":52.5,"last":54.8,"theta":-3.31,"vega":4.1,"contractSymbol":"SPXW  260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"put","volume":27,"oi":53,"ivRaw":10.535,"delta":-0.602,"gamma":0.003,"optionHigh":78.31,"optionLow":52.8,"bid":54.8,"ask":55.1,"last":77.9,"theta":-3.249,"vega":4.055,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"put","volume":76,"oi":95,"ivRaw":10.429,"delta":-0.62,"gamma":0.003,"optionHigh":81.56,"optionLow":54.66,"bid":57.5,"ask":57.7,"last":68.04,"theta":-3.179,"vega":4.001,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":7,"type":"put","volume":2,"oi":13,"ivRaw":10.348,"delta":-0.638,"gamma":0.003,"optionHigh":64.6,"optionLow":63.6,"bid":60.3,"ask":60.5,"last":64.6,"theta":-3.109,"vega":3.938,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":7,"type":"put","volume":35,"oi":23,"ivRaw":10.241,"delta":-0.657,"gamma":0.003,"optionHigh":85.08,"optionLow":61.13,"bid":63.2,"ask":63.4,"last":69.22,"theta":-3.025,"vega":3.863,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":7,"type":"put","volume":0,"oi":7,"ivRaw":10.161,"delta":-0.675,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.2,"ask":66.4,"last":52.5,"theta":-2.943,"vega":3.782,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"put","volume":22,"oi":69,"ivRaw":11.153,"delta":-0.356,"gamma":0.003,"optionHigh":44.3,"optionLow":28.62,"bid":30.3,"ask":30.5,"last":31.68,"theta":-3.043,"vega":4.181,"contractSymbol":"SPXW  260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"put","volume":18,"oi":518,"ivRaw":11.047,"delta":-0.37,"gamma":0.003,"optionHigh":44.97,"optionLow":28.78,"bid":31.6,"ask":31.9,"last":44.97,"theta":-3.06,"vega":4.236,"contractSymbol":"SPXW  260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"put","volume":17,"oi":149,"ivRaw":10.938,"delta":-0.384,"gamma":0.003,"optionHigh":47,"optionLow":32.42,"bid":33.1,"ask":33.4,"last":34,"theta":-3.072,"vega":4.286,"contractSymbol":"SPXW  260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":44,"ivRaw":10.836,"delta":-0.399,"gamma":0.003,"optionHigh":49.15,"optionLow":33.82,"bid":34.6,"ask":34.9,"last":49.15,"theta":-3.083,"vega":4.332,"contractSymbol":"SPXW  260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"put","volume":15,"oi":208,"ivRaw":10.728,"delta":-0.414,"gamma":0.003,"optionHigh":51.7,"optionLow":34.9,"bid":36.2,"ask":36.5,"last":51.7,"theta":-3.086,"vega":4.372,"contractSymbol":"SPXW  260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"put","volume":20,"oi":58,"ivRaw":10.616,"delta":-0.43,"gamma":0.003,"optionHigh":53.66,"optionLow":36.92,"bid":37.8,"ask":38.2,"last":39.4,"theta":-3.085,"vega":4.407,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"put","volume":70,"oi":389,"ivRaw":10.51,"delta":-0.446,"gamma":0.003,"optionHigh":55.86,"optionLow":36.43,"bid":39.6,"ask":39.9,"last":41.15,"theta":-3.08,"vega":4.435,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"put","volume":3,"oi":23,"ivRaw":10.397,"delta":-0.462,"gamma":0.003,"optionHigh":57.3,"optionLow":42.05,"bid":41.4,"ask":41.7,"last":46.9,"theta":-3.068,"vega":4.456,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":401,"ivRaw":10.288,"delta":-0.479,"gamma":0.003,"optionHigh":51.5,"optionLow":41.2,"bid":43.3,"ask":43.6,"last":51.5,"theta":-3.052,"vega":4.47,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"put","volume":59,"oi":67,"ivRaw":10.184,"delta":-0.497,"gamma":0.003,"optionHigh":58.59,"optionLow":40.5,"bid":45.3,"ask":45.6,"last":58.59,"theta":-3.032,"vega":4.476,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"put","volume":3,"oi":50,"ivRaw":10.069,"delta":-0.514,"gamma":0.004,"optionHigh":65.27,"optionLow":47.15,"bid":47.3,"ask":47.6,"last":64.03,"theta":-3.002,"vega":4.473,"contractSymbol":"SPXW  260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"put","volume":39,"oi":96,"ivRaw":11.342,"delta":-0.528,"gamma":0.003,"optionHigh":68.48,"optionLow":47.94,"bid":49.5,"ask":49.8,"last":68.48,"theta":-3.361,"vega":4.465,"contractSymbol":"SPXW  260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"put","volume":21,"oi":74,"ivRaw":11.239,"delta":-0.544,"gamma":0.003,"optionHigh":73,"optionLow":46.9,"bid":51.6,"ask":52,"last":73,"theta":-3.325,"vega":4.449,"contractSymbol":"SPXW  260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"put","volume":13,"oi":73,"ivRaw":11.15,"delta":-0.56,"gamma":0.003,"optionHigh":68.95,"optionLow":48.31,"bid":54,"ask":54.4,"last":60.1,"theta":-3.287,"vega":4.426,"contractSymbol":"SPXW  260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"put","volume":6,"oi":18,"ivRaw":11.031,"delta":-0.576,"gamma":0.003,"optionHigh":76.9,"optionLow":48.8,"bid":56.4,"ask":56.8,"last":76.9,"theta":-3.235,"vega":4.394,"contractSymbol":"SPXW  260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"put","volume":6,"oi":24,"ivRaw":10.938,"delta":-0.593,"gamma":0.003,"optionHigh":79.9,"optionLow":53,"bid":59,"ask":59.3,"last":77.71,"theta":-3.184,"vega":4.354,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"put","volume":10,"oi":108,"ivRaw":10.851,"delta":-0.609,"gamma":0.003,"optionHigh":80.79,"optionLow":61.43,"bid":61.6,"ask":61.9,"last":80.79,"theta":-3.131,"vega":4.306,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":8,"type":"put","volume":0,"oi":14,"ivRaw":10.741,"delta":-0.626,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":64.6,"last":79,"theta":-3.065,"vega":4.249,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":8,"type":"put","volume":4,"oi":11,"ivRaw":10.645,"delta":-0.643,"gamma":0.003,"optionHigh":88.11,"optionLow":77.71,"bid":67.1,"ask":67.4,"last":86.67,"theta":-2.997,"vega":4.185,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":10.552,"delta":-0.66,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70,"ask":70.4,"last":0,"theta":-2.926,"vega":4.111,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"put","volume":65,"oi":286,"ivRaw":11.311,"delta":-0.365,"gamma":0.003,"optionHigh":48.23,"optionLow":31.2,"bid":33.8,"ask":34.1,"last":34.15,"theta":-2.926,"vega":4.469,"contractSymbol":"SPXW  260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":185,"ivRaw":11.224,"delta":-0.378,"gamma":0.003,"optionHigh":45.3,"optionLow":32.35,"bid":35.2,"ask":35.5,"last":45.3,"theta":-2.942,"vega":4.521,"contractSymbol":"SPXW  260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":98,"ivRaw":11.11,"delta":-0.392,"gamma":0.003,"optionHigh":37.73,"optionLow":37.73,"bid":36.7,"ask":37,"last":37.73,"theta":-2.947,"vega":4.567,"contractSymbol":"SPXW  260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"put","volume":121,"oi":156,"ivRaw":11.017,"delta":-0.406,"gamma":0.003,"optionHigh":53.06,"optionLow":34.13,"bid":38.2,"ask":38.5,"last":40.7,"theta":-2.955,"vega":4.61,"contractSymbol":"SPXW  260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"put","volume":11,"oi":217,"ivRaw":10.91,"delta":-0.42,"gamma":0.003,"optionHigh":56.03,"optionLow":39.95,"bid":39.8,"ask":40.1,"last":40.15,"theta":-2.955,"vega":4.647,"contractSymbol":"SPXW  260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"put","volume":50,"oi":95,"ivRaw":10.788,"delta":-0.434,"gamma":0.003,"optionHigh":57.65,"optionLow":39.77,"bid":41.5,"ask":41.8,"last":42.5,"theta":-2.947,"vega":4.679,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"put","volume":276,"oi":778,"ivRaw":10.694,"delta":-0.449,"gamma":0.003,"optionHigh":59.8,"optionLow":38.11,"bid":43.2,"ask":43.5,"last":50.2,"theta":-2.943,"vega":4.705,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"put","volume":27,"oi":25,"ivRaw":10.584,"delta":-0.465,"gamma":0.003,"optionHigh":56.4,"optionLow":43.12,"bid":45,"ask":45.3,"last":56.4,"theta":-2.93,"vega":4.725,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"put","volume":14,"oi":33,"ivRaw":10.478,"delta":-0.48,"gamma":0.003,"optionHigh":57.85,"optionLow":42.57,"bid":46.9,"ask":47.2,"last":49.96,"theta":-2.915,"vega":4.737,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"put","volume":118,"oi":173,"ivRaw":10.369,"delta":-0.496,"gamma":0.003,"optionHigh":65.2,"optionLow":47.44,"bid":48.9,"ask":49.2,"last":51.2,"theta":-2.894,"vega":4.743,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"put","volume":12,"oi":47,"ivRaw":10.261,"delta":-0.513,"gamma":0.003,"optionHigh":65,"optionLow":48.53,"bid":50.9,"ask":51.2,"last":51.19,"theta":-2.867,"vega":4.741,"contractSymbol":"SPXW  260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"put","volume":77,"oi":96,"ivRaw":11.634,"delta":-0.525,"gamma":0.003,"optionHigh":69.31,"optionLow":50.85,"bid":53,"ask":53.4,"last":60.78,"theta":-3.232,"vega":4.734,"contractSymbol":"SPXW  260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"put","volume":7,"oi":63,"ivRaw":11.529,"delta":-0.54,"gamma":0.003,"optionHigh":58.6,"optionLow":50.07,"bid":55.2,"ask":55.6,"last":58.6,"theta":-3.198,"vega":4.72,"contractSymbol":"SPXW  260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"put","volume":19,"oi":90,"ivRaw":11.418,"delta":-0.555,"gamma":0.003,"optionHigh":62.6,"optionLow":52.85,"bid":57.4,"ask":57.8,"last":62.6,"theta":-3.158,"vega":4.698,"contractSymbol":"SPXW  260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"put","volume":10,"oi":83,"ivRaw":11.323,"delta":-0.57,"gamma":0.003,"optionHigh":73.86,"optionLow":73.86,"bid":59.9,"ask":60.2,"last":73.86,"theta":-3.118,"vega":4.67,"contractSymbol":"SPXW  260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"put","volume":0,"oi":15,"ivRaw":11.232,"delta":-0.585,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.3,"ask":62.6,"last":50.8,"theta":-3.075,"vega":4.635,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":86,"ivRaw":11.124,"delta":-0.6,"gamma":0.003,"optionHigh":84.64,"optionLow":83.1,"bid":64.9,"ask":65.2,"last":84.64,"theta":-3.022,"vega":4.592,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":9,"type":"put","volume":0,"oi":2,"ivRaw":11.033,"delta":-0.616,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.4,"ask":67.8,"last":55,"theta":-2.97,"vega":4.541,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":9,"type":"put","volume":27,"oi":513,"ivRaw":10.944,"delta":-0.631,"gamma":0.003,"optionHigh":93.57,"optionLow":67.74,"bid":70.2,"ask":70.6,"last":72.74,"theta":-2.914,"vega":4.483,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":9,"type":"put","volume":0,"oi":11,"ivRaw":10.859,"delta":-0.647,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.4,"last":58.9,"theta":-2.855,"vega":4.418,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"put","volume":38,"oi":903,"ivRaw":11.353,"delta":-0.365,"gamma":0.003,"optionHigh":48.3,"optionLow":33.63,"bid":35.1,"ask":35.5,"last":35.38,"theta":-2.751,"vega":4.642,"contractSymbol":"SPX   260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"put","volume":33,"oi":1859,"ivRaw":11.248,"delta":-0.377,"gamma":0.003,"optionHigh":53.1,"optionLow":36.3,"bid":36.5,"ask":36.9,"last":36.3,"theta":-2.757,"vega":4.693,"contractSymbol":"SPX   260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"put","volume":95,"oi":582,"ivRaw":11.128,"delta":-0.39,"gamma":0.003,"optionHigh":56.1,"optionLow":38.5,"bid":38,"ask":38.4,"last":52.4,"theta":-2.756,"vega":4.739,"contractSymbol":"SPX   260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"put","volume":400,"oi":1275,"ivRaw":11.029,"delta":-0.403,"gamma":0.003,"optionHigh":55.3,"optionLow":40.3,"bid":39.5,"ask":39.9,"last":40.3,"theta":-2.758,"vega":4.782,"contractSymbol":"SPX   260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"put","volume":301,"oi":673,"ivRaw":10.929,"delta":-0.417,"gamma":0.003,"optionHigh":58,"optionLow":39.86,"bid":41.1,"ask":41.5,"last":42.74,"theta":-2.757,"vega":4.821,"contractSymbol":"SPX   260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"put","volume":81,"oi":473,"ivRaw":10.825,"delta":-0.431,"gamma":0.003,"optionHigh":56.4,"optionLow":41.15,"bid":42.7,"ask":43.1,"last":50.5,"theta":-2.751,"vega":4.854,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"put","volume":1443,"oi":24628,"ivRaw":10.717,"delta":-0.445,"gamma":0.003,"optionHigh":63.3,"optionLow":38.9,"bid":44.4,"ask":44.9,"last":45.2,"theta":-2.74,"vega":4.881,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"put","volume":68,"oi":654,"ivRaw":10.615,"delta":-0.46,"gamma":0.003,"optionHigh":61.14,"optionLow":46.2,"bid":46.2,"ask":46.6,"last":54.4,"theta":-2.728,"vega":4.903,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"put","volume":138,"oi":425,"ivRaw":10.508,"delta":-0.475,"gamma":0.003,"optionHigh":63.31,"optionLow":45.7,"bid":48,"ask":48.5,"last":59.85,"theta":-2.71,"vega":4.918,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"put","volume":24,"oi":204,"ivRaw":10.398,"delta":-0.49,"gamma":0.003,"optionHigh":63.16,"optionLow":48,"bid":50,"ask":50.4,"last":60.45,"theta":-2.688,"vega":4.926,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"put","volume":150,"oi":512,"ivRaw":10.3,"delta":-0.506,"gamma":0.003,"optionHigh":65.6,"optionLow":48.7,"bid":52,"ask":52.4,"last":65.6,"theta":-2.663,"vega":4.927,"contractSymbol":"SPX   260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"put","volume":153,"oi":1710,"ivRaw":11.718,"delta":-0.518,"gamma":0.003,"optionHigh":70.05,"optionLow":48.26,"bid":54,"ask":54.5,"last":56.2,"theta":-3.024,"vega":4.922,"contractSymbol":"SPX   260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"put","volume":47,"oi":1218,"ivRaw":11.624,"delta":-0.532,"gamma":0.003,"optionHigh":76.05,"optionLow":53.4,"bid":56.2,"ask":56.6,"last":76.05,"theta":-2.993,"vega":4.911,"contractSymbol":"SPX   260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"put","volume":6,"oi":237,"ivRaw":11.515,"delta":-0.547,"gamma":0.003,"optionHigh":78.75,"optionLow":61.39,"bid":58.4,"ask":58.9,"last":73.93,"theta":-2.955,"vega":4.894,"contractSymbol":"SPX   260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":466,"ivRaw":11.421,"delta":-0.561,"gamma":0.003,"optionHigh":79.5,"optionLow":79.5,"bid":60.7,"ask":61.2,"last":79.5,"theta":-2.917,"vega":4.869,"contractSymbol":"SPX   260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"put","volume":1,"oi":271,"ivRaw":11.322,"delta":-0.576,"gamma":0.003,"optionHigh":84.57,"optionLow":84.57,"bid":63,"ask":63.7,"last":84.57,"theta":-2.873,"vega":4.838,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"put","volume":1175,"oi":15726,"ivRaw":11.228,"delta":-0.59,"gamma":0.003,"optionHigh":86.34,"optionLow":58.3,"bid":65.5,"ask":66.2,"last":67.22,"theta":-2.827,"vega":4.8,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":204,"ivRaw":11.142,"delta":-0.605,"gamma":0.003,"optionHigh":83.26,"optionLow":83.26,"bid":68.1,"ask":68.7,"last":83.26,"theta":-2.779,"vega":4.755,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":658,"ivRaw":11.047,"delta":-0.62,"gamma":0.003,"optionHigh":85.48,"optionLow":85.35,"bid":70.7,"ask":71.4,"last":85.48,"theta":-2.724,"vega":4.703,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":10,"type":"put","volume":19,"oi":400,"ivRaw":10.957,"delta":-0.635,"gamma":0.003,"optionHigh":97.6,"optionLow":78.48,"bid":73.5,"ask":74.1,"last":95,"theta":-2.667,"vega":4.643,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"put","volume":13,"oi":177,"ivRaw":10.807,"delta":-0.381,"gamma":0.002,"optionHigh":55.95,"optionLow":42.2,"bid":41.2,"ask":41.6,"last":42.2,"theta":-2.348,"vega":5.433,"contractSymbol":"SPXW  260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"put","volume":10,"oi":2036,"ivRaw":10.7,"delta":-0.393,"gamma":0.003,"optionHigh":56.29,"optionLow":44.9,"bid":42.6,"ask":43,"last":54.83,"theta":-2.347,"vega":5.48,"contractSymbol":"SPXW  260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"put","volume":19,"oi":106,"ivRaw":10.612,"delta":-0.405,"gamma":0.003,"optionHigh":60.9,"optionLow":39.2,"bid":44.2,"ask":44.5,"last":55.13,"theta":-2.35,"vega":5.524,"contractSymbol":"SPXW  260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"put","volume":46,"oi":41,"ivRaw":10.514,"delta":-0.417,"gamma":0.003,"optionHigh":64,"optionLow":43.11,"bid":45.8,"ask":46.1,"last":48,"theta":-2.348,"vega":5.563,"contractSymbol":"SPXW  260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"put","volume":42,"oi":206,"ivRaw":10.433,"delta":-0.43,"gamma":0.003,"optionHigh":63.64,"optionLow":47.34,"bid":47.4,"ask":47.7,"last":47.34,"theta":-2.347,"vega":5.598,"contractSymbol":"SPXW  260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"put","volume":1,"oi":53,"ivRaw":10.323,"delta":-0.442,"gamma":0.003,"optionHigh":50.55,"optionLow":50.55,"bid":49.1,"ask":49.4,"last":50.55,"theta":-2.338,"vega":5.627,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"put","volume":13,"oi":344,"ivRaw":10.228,"delta":-0.455,"gamma":0.003,"optionHigh":69.1,"optionLow":52.45,"bid":50.8,"ask":51.1,"last":69.1,"theta":-2.33,"vega":5.651,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":73,"ivRaw":10.131,"delta":-0.469,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":52.6,"ask":52.9,"last":45.47,"theta":-2.319,"vega":5.67,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"put","volume":4,"oi":189,"ivRaw":10.031,"delta":-0.483,"gamma":0.003,"optionHigh":70.42,"optionLow":49.2,"bid":54.4,"ask":54.8,"last":54.8,"theta":-2.304,"vega":5.681,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"put","volume":2,"oi":49,"ivRaw":9.947,"delta":-0.497,"gamma":0.003,"optionHigh":63.63,"optionLow":58,"bid":56.4,"ask":56.7,"last":58,"theta":-2.291,"vega":5.686,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"put","volume":7,"oi":78,"ivRaw":9.856,"delta":-0.511,"gamma":0.003,"optionHigh":58.61,"optionLow":55,"bid":58.4,"ask":58.7,"last":58.61,"theta":-2.273,"vega":5.685,"contractSymbol":"SPXW  260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"put","volume":3,"oi":423,"ivRaw":11.51,"delta":-0.52,"gamma":0.002,"optionHigh":72.41,"optionLow":69.5,"bid":60.4,"ask":60.8,"last":72.41,"theta":-2.637,"vega":5.679,"contractSymbol":"SPXW  260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"put","volume":5,"oi":112,"ivRaw":11.418,"delta":-0.533,"gamma":0.002,"optionHigh":80.6,"optionLow":55.53,"bid":62.5,"ask":62.9,"last":80.6,"theta":-2.614,"vega":5.667,"contractSymbol":"SPXW  260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"put","volume":12,"oi":52,"ivRaw":11.314,"delta":-0.545,"gamma":0.002,"optionHigh":74.6,"optionLow":63.4,"bid":64.7,"ask":65.2,"last":74.6,"theta":-2.585,"vega":5.65,"contractSymbol":"SPXW  260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"put","volume":19,"oi":105,"ivRaw":11.234,"delta":-0.558,"gamma":0.002,"optionHigh":80.51,"optionLow":59.72,"bid":67,"ask":67.4,"last":80.51,"theta":-2.56,"vega":5.626,"contractSymbol":"SPXW  260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":22,"ivRaw":11.124,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":69.7,"last":62,"theta":-2.525,"vega":5.596,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"put","volume":73,"oi":453,"ivRaw":11.029,"delta":-0.584,"gamma":0.002,"optionHigh":92.33,"optionLow":65.64,"bid":71.8,"ask":72.1,"last":92.33,"theta":-2.49,"vega":5.559,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":13,"type":"put","volume":2,"oi":22,"ivRaw":10.95,"delta":-0.597,"gamma":0.002,"optionHigh":90.46,"optionLow":66.38,"bid":74.3,"ask":74.6,"last":90.46,"theta":-2.457,"vega":5.517,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":13,"type":"put","volume":67,"oi":888,"ivRaw":10.867,"delta":-0.61,"gamma":0.002,"optionHigh":99.42,"optionLow":74.56,"bid":76.8,"ask":77.2,"last":95.87,"theta":-2.421,"vega":5.467,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":13,"type":"put","volume":15,"oi":134,"ivRaw":10.771,"delta":-0.624,"gamma":0.002,"optionHigh":99.63,"optionLow":99.63,"bid":79.5,"ask":79.8,"last":99.63,"theta":-2.379,"vega":5.411,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"put","volume":15,"oi":57,"ivRaw":10.974,"delta":-0.386,"gamma":0.002,"optionHigh":50.69,"optionLow":43.14,"bid":44.4,"ask":44.7,"last":45.57,"theta":-2.3,"vega":5.659,"contractSymbol":"SPXW  260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"put","volume":51,"oi":47,"ivRaw":10.882,"delta":-0.398,"gamma":0.002,"optionHigh":63.05,"optionLow":43.2,"bid":45.8,"ask":46.2,"last":47.02,"theta":-2.302,"vega":5.704,"contractSymbol":"SPXW  260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"put","volume":7,"oi":29,"ivRaw":10.782,"delta":-0.409,"gamma":0.002,"optionHigh":64.9,"optionLow":50.75,"bid":47.4,"ask":47.7,"last":50.75,"theta":-2.3,"vega":5.745,"contractSymbol":"SPXW  260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"put","volume":16,"oi":12,"ivRaw":10.702,"delta":-0.421,"gamma":0.002,"optionHigh":63.09,"optionLow":51.65,"bid":48.9,"ask":49.2,"last":54.94,"theta":-2.3,"vega":5.783,"contractSymbol":"SPXW  260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"put","volume":209,"oi":113,"ivRaw":10.603,"delta":-0.433,"gamma":0.003,"optionHigh":68.83,"optionLow":60,"bid":50.5,"ask":50.9,"last":60,"theta":-2.295,"vega":5.815,"contractSymbol":"SPXW  260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"put","volume":10,"oi":19,"ivRaw":10.52,"delta":-0.445,"gamma":0.003,"optionHigh":68.77,"optionLow":53.32,"bid":52.2,"ask":52.5,"last":53.61,"theta":-2.291,"vega":5.843,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"put","volume":105,"oi":86,"ivRaw":10.409,"delta":-0.457,"gamma":0.003,"optionHigh":73.03,"optionLow":51.14,"bid":54,"ask":54.3,"last":59.33,"theta":-2.278,"vega":5.865,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"put","volume":7,"oi":2,"ivRaw":10.314,"delta":-0.47,"gamma":0.003,"optionHigh":69.94,"optionLow":66.46,"bid":55.7,"ask":56.1,"last":66.46,"theta":-2.267,"vega":5.883,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"put","volume":19,"oi":41,"ivRaw":10.224,"delta":-0.483,"gamma":0.003,"optionHigh":71.5,"optionLow":58.2,"bid":57.6,"ask":57.9,"last":58.9,"theta":-2.255,"vega":5.894,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"put","volume":32,"oi":33,"ivRaw":10.135,"delta":-0.496,"gamma":0.003,"optionHigh":76.5,"optionLow":60.67,"bid":59.5,"ask":59.8,"last":60.99,"theta":-2.241,"vega":5.899,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"put","volume":12,"oi":53,"ivRaw":10.031,"delta":-0.51,"gamma":0.003,"optionHigh":80.3,"optionLow":60.35,"bid":61.5,"ask":61.8,"last":68.63,"theta":-2.22,"vega":5.897,"contractSymbol":"SPXW  260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"put","volume":26,"oi":29,"ivRaw":9.934,"delta":-0.523,"gamma":0.003,"optionHigh":82.3,"optionLow":59.78,"bid":63.5,"ask":64,"last":73.2,"theta":-2.199,"vega":5.889,"contractSymbol":"SPXW  260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"put","volume":4,"oi":41,"ivRaw":11.667,"delta":-0.53,"gamma":0.002,"optionHigh":84.6,"optionLow":84.5,"bid":65.6,"ask":66,"last":84.6,"theta":-2.564,"vega":5.882,"contractSymbol":"SPXW  260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"put","volume":1,"oi":39,"ivRaw":11.577,"delta":-0.542,"gamma":0.002,"optionHigh":66.86,"optionLow":66.86,"bid":67.8,"ask":68.2,"last":66.86,"theta":-2.541,"vega":5.866,"contractSymbol":"SPXW  260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":12,"ivRaw":11.469,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":70.4,"last":61.88,"theta":-2.511,"vega":5.844,"contractSymbol":"SPXW  260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"put","volume":104,"oi":90,"ivRaw":11.383,"delta":-0.566,"gamma":0.002,"optionHigh":91.2,"optionLow":69.22,"bid":72.4,"ask":72.7,"last":76.17,"theta":-2.483,"vega":5.817,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"put","volume":8,"oi":312,"ivRaw":11.287,"delta":-0.579,"gamma":0.002,"optionHigh":93.13,"optionLow":71.47,"bid":74.8,"ask":75.1,"last":78.62,"theta":-2.451,"vega":5.784,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":11.205,"delta":-0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.6,"last":0,"theta":-2.42,"vega":5.744,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":85,"ivRaw":11.111,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":80.2,"last":68.4,"theta":-2.384,"vega":5.699,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":9,"ivRaw":11.046,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":82.7,"last":124.4,"theta":-2.353,"vega":5.648,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"put","volume":50,"oi":115,"ivRaw":11.195,"delta":-0.392,"gamma":0.002,"optionHigh":65.8,"optionLow":45.5,"bid":47.8,"ask":48.1,"last":53.4,"theta":-2.272,"vega":5.879,"contractSymbol":"SPXW  260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"put","volume":5,"oi":51,"ivRaw":11.096,"delta":-0.402,"gamma":0.002,"optionHigh":64,"optionLow":59.1,"bid":49.3,"ask":49.6,"last":64,"theta":-2.271,"vega":5.921,"contractSymbol":"SPXW  260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"put","volume":12,"oi":34,"ivRaw":10.999,"delta":-0.413,"gamma":0.002,"optionHigh":65.8,"optionLow":53.64,"bid":50.8,"ask":51.1,"last":53.64,"theta":-2.268,"vega":5.96,"contractSymbol":"SPXW  260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"put","volume":4,"oi":8,"ivRaw":10.918,"delta":-0.424,"gamma":0.002,"optionHigh":69.8,"optionLow":55.24,"bid":52.4,"ask":52.7,"last":55.24,"theta":-2.267,"vega":5.995,"contractSymbol":"SPXW  260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"put","volume":26,"oi":50,"ivRaw":10.827,"delta":-0.436,"gamma":0.002,"optionHigh":69.48,"optionLow":56.22,"bid":54,"ask":54.3,"last":65.26,"theta":-2.262,"vega":6.025,"contractSymbol":"SPXW  260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":10.728,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.7,"ask":56,"last":50.28,"theta":-2.253,"vega":6.051,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"put","volume":71,"oi":716,"ivRaw":10.643,"delta":-0.459,"gamma":0.002,"optionHigh":74,"optionLow":53.54,"bid":57.4,"ask":57.8,"last":66.99,"theta":-2.246,"vega":6.072,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":13,"ivRaw":10.55,"delta":-0.471,"gamma":0.002,"optionHigh":76.27,"optionLow":62.3,"bid":59.2,"ask":59.6,"last":74.31,"theta":-2.235,"vega":6.088,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":73,"ivRaw":10.446,"delta":-0.483,"gamma":0.002,"optionHigh":78.42,"optionLow":78.42,"bid":61.1,"ask":61.4,"last":78.42,"theta":-2.22,"vega":6.099,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"put","volume":13,"oi":1,"ivRaw":10.351,"delta":-0.496,"gamma":0.003,"optionHigh":66.1,"optionLow":61.3,"bid":63,"ask":63.3,"last":66.1,"theta":-2.205,"vega":6.104,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"put","volume":24,"oi":61,"ivRaw":10.25,"delta":-0.509,"gamma":0.003,"optionHigh":75.33,"optionLow":59.8,"bid":64.9,"ask":65.3,"last":75.31,"theta":-2.185,"vega":6.103,"contractSymbol":"SPXW  260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":70,"ivRaw":10.149,"delta":-0.522,"gamma":0.003,"optionHigh":81.39,"optionLow":68.77,"bid":67,"ask":67.3,"last":81.39,"theta":-2.164,"vega":6.095,"contractSymbol":"SPXW  260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"put","volume":10,"oi":91,"ivRaw":11.932,"delta":-0.528,"gamma":0.002,"optionHigh":70.94,"optionLow":70.94,"bid":69,"ask":69.4,"last":70.94,"theta":-2.527,"vega":6.089,"contractSymbol":"SPXW  260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":6,"ivRaw":11.848,"delta":-0.539,"gamma":0.002,"optionHigh":73.68,"optionLow":73.68,"bid":71.2,"ask":71.6,"last":73.68,"theta":-2.506,"vega":6.074,"contractSymbol":"SPXW  260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"put","volume":12,"oi":17,"ivRaw":11.753,"delta":-0.551,"gamma":0.002,"optionHigh":75.27,"optionLow":69.7,"bid":73.4,"ask":73.8,"last":74.47,"theta":-2.481,"vega":6.055,"contractSymbol":"SPXW  260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":1,"ivRaw":11.674,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.7,"ask":76,"last":68.17,"theta":-2.456,"vega":6.03,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"put","volume":3,"oi":93,"ivRaw":11.593,"delta":-0.574,"gamma":0.002,"optionHigh":98.34,"optionLow":78.97,"bid":78,"ask":78.4,"last":98.34,"theta":-2.43,"vega":6,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":12,"ivRaw":11.501,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":80.8,"last":72.83,"theta":-2.399,"vega":5.964,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":2,"ivRaw":11.418,"delta":-0.597,"gamma":0.002,"optionHigh":80.94,"optionLow":80.94,"bid":82.9,"ask":83.3,"last":80.94,"theta":-2.368,"vega":5.922,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.324,"delta":-0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":85.8,"last":0,"theta":-2.333,"vega":5.875,"contractSymbol":"SPXW  260722P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":17,"ivRaw":11.402,"delta":-0.396,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51,"ask":51.5,"last":52.29,"theta":-2.242,"vega":6.089,"contractSymbol":"SPXW  260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"put","volume":17,"oi":62,"ivRaw":11.301,"delta":-0.406,"gamma":0.002,"optionHigh":65.29,"optionLow":52.77,"bid":52.6,"ask":53,"last":65.29,"theta":-2.238,"vega":6.129,"contractSymbol":"SPXW  260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"put","volume":6,"oi":27,"ivRaw":11.211,"delta":-0.417,"gamma":0.002,"optionHigh":57.62,"optionLow":57.62,"bid":54.2,"ask":54.5,"last":57.62,"theta":-2.236,"vega":6.166,"contractSymbol":"SPXW  260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":50,"ivRaw":11.121,"delta":-0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.1,"last":48.15,"theta":-2.232,"vega":6.198,"contractSymbol":"SPXW  260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":122,"ivRaw":11.031,"delta":-0.438,"gamma":0.002,"optionHigh":63.3,"optionLow":56.3,"bid":57.4,"ask":57.8,"last":63.3,"theta":-2.226,"vega":6.227,"contractSymbol":"SPXW  260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":66,"ivRaw":10.941,"delta":-0.449,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":59.4,"last":50.79,"theta":-2.219,"vega":6.252,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":229,"ivRaw":10.849,"delta":-0.461,"gamma":0.002,"optionHigh":74.67,"optionLow":64.94,"bid":60.8,"ask":61.2,"last":74.67,"theta":-2.21,"vega":6.272,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.749,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63,"last":0,"theta":-2.197,"vega":6.287,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":48,"ivRaw":10.656,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":64.8,"last":56.84,"theta":-2.184,"vega":6.297,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.565,"delta":-0.496,"gamma":0.002,"optionHigh":67.4,"optionLow":67.4,"bid":66.3,"ask":66.7,"last":67.4,"theta":-2.17,"vega":6.302,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"put","volume":7,"oi":37,"ivRaw":10.466,"delta":-0.508,"gamma":0.002,"optionHigh":84,"optionLow":65.29,"bid":68.3,"ask":68.7,"last":84,"theta":-2.152,"vega":6.301,"contractSymbol":"SPXW  260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"put","volume":9,"oi":43,"ivRaw":10.369,"delta":-0.52,"gamma":0.002,"optionHigh":83.71,"optionLow":81.2,"bid":70.3,"ask":70.7,"last":81.2,"theta":-2.132,"vega":6.295,"contractSymbol":"SPXW  260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":32,"ivRaw":12.218,"delta":-0.526,"gamma":0.002,"optionHigh":76.84,"optionLow":76.84,"bid":72.4,"ask":72.8,"last":76.84,"theta":-2.497,"vega":6.289,"contractSymbol":"SPXW  260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":42,"ivRaw":12.137,"delta":-0.536,"gamma":0.002,"optionHigh":73.61,"optionLow":73.61,"bid":74.5,"ask":74.9,"last":73.61,"theta":-2.477,"vega":6.276,"contractSymbol":"SPXW  260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":73,"ivRaw":12.04,"delta":-0.547,"gamma":0.002,"optionHigh":82,"optionLow":77,"bid":76.7,"ask":77.1,"last":82,"theta":-2.453,"vega":6.258,"contractSymbol":"SPXW  260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.95,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.3,"last":86.9,"theta":-2.428,"vega":6.235,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":364,"ivRaw":11.866,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.3,"ask":81.6,"last":69.35,"theta":-2.402,"vega":6.208,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.782,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84,"last":0,"theta":-2.375,"vega":6.175,"contractSymbol":"SPXW  260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":7,"ivRaw":11.704,"delta":-0.591,"gamma":0.002,"optionHigh":107.1,"optionLow":98.94,"bid":86.1,"ask":86.5,"last":107.1,"theta":-2.347,"vega":6.137,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.624,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89,"last":0,"theta":-2.317,"vega":6.094,"contractSymbol":"SPXW  260723P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"put","volume":8,"oi":184,"ivRaw":11.642,"delta":-0.398,"gamma":0.002,"optionHigh":66.07,"optionLow":52.26,"bid":54.2,"ask":54.5,"last":66.07,"theta":-2.185,"vega":6.283,"contractSymbol":"SPXW  260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"put","volume":14,"oi":494,"ivRaw":11.537,"delta":-0.408,"gamma":0.002,"optionHigh":69.25,"optionLow":58.43,"bid":55.7,"ask":56,"last":62,"theta":-2.179,"vega":6.321,"contractSymbol":"SPXW  260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"put","volume":16,"oi":187,"ivRaw":11.457,"delta":-0.417,"gamma":0.002,"optionHigh":74.46,"optionLow":57.49,"bid":57.2,"ask":57.6,"last":58.79,"theta":-2.177,"vega":6.357,"contractSymbol":"SPXW  260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"put","volume":34,"oi":103,"ivRaw":11.369,"delta":-0.428,"gamma":0.002,"optionHigh":74.6,"optionLow":55.97,"bid":58.8,"ask":59.1,"last":68,"theta":-2.172,"vega":6.389,"contractSymbol":"SPXW  260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"put","volume":7,"oi":283,"ivRaw":11.274,"delta":-0.438,"gamma":0.002,"optionHigh":73.54,"optionLow":63.18,"bid":60.4,"ask":60.8,"last":73.54,"theta":-2.165,"vega":6.417,"contractSymbol":"SPXW  260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"put","volume":1,"oi":33,"ivRaw":11.194,"delta":-0.448,"gamma":0.002,"optionHigh":58.53,"optionLow":58.53,"bid":62.1,"ask":62.4,"last":58.53,"theta":-2.158,"vega":6.441,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"put","volume":92,"oi":1299,"ivRaw":11.091,"delta":-0.459,"gamma":0.002,"optionHigh":81.46,"optionLow":60.12,"bid":63.8,"ask":64.2,"last":64,"theta":-2.146,"vega":6.462,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"put","volume":0,"oi":48,"ivRaw":11.002,"delta":-0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":65.9,"last":62.62,"theta":-2.135,"vega":6.477,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"put","volume":36,"oi":104,"ivRaw":10.906,"delta":-0.481,"gamma":0.002,"optionHigh":75,"optionLow":66.97,"bid":67.4,"ask":67.8,"last":69.32,"theta":-2.121,"vega":6.489,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"put","volume":11,"oi":37,"ivRaw":10.826,"delta":-0.492,"gamma":0.002,"optionHigh":72.48,"optionLow":69.7,"bid":69.3,"ask":69.6,"last":70.62,"theta":-2.109,"vega":6.495,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"put","volume":57,"oi":104,"ivRaw":10.721,"delta":-0.503,"gamma":0.002,"optionHigh":88.3,"optionLow":68.31,"bid":71.2,"ask":71.6,"last":72.18,"theta":-2.09,"vega":6.496,"contractSymbol":"SPXW  260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"put","volume":15,"oi":202,"ivRaw":10.628,"delta":-0.515,"gamma":0.002,"optionHigh":90.37,"optionLow":70.7,"bid":73.2,"ask":73.6,"last":90.37,"theta":-2.07,"vega":6.491,"contractSymbol":"SPXW  260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"put","volume":0,"oi":98,"ivRaw":12.556,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.6,"last":64.5,"theta":-2.439,"vega":6.487,"contractSymbol":"SPXW  260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":33,"ivRaw":12.466,"delta":-0.531,"gamma":0.002,"optionHigh":75.12,"optionLow":71.91,"bid":77.3,"ask":77.7,"last":75.12,"theta":-2.419,"vega":6.476,"contractSymbol":"SPXW  260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"put","volume":25,"oi":97,"ivRaw":12.384,"delta":-0.541,"gamma":0.002,"optionHigh":77.91,"optionLow":76.43,"bid":79.5,"ask":79.8,"last":77.91,"theta":-2.398,"vega":6.462,"contractSymbol":"SPXW  260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"put","volume":1,"oi":5,"ivRaw":12.301,"delta":-0.551,"gamma":0.002,"optionHigh":85.7,"optionLow":85.7,"bid":81.7,"ask":82,"last":85.7,"theta":-2.375,"vega":6.442,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"put","volume":9,"oi":1349,"ivRaw":12.21,"delta":-0.562,"gamma":0.002,"optionHigh":104.88,"optionLow":81,"bid":84,"ask":84.3,"last":85.78,"theta":-2.35,"vega":6.418,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":17,"type":"put","volume":2,"oi":8,"ivRaw":12.126,"delta":-0.572,"gamma":0.002,"optionHigh":107.13,"optionLow":107.13,"bid":86.3,"ask":86.6,"last":107.13,"theta":-2.324,"vega":6.39,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":17,"type":"put","volume":2,"oi":129,"ivRaw":12.033,"delta":-0.583,"gamma":0.002,"optionHigh":109.84,"optionLow":109.84,"bid":88.7,"ask":89,"last":109.84,"theta":-2.294,"vega":6.356,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":17,"type":"put","volume":6,"oi":9,"ivRaw":11.95,"delta":-0.593,"gamma":0.002,"optionHigh":107.8,"optionLow":107.8,"bid":91.1,"ask":91.5,"last":107.8,"theta":-2.266,"vega":6.318,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":12,"ivRaw":11.238,"delta":-0.405,"gamma":0.002,"optionHigh":70,"optionLow":70,"bid":58.1,"ask":58.5,"last":70,"theta":-1.977,"vega":6.838,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"put","volume":10,"oi":86,"ivRaw":11.151,"delta":-0.414,"gamma":0.002,"optionHigh":74.75,"optionLow":72.31,"bid":59.7,"ask":60,"last":74.75,"theta":-1.973,"vega":6.876,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"put","volume":18,"oi":23,"ivRaw":11.058,"delta":-0.423,"gamma":0.002,"optionHigh":75.67,"optionLow":60.05,"bid":61.2,"ask":61.6,"last":73.39,"theta":-1.968,"vega":6.91,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":10.973,"delta":-0.433,"gamma":0.002,"optionHigh":78.3,"optionLow":75.38,"bid":62.8,"ask":63.2,"last":78.3,"theta":-1.963,"vega":6.941,"contractSymbol":"SPXW  260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"put","volume":19,"oi":167,"ivRaw":10.902,"delta":-0.443,"gamma":0.002,"optionHigh":77.59,"optionLow":66.48,"bid":64.4,"ask":64.8,"last":77.59,"theta":-1.96,"vega":6.968,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.811,"delta":-0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.1,"ask":66.5,"last":0,"theta":-1.951,"vega":6.991,"contractSymbol":"SPXW  260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"put","volume":44,"oi":86,"ivRaw":10.726,"delta":-0.463,"gamma":0.002,"optionHigh":84.1,"optionLow":68.08,"bid":67.9,"ask":68.2,"last":78.15,"theta":-1.943,"vega":7.01,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":10.641,"delta":-0.473,"gamma":0.002,"optionHigh":84.69,"optionLow":84.69,"bid":69.6,"ask":70,"last":84.69,"theta":-1.933,"vega":7.025,"contractSymbol":"SPXW  260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":35,"ivRaw":10.55,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.5,"ask":71.8,"last":65.39,"theta":-1.921,"vega":7.035,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.461,"delta":-0.495,"gamma":0.002,"optionHigh":74.62,"optionLow":74.62,"bid":73.3,"ask":73.7,"last":74.62,"theta":-1.908,"vega":7.04,"contractSymbol":"SPXW  260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":45,"ivRaw":10.372,"delta":-0.506,"gamma":0.002,"optionHigh":92.3,"optionLow":92.3,"bid":75.2,"ask":75.6,"last":92.3,"theta":-1.893,"vega":7.04,"contractSymbol":"SPXW  260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":53,"ivRaw":10.287,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.6,"last":68.2,"theta":-1.878,"vega":7.034,"contractSymbol":"SPXW  260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":22,"ivRaw":10.186,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.6,"last":68.82,"theta":-1.858,"vega":7.023,"contractSymbol":"SPXW  260727P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.283,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.3,"ask":81.7,"last":0,"theta":-2.228,"vega":7.019,"contractSymbol":"SPXW  260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":76,"ivRaw":12.207,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.4,"ask":83.8,"last":72.56,"theta":-2.211,"vega":7.004,"contractSymbol":"SPXW  260727P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.124,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86,"last":0,"theta":-2.191,"vega":6.985,"contractSymbol":"SPXW  260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":162,"ivRaw":12.033,"delta":-0.559,"gamma":0.002,"optionHigh":92.91,"optionLow":92.91,"bid":87.8,"ask":88.4,"last":92.91,"theta":-2.169,"vega":6.962,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.957,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.6,"last":0,"theta":-2.148,"vega":6.934,"contractSymbol":"SPXW  260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":20,"type":"put","volume":2,"oi":61,"ivRaw":11.881,"delta":-0.579,"gamma":0.002,"optionHigh":97.73,"optionLow":94.44,"bid":92.5,"ask":92.9,"last":97.73,"theta":-2.126,"vega":6.901,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.797,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.9,"ask":95.4,"last":0,"theta":-2.102,"vega":6.864,"contractSymbol":"SPXW  260727P07565000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"put","volume":6,"oi":27,"ivRaw":12.045,"delta":-0.342,"gamma":0.002,"optionHigh":51.57,"optionLow":51.57,"bid":50.2,"ask":50.5,"last":51.57,"theta":-1.946,"vega":6.638,"contractSymbol":"SPXW  260728P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"put","volume":8,"oi":38,"ivRaw":11.88,"delta":-0.357,"gamma":0.002,"optionHigh":65.1,"optionLow":51.04,"bid":52.7,"ask":53,"last":62.42,"theta":-1.953,"vega":6.746,"contractSymbol":"SPXW  260728P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"put","volume":132,"oi":90,"ivRaw":11.717,"delta":-0.373,"gamma":0.002,"optionHigh":69.07,"optionLow":54.25,"bid":55.3,"ask":55.7,"last":57.78,"theta":-1.957,"vega":6.846,"contractSymbol":"SPXW  260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":32,"ivRaw":11.551,"delta":-0.39,"gamma":0.002,"optionHigh":72.73,"optionLow":63.9,"bid":58.1,"ask":58.4,"last":63.9,"theta":-1.957,"vega":6.938,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"put","volume":7,"oi":40,"ivRaw":11.373,"delta":-0.407,"gamma":0.002,"optionHigh":73.58,"optionLow":59.11,"bid":61,"ask":61.4,"last":73.58,"theta":-1.952,"vega":7.018,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":188,"ivRaw":11.301,"delta":-0.416,"gamma":0.002,"optionHigh":79.25,"optionLow":58.65,"bid":62.5,"ask":62.9,"last":77.65,"theta":-1.951,"vega":7.055,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"put","volume":7,"oi":9,"ivRaw":11.208,"delta":-0.426,"gamma":0.002,"optionHigh":80.9,"optionLow":61.57,"bid":64.1,"ask":64.4,"last":78.3,"theta":-1.945,"vega":7.087,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"put","volume":14,"oi":11,"ivRaw":11.046,"delta":-0.444,"gamma":0.002,"optionHigh":78.98,"optionLow":70.18,"bid":67.3,"ask":67.7,"last":78.98,"theta":-1.934,"vega":7.143,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"put","volume":93,"oi":388,"ivRaw":10.871,"delta":-0.464,"gamma":0.002,"optionHigh":89.08,"optionLow":70.62,"bid":70.7,"ask":71.1,"last":88.03,"theta":-1.918,"vega":7.184,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":7,"ivRaw":10.698,"delta":-0.484,"gamma":0.002,"optionHigh":86,"optionLow":79,"bid":74.3,"ask":74.7,"last":79,"theta":-1.896,"vega":7.207,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":37,"ivRaw":10.525,"delta":-0.505,"gamma":0.002,"optionHigh":82.6,"optionLow":82,"bid":78.1,"ask":78.5,"last":82,"theta":-1.87,"vega":7.212,"contractSymbol":"SPXW  260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"put","volume":5,"oi":94,"ivRaw":10.435,"delta":-0.516,"gamma":0.002,"optionHigh":94.45,"optionLow":76.42,"bid":80,"ask":80.4,"last":94.45,"theta":-1.854,"vega":7.207,"contractSymbol":"SPXW  260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":16,"ivRaw":10.344,"delta":-0.526,"gamma":0.002,"optionHigh":78.71,"optionLow":78.71,"bid":82,"ask":82.5,"last":78.71,"theta":-1.837,"vega":7.197,"contractSymbol":"SPXW  260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.411,"delta":-0.538,"gamma":0.002,"optionHigh":84.34,"optionLow":84.34,"bid":86.2,"ask":86.6,"last":84.34,"theta":-2.189,"vega":7.18,"contractSymbol":"SPXW  260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":151,"ivRaw":12.245,"delta":-0.556,"gamma":0.002,"optionHigh":88.64,"optionLow":84.4,"bid":90.6,"ask":91,"last":88.64,"theta":-2.15,"vega":7.14,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":57,"ivRaw":12.107,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.6,"last":96.6,"theta":-2.112,"vega":7.084,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":6,"ivRaw":11.944,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.1,"ask":100.5,"last":147.2,"theta":-2.065,"vega":7.01,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.866,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103,"last":140.73,"theta":-2.041,"vega":6.967,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.787,"delta":-0.613,"gamma":0.002,"optionHigh":115.75,"optionLow":112.3,"bid":105.1,"ask":105.6,"last":115.75,"theta":-2.015,"vega":6.918,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.643,"delta":-0.633,"gamma":0.002,"optionHigh":114.8,"optionLow":114.8,"bid":110.4,"ask":110.8,"last":114.8,"theta":-1.962,"vega":6.808,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":6,"ivRaw":12.417,"delta":-0.349,"gamma":0.002,"optionHigh":62.44,"optionLow":62.44,"bid":54.5,"ask":54.9,"last":62.44,"theta":-1.97,"vega":6.844,"contractSymbol":"SPXW  260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":21,"ivRaw":12.254,"delta":-0.363,"gamma":0.002,"optionHigh":65.24,"optionLow":65.24,"bid":57,"ask":57.4,"last":65.24,"theta":-1.975,"vega":6.946,"contractSymbol":"SPXW  260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"put","volume":15,"oi":98,"ivRaw":12.086,"delta":-0.379,"gamma":0.002,"optionHigh":70.36,"optionLow":70.36,"bid":59.6,"ask":60.1,"last":70.36,"theta":-1.976,"vega":7.039,"contractSymbol":"SPXW  260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"put","volume":17,"oi":2,"ivRaw":11.926,"delta":-0.395,"gamma":0.002,"optionHigh":73.08,"optionLow":72.1,"bid":62.5,"ask":62.9,"last":73.08,"theta":-1.975,"vega":7.124,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":36,"ivRaw":11.75,"delta":-0.411,"gamma":0.002,"optionHigh":64.86,"optionLow":64.86,"bid":65.5,"ask":65.8,"last":64.86,"theta":-1.969,"vega":7.199,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":276,"ivRaw":11.683,"delta":-0.42,"gamma":0.002,"optionHigh":78.93,"optionLow":78.93,"bid":67,"ask":67.4,"last":78.93,"theta":-1.968,"vega":7.233,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"put","volume":9,"oi":5,"ivRaw":11.583,"delta":-0.429,"gamma":0.002,"optionHigh":80,"optionLow":68.94,"bid":68.6,"ask":69,"last":80,"theta":-1.96,"vega":7.264,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":3,"ivRaw":11.427,"delta":-0.446,"gamma":0.002,"optionHigh":89.05,"optionLow":87.98,"bid":71.8,"ask":72.2,"last":89.05,"theta":-1.95,"vega":7.316,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"put","volume":13,"oi":108,"ivRaw":11.261,"delta":-0.465,"gamma":0.002,"optionHigh":93.05,"optionLow":86.97,"bid":75.2,"ask":75.6,"last":86.97,"theta":-1.934,"vega":7.354,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"put","volume":10,"oi":9,"ivRaw":11.09,"delta":-0.484,"gamma":0.002,"optionHigh":91.6,"optionLow":91.6,"bid":78.8,"ask":79.2,"last":91.6,"theta":-1.913,"vega":7.376,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":14,"ivRaw":10.914,"delta":-0.504,"gamma":0.002,"optionHigh":83.4,"optionLow":83.4,"bid":82.6,"ask":83,"last":83.4,"theta":-1.886,"vega":7.381,"contractSymbol":"SPXW  260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":210,"ivRaw":10.833,"delta":-0.514,"gamma":0.002,"optionHigh":90.1,"optionLow":90.1,"bid":84.6,"ask":85,"last":90.1,"theta":-1.872,"vega":7.377,"contractSymbol":"SPXW  260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":10.746,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87,"last":76.7,"theta":-1.856,"vega":7.368,"contractSymbol":"SPXW  260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":9,"ivRaw":12.85,"delta":-0.535,"gamma":0.002,"optionHigh":107.48,"optionLow":94,"bid":90.7,"ask":91.1,"last":107.48,"theta":-2.207,"vega":7.353,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":36,"ivRaw":12.692,"delta":-0.552,"gamma":0.002,"optionHigh":112.33,"optionLow":89,"bid":95.1,"ask":95.5,"last":112.33,"theta":-2.171,"vega":7.318,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.549,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.7,"ask":100.1,"last":0,"theta":-2.135,"vega":7.268,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.381,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":104.9,"last":0,"theta":-2.089,"vega":7.201,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":12.31,"delta":-0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.4,"last":133.3,"theta":-2.067,"vega":7.162,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":12,"ivRaw":12.246,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":109.9,"last":96.8,"theta":-2.046,"vega":7.119,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.103,"delta":-0.624,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.7,"ask":115.1,"last":0,"theta":-1.996,"vega":7.021,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"put","volume":5,"oi":126,"ivRaw":12.831,"delta":-0.356,"gamma":0.002,"optionHigh":62.03,"optionLow":62.03,"bid":59.2,"ask":59.6,"last":62.03,"theta":-2.003,"vega":7.048,"contractSymbol":"SPXW  260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"put","volume":7,"oi":17,"ivRaw":12.662,"delta":-0.37,"gamma":0.002,"optionHigh":63.92,"optionLow":63.86,"bid":61.8,"ask":62.2,"last":63.86,"theta":-2.005,"vega":7.141,"contractSymbol":"SPXW  260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"put","volume":15,"oi":500,"ivRaw":12.503,"delta":-0.384,"gamma":0.002,"optionHigh":65.12,"optionLow":64.6,"bid":64.6,"ask":65,"last":64.6,"theta":-2.006,"vega":7.229,"contractSymbol":"SPXW  260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":31,"ivRaw":12.337,"delta":-0.4,"gamma":0.002,"optionHigh":65.4,"optionLow":65.4,"bid":67.4,"ask":67.8,"last":65.4,"theta":-2.002,"vega":7.308,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"put","volume":5,"oi":28,"ivRaw":12.188,"delta":-0.416,"gamma":0.002,"optionHigh":73.53,"optionLow":73.53,"bid":70.4,"ask":70.8,"last":73.53,"theta":-1.999,"vega":7.378,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"put","volume":4,"oi":83,"ivRaw":12.106,"delta":-0.424,"gamma":0.002,"optionHigh":72.3,"optionLow":72.3,"bid":72,"ask":72.4,"last":72.3,"theta":-1.994,"vega":7.409,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":12.019,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74,"last":69.67,"theta":-1.989,"vega":7.437,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"put","volume":2,"oi":28,"ivRaw":11.855,"delta":-0.449,"gamma":0.002,"optionHigh":93.08,"optionLow":92.3,"bid":76.9,"ask":77.3,"last":92.3,"theta":-1.976,"vega":7.485,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"put","volume":7,"oi":84,"ivRaw":11.695,"delta":-0.466,"gamma":0.002,"optionHigh":96.2,"optionLow":82.81,"bid":80.3,"ask":80.7,"last":82.81,"theta":-1.961,"vega":7.52,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":1,"ivRaw":11.513,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.4,"last":94.95,"theta":-1.938,"vega":7.541,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":22,"ivRaw":11.35,"delta":-0.503,"gamma":0.002,"optionHigh":98.82,"optionLow":98.82,"bid":87.7,"ask":88.1,"last":98.82,"theta":-1.914,"vega":7.547,"contractSymbol":"SPXW  260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":72,"ivRaw":11.269,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.1,"last":80.93,"theta":-1.901,"vega":7.543,"contractSymbol":"SPXW  260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":14,"ivRaw":11.191,"delta":-0.522,"gamma":0.002,"optionHigh":103.07,"optionLow":103.07,"bid":91.6,"ask":92.1,"last":103.07,"theta":-1.887,"vega":7.535,"contractSymbol":"SPXW  260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"put","volume":10,"oi":345,"ivRaw":13.357,"delta":-0.532,"gamma":0.002,"optionHigh":95.9,"optionLow":90.8,"bid":95.8,"ask":96.2,"last":95.9,"theta":-2.24,"vega":7.522,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":75,"ivRaw":13.193,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.1,"ask":100.6,"last":89.85,"theta":-2.205,"vega":7.491,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":13.039,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.1,"last":98.1,"theta":-2.168,"vega":7.446,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":19,"ivRaw":12.895,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":109.8,"last":102.9,"theta":-2.13,"vega":7.387,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":6,"ivRaw":12.815,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.2,"last":98.95,"theta":-2.107,"vega":7.352,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":15,"ivRaw":12.734,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.3,"ask":114.8,"last":104.69,"theta":-2.084,"vega":7.312,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.607,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":119.9,"last":0,"theta":-2.041,"vega":7.224,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"put","volume":66,"oi":267,"ivRaw":12.459,"delta":-0.416,"gamma":0.002,"optionHigh":89.67,"optionLow":74.27,"bid":73.8,"ask":74.2,"last":74.27,"theta":-1.971,"vega":7.539,"contractSymbol":"SPXW  260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"put","volume":51,"oi":561,"ivRaw":12.378,"delta":-0.424,"gamma":0.002,"optionHigh":91.9,"optionLow":75.4,"bid":75.4,"ask":75.7,"last":75.4,"theta":-1.967,"vega":7.569,"contractSymbol":"SPXW  260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"put","volume":111,"oi":184,"ivRaw":12.299,"delta":-0.432,"gamma":0.002,"optionHigh":92.48,"optionLow":74.45,"bid":77,"ask":77.3,"last":77.52,"theta":-1.962,"vega":7.597,"contractSymbol":"SPXW  260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"put","volume":45,"oi":81,"ivRaw":12.209,"delta":-0.44,"gamma":0.002,"optionHigh":94.4,"optionLow":81.11,"bid":78.6,"ask":79,"last":93.9,"theta":-1.954,"vega":7.622,"contractSymbol":"SPXW  260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"put","volume":61,"oi":204,"ivRaw":12.139,"delta":-0.448,"gamma":0.002,"optionHigh":97.6,"optionLow":78.27,"bid":80.2,"ask":80.6,"last":80.69,"theta":-1.949,"vega":7.644,"contractSymbol":"SPXW  260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"put","volume":64,"oi":111,"ivRaw":12.051,"delta":-0.456,"gamma":0.002,"optionHigh":98.3,"optionLow":80.94,"bid":82,"ask":82.3,"last":83.82,"theta":-1.94,"vega":7.663,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"put","volume":1156,"oi":1939,"ivRaw":11.971,"delta":-0.465,"gamma":0.002,"optionHigh":100.15,"optionLow":81.38,"bid":83.7,"ask":84,"last":84.22,"theta":-1.931,"vega":7.679,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"put","volume":14,"oi":101,"ivRaw":11.898,"delta":-0.473,"gamma":0.002,"optionHigh":103.5,"optionLow":89.5,"bid":85.4,"ask":85.8,"last":90.2,"theta":-1.923,"vega":7.692,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"put","volume":111,"oi":98,"ivRaw":11.814,"delta":-0.482,"gamma":0.002,"optionHigh":105.6,"optionLow":81.5,"bid":87.2,"ask":87.6,"last":91.1,"theta":-1.912,"vega":7.702,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"put","volume":53,"oi":40,"ivRaw":11.727,"delta":-0.49,"gamma":0.002,"optionHigh":101.7,"optionLow":88.8,"bid":89.1,"ask":89.5,"last":88.8,"theta":-1.9,"vega":7.707,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"put","volume":64,"oi":79,"ivRaw":11.639,"delta":-0.499,"gamma":0.002,"optionHigh":106.95,"optionLow":89.2,"bid":91,"ask":91.4,"last":93.43,"theta":-1.886,"vega":7.71,"contractSymbol":"SPXW  260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"put","volume":72,"oi":2461,"ivRaw":11.554,"delta":-0.508,"gamma":0.002,"optionHigh":109.15,"optionLow":89.87,"bid":93,"ask":93.3,"last":95.43,"theta":-1.872,"vega":7.708,"contractSymbol":"SPXW  260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"put","volume":48,"oi":150,"ivRaw":11.48,"delta":-0.517,"gamma":0.002,"optionHigh":112.99,"optionLow":92.06,"bid":94.9,"ask":95.3,"last":112.99,"theta":-1.859,"vega":7.702,"contractSymbol":"SPXW  260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"put","volume":6,"oi":94,"ivRaw":11.4,"delta":-0.527,"gamma":0.002,"optionHigh":115.38,"optionLow":98.88,"bid":97,"ask":97.3,"last":98.88,"theta":-1.843,"vega":7.692,"contractSymbol":"SPXW  260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"put","volume":85,"oi":227,"ivRaw":13.708,"delta":-0.528,"gamma":0.002,"optionHigh":117.59,"optionLow":92.9,"bid":99,"ask":99.4,"last":107.05,"theta":-2.215,"vega":7.691,"contractSymbol":"SPXW  260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"put","volume":22,"oi":30,"ivRaw":13.627,"delta":-0.535,"gamma":0.002,"optionHigh":110.24,"optionLow":99,"bid":101.1,"ask":101.5,"last":110.24,"theta":-2.198,"vega":7.679,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"put","volume":24,"oi":906,"ivRaw":13.553,"delta":-0.543,"gamma":0.002,"optionHigh":113.3,"optionLow":100.48,"bid":103.3,"ask":103.7,"last":113.3,"theta":-2.182,"vega":7.665,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":24,"type":"put","volume":5,"oi":1686,"ivRaw":13.468,"delta":-0.551,"gamma":0.002,"optionHigh":105.9,"optionLow":105.9,"bid":105.5,"ask":105.9,"last":105.9,"theta":-2.163,"vega":7.646,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":138,"ivRaw":13.396,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.1,"last":99.17,"theta":-2.146,"vega":7.625,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":375,"ivRaw":13.326,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.4,"last":107.7,"theta":-2.128,"vega":7.601,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"put","volume":2,"oi":54,"ivRaw":12.717,"delta":-0.364,"gamma":0.001,"optionHigh":64.42,"optionLow":63.3,"bid":65.9,"ask":66.3,"last":64.42,"theta":-1.844,"vega":7.695,"contractSymbol":"SPXW  260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":22,"ivRaw":12.556,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69,"last":62,"theta":-1.844,"vega":7.785,"contractSymbol":"SPXW  260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"put","volume":128,"oi":147,"ivRaw":12.411,"delta":-0.391,"gamma":0.002,"optionHigh":84.12,"optionLow":72.17,"bid":71.3,"ask":71.7,"last":82.22,"theta":-1.843,"vega":7.869,"contractSymbol":"SPXW  260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"put","volume":105,"oi":81,"ivRaw":12.25,"delta":-0.406,"gamma":0.002,"optionHigh":87.73,"optionLow":71.99,"bid":74.2,"ask":74.6,"last":80.05,"theta":-1.838,"vega":7.944,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":68,"ivRaw":12.093,"delta":-0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.7,"last":70.1,"theta":-1.831,"vega":8.011,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"put","volume":65,"oi":99,"ivRaw":12.02,"delta":-0.428,"gamma":0.002,"optionHigh":94.94,"optionLow":78.9,"bid":78.8,"ask":79.2,"last":84.97,"theta":-1.827,"vega":8.04,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"put","volume":78,"oi":104,"ivRaw":11.936,"delta":-0.436,"gamma":0.002,"optionHigh":80.07,"optionLow":77.73,"bid":80.4,"ask":80.8,"last":80.07,"theta":-1.821,"vega":8.067,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"put","volume":23,"oi":38,"ivRaw":11.786,"delta":-0.452,"gamma":0.002,"optionHigh":98.68,"optionLow":81.73,"bid":83.7,"ask":84.1,"last":98.68,"theta":-1.81,"vega":8.113,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"put","volume":98,"oi":235,"ivRaw":11.629,"delta":-0.468,"gamma":0.002,"optionHigh":102.53,"optionLow":84.82,"bid":87.1,"ask":87.6,"last":88.38,"theta":-1.795,"vega":8.146,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"put","volume":52,"oi":23,"ivRaw":11.467,"delta":-0.484,"gamma":0.002,"optionHigh":93.01,"optionLow":89.8,"bid":90.7,"ask":91.2,"last":90.45,"theta":-1.777,"vega":8.167,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"put","volume":18,"oi":13,"ivRaw":11.307,"delta":-0.502,"gamma":0.002,"optionHigh":93.7,"optionLow":93.7,"bid":94.5,"ask":94.9,"last":93.7,"theta":-1.755,"vega":8.173,"contractSymbol":"SPXW  260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"put","volume":50,"oi":520,"ivRaw":11.226,"delta":-0.51,"gamma":0.002,"optionHigh":100.4,"optionLow":93.22,"bid":96.4,"ask":96.8,"last":100.4,"theta":-1.742,"vega":8.17,"contractSymbol":"SPXW  260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"put","volume":21,"oi":9,"ivRaw":11.149,"delta":-0.519,"gamma":0.002,"optionHigh":95.51,"optionLow":94.74,"bid":98.4,"ask":98.8,"last":95.51,"theta":-1.73,"vega":8.163,"contractSymbol":"SPXW  260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"put","volume":22,"oi":46,"ivRaw":13.523,"delta":-0.528,"gamma":0.001,"optionHigh":106,"optionLow":99.21,"bid":102.4,"ask":102.9,"last":106,"theta":-2.088,"vega":8.153,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"put","volume":11,"oi":103,"ivRaw":13.37,"delta":-0.543,"gamma":0.001,"optionHigh":110,"optionLow":103.88,"bid":106.7,"ask":107.2,"last":110,"theta":-2.059,"vega":8.126,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.216,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.6,"last":0,"theta":-2.027,"vega":8.086,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":13.079,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.2,"last":139.8,"theta":-1.994,"vega":8.034,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":13.015,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":118.6,"last":124.85,"theta":-1.978,"vega":8.003,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":22,"ivRaw":12.947,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.4,"ask":121,"last":123.13,"theta":-1.96,"vega":7.969,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.804,"delta":-0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":126,"last":0,"theta":-1.921,"vega":7.89,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":26,"ivRaw":12.776,"delta":-0.367,"gamma":0.001,"optionHigh":66.04,"optionLow":66.04,"bid":68,"ask":68.5,"last":66.04,"theta":-1.821,"vega":7.853,"contractSymbol":"SPXW  260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":23,"ivRaw":12.628,"delta":-0.38,"gamma":0.001,"optionHigh":81.76,"optionLow":81.76,"bid":70.8,"ask":71.2,"last":81.76,"theta":-1.821,"vega":7.942,"contractSymbol":"SPXW  260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"put","volume":26,"oi":32,"ivRaw":12.471,"delta":-0.393,"gamma":0.001,"optionHigh":87.03,"optionLow":76.28,"bid":73.6,"ask":74,"last":76.28,"theta":-1.818,"vega":8.024,"contractSymbol":"SPXW  260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"put","volume":5,"oi":20,"ivRaw":12.322,"delta":-0.407,"gamma":0.002,"optionHigh":90.46,"optionLow":83.05,"bid":76.5,"ask":76.9,"last":83.05,"theta":-1.814,"vega":8.097,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":41,"ivRaw":12.165,"delta":-0.422,"gamma":0.002,"optionHigh":92.83,"optionLow":92.83,"bid":79.5,"ask":80,"last":92.83,"theta":-1.807,"vega":8.162,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":82,"ivRaw":12.093,"delta":-0.429,"gamma":0.002,"optionHigh":86.39,"optionLow":86.39,"bid":81.1,"ask":81.5,"last":86.39,"theta":-1.803,"vega":8.191,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":25,"ivRaw":12.022,"delta":-0.437,"gamma":0.002,"optionHigh":80.03,"optionLow":80.03,"bid":82.7,"ask":83.1,"last":80.03,"theta":-1.799,"vega":8.218,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":48,"ivRaw":11.861,"delta":-0.452,"gamma":0.002,"optionHigh":100.77,"optionLow":100.06,"bid":86,"ask":86.4,"last":100.06,"theta":-1.786,"vega":8.263,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":10,"ivRaw":11.706,"delta":-0.468,"gamma":0.002,"optionHigh":90.85,"optionLow":90.67,"bid":89.4,"ask":89.9,"last":90.67,"theta":-1.771,"vega":8.296,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":6,"ivRaw":11.552,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.5,"last":85.67,"theta":-1.754,"vega":8.316,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":1,"ivRaw":11.389,"delta":-0.501,"gamma":0.002,"optionHigh":98.25,"optionLow":98.07,"bid":96.8,"ask":97.2,"last":98.07,"theta":-1.732,"vega":8.322,"contractSymbol":"SPXW  260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"put","volume":3,"oi":6,"ivRaw":11.316,"delta":-0.51,"gamma":0.002,"optionHigh":103.38,"optionLow":100.8,"bid":98.7,"ask":99.1,"last":100.8,"theta":-1.721,"vega":8.32,"contractSymbol":"SPXW  260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":11.235,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.7,"ask":101.1,"last":90.9,"theta":-1.708,"vega":8.313,"contractSymbol":"SPXW  260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.658,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.2,"last":125.46,"theta":-2.067,"vega":8.304,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":313,"ivRaw":13.503,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.4,"last":97.96,"theta":-2.038,"vega":8.278,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.366,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":113.8,"last":0,"theta":-2.01,"vega":8.241,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.228,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.4,"last":107.7,"theta":-1.979,"vega":8.191,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.149,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":120.8,"last":0,"theta":-1.96,"vega":8.161,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.089,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.7,"ask":123.2,"last":0,"theta":-1.944,"vega":8.129,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.942,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128.1,"last":0,"theta":-1.906,"vega":8.053,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":3,"ivRaw":12.846,"delta":-0.369,"gamma":0.001,"optionHigh":71.37,"optionLow":71.37,"bid":70.4,"ask":70.9,"last":71.37,"theta":-1.801,"vega":8.01,"contractSymbol":"SPXW  260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.704,"delta":-0.382,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":73.6,"last":0,"theta":-1.802,"vega":8.097,"contractSymbol":"SPXW  260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":15,"ivRaw":12.552,"delta":-0.395,"gamma":0.001,"optionHigh":78.71,"optionLow":78.71,"bid":76,"ask":76.4,"last":78.71,"theta":-1.798,"vega":8.176,"contractSymbol":"SPXW  260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.404,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.9,"ask":79.3,"last":71.35,"theta":-1.794,"vega":8.249,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":12.248,"delta":-0.423,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.4,"last":74.15,"theta":-1.786,"vega":8.312,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":15,"ivRaw":12.176,"delta":-0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":83.9,"last":83.15,"theta":-1.782,"vega":8.34,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":5,"ivRaw":12.105,"delta":-0.438,"gamma":0.002,"optionHigh":86,"optionLow":86,"bid":85.1,"ask":85.5,"last":86,"theta":-1.778,"vega":8.366,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":1,"ivRaw":11.952,"delta":-0.453,"gamma":0.002,"optionHigh":103.33,"optionLow":103.33,"bid":88.4,"ask":88.8,"last":103.33,"theta":-1.766,"vega":8.41,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":22,"ivRaw":11.798,"delta":-0.468,"gamma":0.002,"optionHigh":104.33,"optionLow":100.57,"bid":91.9,"ask":92.3,"last":100.57,"theta":-1.751,"vega":8.442,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.647,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.5,"ask":95.9,"last":93.41,"theta":-1.735,"vega":8.462,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":11.494,"delta":-0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":99.6,"last":90.13,"theta":-1.715,"vega":8.469,"contractSymbol":"SPXW  260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":6,"ivRaw":11.404,"delta":-0.509,"gamma":0.002,"optionHigh":105.83,"optionLow":105.83,"bid":101.1,"ask":101.6,"last":105.83,"theta":-1.701,"vega":8.467,"contractSymbol":"SPXW  260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":12,"ivRaw":11.329,"delta":-0.517,"gamma":0.002,"optionHigh":119.6,"optionLow":119.6,"bid":103.1,"ask":103.5,"last":119.6,"theta":-1.69,"vega":8.461,"contractSymbol":"SPXW  260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":2,"ivRaw":13.812,"delta":-0.525,"gamma":0.001,"optionHigh":110.7,"optionLow":110.7,"bid":107.1,"ask":107.6,"last":110.7,"theta":-2.051,"vega":8.452,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"put","volume":12,"oi":25,"ivRaw":13.656,"delta":-0.539,"gamma":0.001,"optionHigh":130.04,"optionLow":114.27,"bid":111.4,"ask":111.8,"last":130.04,"theta":-2.023,"vega":8.428,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":13.529,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.7,"ask":116.2,"last":111.1,"theta":-1.997,"vega":8.392,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.384,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":120.7,"last":0,"theta":-1.966,"vega":8.345,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":13.314,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.1,"last":153.3,"theta":-1.95,"vega":8.317,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":13.245,"delta":-0.583,"gamma":0.001,"optionHigh":143.6,"optionLow":139.3,"bid":125,"ask":125.5,"last":141.6,"theta":-1.933,"vega":8.286,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.111,"delta":-0.598,"gamma":0.001,"optionHigh":149.57,"optionLow":149.57,"bid":129.9,"ask":130.4,"last":149.57,"theta":-1.898,"vega":8.214,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":12.939,"delta":-0.371,"gamma":0.001,"optionHigh":85.14,"optionLow":74.14,"bid":72.8,"ask":73.2,"last":74.14,"theta":-1.783,"vega":8.162,"contractSymbol":"SPXW  260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.784,"delta":-0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":75.9,"last":0,"theta":-1.781,"vega":8.247,"contractSymbol":"SPXW  260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":9,"ivRaw":12.637,"delta":-0.397,"gamma":0.001,"optionHigh":93.25,"optionLow":93.25,"bid":78.3,"ask":78.7,"last":93.25,"theta":-1.778,"vega":8.325,"contractSymbol":"SPXW  260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.485,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":81.7,"last":0,"theta":-1.772,"vega":8.396,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":12.348,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":84.7,"last":84.51,"theta":-1.767,"vega":8.458,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.276,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.3,"last":77.6,"theta":-1.762,"vega":8.486,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.194,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":87.9,"last":0,"theta":-1.756,"vega":8.511,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":12.048,"delta":-0.453,"gamma":0.002,"optionHigh":99.7,"optionLow":98.8,"bid":90.8,"ask":91.2,"last":98.8,"theta":-1.745,"vega":8.554,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"put","volume":6,"oi":9,"ivRaw":11.891,"delta":-0.468,"gamma":0.002,"optionHigh":105.6,"optionLow":95.35,"bid":94.3,"ask":94.7,"last":96.4,"theta":-1.73,"vega":8.586,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.742,"delta":-0.484,"gamma":0.002,"optionHigh":111.07,"optionLow":96.25,"bid":97.8,"ask":98.3,"last":111.07,"theta":-1.714,"vega":8.606,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":11.591,"delta":-0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102,"last":103.08,"theta":-1.694,"vega":8.613,"contractSymbol":"SPXW  260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":7,"ivRaw":11.509,"delta":-0.508,"gamma":0.002,"optionHigh":104.7,"optionLow":104.7,"bid":103.5,"ask":104,"last":104.7,"theta":-1.682,"vega":8.612,"contractSymbol":"SPXW  260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":2,"ivRaw":11.436,"delta":-0.516,"gamma":0.002,"optionHigh":109.4,"optionLow":107.2,"bid":105.5,"ask":105.9,"last":107.2,"theta":-1.671,"vega":8.606,"contractSymbol":"SPXW  260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":23,"ivRaw":13.955,"delta":-0.524,"gamma":0.001,"optionHigh":105.8,"optionLow":105.2,"bid":109.5,"ask":110,"last":105.8,"theta":-2.032,"vega":8.598,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":16,"ivRaw":13.814,"delta":-0.537,"gamma":0.001,"optionHigh":117.1,"optionLow":117.1,"bid":113.7,"ask":114.2,"last":117.1,"theta":-2.007,"vega":8.575,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":13.668,"delta":-0.551,"gamma":0.001,"optionHigh":120.9,"optionLow":120.9,"bid":118.1,"ask":118.5,"last":120.9,"theta":-1.979,"vega":8.542,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.534,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.2,"last":0,"theta":-1.95,"vega":8.497,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":3,"ivRaw":13.46,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.4,"last":126.04,"theta":-1.934,"vega":8.47,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.394,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.3,"ask":127.8,"last":0,"theta":-1.918,"vega":8.44,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.274,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":132.6,"last":0,"theta":-1.886,"vega":8.373,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"put","volume":27,"oi":36,"ivRaw":12.531,"delta":-0.424,"gamma":0.001,"optionHigh":101.05,"optionLow":89.5,"bid":86.8,"ask":87.2,"last":100.83,"theta":-1.739,"vega":8.597,"contractSymbol":"SPXW  260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"put","volume":37,"oi":119,"ivRaw":12.443,"delta":-0.431,"gamma":0.001,"optionHigh":105.32,"optionLow":88.51,"bid":88.4,"ask":88.8,"last":89.57,"theta":-1.732,"vega":8.624,"contractSymbol":"SPXW  260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"put","volume":7,"oi":59,"ivRaw":12.381,"delta":-0.438,"gamma":0.001,"optionHigh":109,"optionLow":96.58,"bid":90,"ask":90.4,"last":96.58,"theta":-1.728,"vega":8.65,"contractSymbol":"SPXW  260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.308,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92,"last":0,"theta":-1.723,"vega":8.673,"contractSymbol":"SPXW  260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"put","volume":7,"oi":85,"ivRaw":12.226,"delta":-0.452,"gamma":0.001,"optionHigh":109.46,"optionLow":102.48,"bid":93.3,"ask":93.7,"last":106.84,"theta":-1.715,"vega":8.693,"contractSymbol":"SPXW  260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":2,"ivRaw":12.157,"delta":-0.459,"gamma":0.001,"optionHigh":108,"optionLow":107.9,"bid":95,"ask":95.4,"last":108,"theta":-1.709,"vega":8.711,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"put","volume":209,"oi":557,"ivRaw":12.073,"delta":-0.466,"gamma":0.002,"optionHigh":112.5,"optionLow":93.6,"bid":96.7,"ask":97.1,"last":97.25,"theta":-1.7,"vega":8.726,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":5,"ivRaw":12.002,"delta":-0.474,"gamma":0.002,"optionHigh":103.37,"optionLow":103.37,"bid":98.5,"ask":98.9,"last":103.37,"theta":-1.692,"vega":8.738,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"put","volume":18,"oi":189,"ivRaw":11.926,"delta":-0.481,"gamma":0.002,"optionHigh":117.35,"optionLow":102,"bid":100.3,"ask":100.7,"last":102,"theta":-1.684,"vega":8.748,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":84,"ivRaw":11.856,"delta":-0.489,"gamma":0.002,"optionHigh":99.6,"optionLow":99.6,"bid":102.2,"ask":102.6,"last":99.6,"theta":-1.675,"vega":8.754,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"put","volume":25,"oi":17,"ivRaw":11.783,"delta":-0.497,"gamma":0.002,"optionHigh":118.8,"optionLow":103.68,"bid":104,"ask":104.4,"last":103.68,"theta":-1.665,"vega":8.757,"contractSymbol":"SPXW  260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"put","volume":121,"oi":312,"ivRaw":11.698,"delta":-0.505,"gamma":0.002,"optionHigh":125.12,"optionLow":102.23,"bid":105.9,"ask":106.4,"last":107.37,"theta":-1.653,"vega":8.757,"contractSymbol":"SPXW  260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":30,"ivRaw":11.629,"delta":-0.512,"gamma":0.002,"optionHigh":107.65,"optionLow":107.51,"bid":107.9,"ask":108.3,"last":107.65,"theta":-1.642,"vega":8.753,"contractSymbol":"SPXW  260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":36,"ivRaw":11.566,"delta":-0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.3,"last":98.39,"theta":-1.632,"vega":8.746,"contractSymbol":"SPXW  260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"put","volume":26,"oi":57,"ivRaw":11.487,"delta":-0.529,"gamma":0.002,"optionHigh":129.13,"optionLow":123.25,"bid":111.9,"ask":112.3,"last":129.13,"theta":-1.618,"vega":8.735,"contractSymbol":"SPXW  260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":3,"ivRaw":14.125,"delta":-0.527,"gamma":0.001,"optionHigh":116.7,"optionLow":116.7,"bid":114,"ask":114.4,"last":116.7,"theta":-1.992,"vega":8.737,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"put","volume":108,"oi":497,"ivRaw":14.047,"delta":-0.534,"gamma":0.001,"optionHigh":135.02,"optionLow":116.07,"bid":116.1,"ask":116.5,"last":117.88,"theta":-1.978,"vega":8.726,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.976,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":118.6,"last":0,"theta":-1.965,"vega":8.713,"contractSymbol":"SPXW  260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":31,"type":"put","volume":3,"oi":10,"ivRaw":13.908,"delta":-0.547,"gamma":0.001,"optionHigh":118.5,"optionLow":118.5,"bid":120.4,"ask":120.8,"last":118.5,"theta":-1.951,"vega":8.696,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.841,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123,"last":0,"theta":-1.938,"vega":8.678,"contractSymbol":"SPXW  260807P07565000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.782,"delta":-0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.4,"ask":78.8,"last":0,"theta":-1.666,"vega":8.73,"contractSymbol":"SPXW  260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.645,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.1,"ask":81.6,"last":0,"theta":-1.664,"vega":8.813,"contractSymbol":"SPXW  260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"put","volume":10,"oi":19,"ivRaw":12.497,"delta":-0.402,"gamma":0.001,"optionHigh":100.13,"optionLow":83.74,"bid":84,"ask":84.4,"last":100.13,"theta":-1.66,"vega":8.888,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.36,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.9,"ask":87.4,"last":0,"theta":-1.655,"vega":8.957,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.214,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.5,"last":0,"theta":-1.648,"vega":9.017,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"put","volume":7,"oi":32,"ivRaw":12.144,"delta":-0.435,"gamma":0.001,"optionHigh":108.16,"optionLow":93.73,"bid":91.6,"ask":92.1,"last":108.16,"theta":-1.644,"vega":9.044,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":12.071,"delta":-0.442,"gamma":0.001,"optionHigh":94.38,"optionLow":94.38,"bid":93.2,"ask":93.7,"last":94.38,"theta":-1.639,"vega":9.068,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.93,"delta":-0.455,"gamma":0.001,"optionHigh":110.38,"optionLow":110.38,"bid":96.6,"ask":97,"last":110.38,"theta":-1.628,"vega":9.11,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"put","volume":99,"oi":41,"ivRaw":11.79,"delta":-0.47,"gamma":0.001,"optionHigh":105.26,"optionLow":98.61,"bid":100,"ask":100.5,"last":105.26,"theta":-1.615,"vega":9.141,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.649,"delta":-0.485,"gamma":0.001,"optionHigh":118.18,"optionLow":118.18,"bid":103.6,"ask":104.1,"last":118.18,"theta":-1.601,"vega":9.16,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.5,"delta":-0.5,"gamma":0.002,"optionHigh":107.13,"optionLow":107.13,"bid":107.3,"ask":107.8,"last":107.13,"theta":-1.583,"vega":9.167,"contractSymbol":"SPXW  260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"put","volume":91,"oi":29,"ivRaw":11.423,"delta":-0.507,"gamma":0.002,"optionHigh":109.48,"optionLow":105.58,"bid":109.2,"ask":109.7,"last":108.78,"theta":-1.572,"vega":9.165,"contractSymbol":"SPXW  260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.349,"delta":-0.515,"gamma":0.002,"optionHigh":106.97,"optionLow":106.97,"bid":111.2,"ask":111.7,"last":106.97,"theta":-1.562,"vega":9.16,"contractSymbol":"SPXW  260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.2,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.2,"ask":115.7,"last":0,"theta":-1.539,"vega":9.139,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"put","volume":6,"oi":33,"ivRaw":13.905,"delta":-0.534,"gamma":0.001,"optionHigh":121.68,"optionLow":114.72,"bid":119.4,"ask":119.8,"last":121.61,"theta":-1.902,"vega":9.132,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.776,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.1,"last":0,"theta":-1.879,"vega":9.102,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.637,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":128.6,"last":0,"theta":-1.853,"vega":9.061,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":13.571,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":130.9,"last":119,"theta":-1.839,"vega":9.036,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.506,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.8,"ask":133.2,"last":0,"theta":-1.826,"vega":9.009,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.375,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138,"last":0,"theta":-1.796,"vega":8.946,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":14.933,"delta":-0.234,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":48.4,"ask":48.8,"last":74.46,"theta":-1.536,"vega":7.148,"contractSymbol":"SPXW  260811P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":26,"ivRaw":14.591,"delta":-0.253,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52.5,"ask":52.9,"last":48.01,"theta":-1.567,"vega":7.452,"contractSymbol":"SPXW  260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.263,"delta":-0.273,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.9,"ask":57.3,"last":0,"theta":-1.596,"vega":7.756,"contractSymbol":"SPXW  260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":13.93,"delta":-0.296,"gamma":0.001,"optionHigh":70.06,"optionLow":70.06,"bid":61.7,"ask":62.1,"last":70.06,"theta":-1.619,"vega":8.051,"contractSymbol":"SPXW  260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.593,"delta":-0.32,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67,"ask":67.4,"last":0,"theta":-1.637,"vega":8.332,"contractSymbol":"SPXW  260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":13.251,"delta":-0.345,"gamma":0.001,"optionHigh":84.61,"optionLow":84.61,"bid":72.8,"ask":73.2,"last":84.61,"theta":-1.648,"vega":8.594,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":12.911,"delta":-0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.6,"last":76.87,"theta":-1.652,"vega":8.828,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":12.558,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.6,"last":90.44,"theta":-1.645,"vega":9.026,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"put","volume":10,"oi":1,"ivRaw":12.206,"delta":-0.436,"gamma":0.001,"optionHigh":100.52,"optionLow":100.45,"bid":93.8,"ask":94.3,"last":100.45,"theta":-1.628,"vega":9.179,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"put","volume":17,"oi":0,"ivRaw":11.854,"delta":-0.47,"gamma":0.001,"optionHigh":117.38,"optionLow":106.9,"bid":102.2,"ask":102.7,"last":109.18,"theta":-1.6,"vega":9.274,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.486,"delta":-0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":111.9,"last":0,"theta":-1.557,"vega":9.298,"contractSymbol":"SPXW  260811P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":14.006,"delta":-0.533,"gamma":0.001,"optionHigh":119.99,"optionLow":119.99,"bid":121.5,"ask":122,"last":119.99,"theta":-1.888,"vega":9.267,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":13.686,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.5,"ask":133,"last":135.55,"theta":-1.828,"vega":9.175,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.365,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.1,"last":0,"theta":-1.757,"vega":9.016,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.087,"delta":-0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.6,"ask":158.1,"last":143.47,"theta":-1.68,"vega":8.79,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":2,"ivRaw":12.806,"delta":-0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.6,"ask":172.2,"last":178,"theta":-1.591,"vega":8.491,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.554,"delta":-0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.8,"ask":187.4,"last":193.2,"theta":-1.495,"vega":8.125,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.321,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.2,"ask":206.8,"last":185.34,"theta":-1.393,"vega":7.695,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.098,"delta":-0.762,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.8,"ask":223.8,"last":0,"theta":-1.285,"vega":7.208,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.91,"delta":-0.792,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.5,"ask":242.1,"last":0,"theta":-1.176,"vega":6.681,"contractSymbol":"SPXW  260811P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.04,"delta":-0.238,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50.8,"ask":51.2,"last":0,"theta":-1.541,"vega":7.324,"contractSymbol":"SPXW  260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"put","volume":32,"oi":1,"ivRaw":14.71,"delta":-0.257,"gamma":0.001,"optionHigh":63.38,"optionLow":55.73,"bid":54.9,"ask":55.3,"last":62.77,"theta":-1.571,"vega":7.625,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":2,"ivRaw":14.387,"delta":-0.277,"gamma":0.001,"optionHigh":69.97,"optionLow":69.97,"bid":59.4,"ask":59.8,"last":69.97,"theta":-1.599,"vega":7.924,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.053,"delta":-0.299,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":64.7,"last":0,"theta":-1.62,"vega":8.213,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":1,"ivRaw":13.728,"delta":-0.323,"gamma":0.001,"optionHigh":81.67,"optionLow":81.67,"bid":69.7,"ask":70.1,"last":81.67,"theta":-1.638,"vega":8.489,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":13.393,"delta":-0.349,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76,"last":69.5,"theta":-1.648,"vega":8.745,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.043,"delta":-0.376,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.4,"last":0,"theta":-1.649,"vega":8.972,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":10,"ivRaw":12.693,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.5,"last":89.5,"theta":-1.641,"vega":9.165,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":12.352,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.2,"last":92.5,"theta":-1.624,"vega":9.313,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"put","volume":3,"oi":1,"ivRaw":12.008,"delta":-0.471,"gamma":0.001,"optionHigh":106.29,"optionLow":106.29,"bid":105.2,"ask":105.6,"last":106.29,"theta":-1.597,"vega":9.406,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"put","volume":4,"oi":1,"ivRaw":11.644,"delta":-0.506,"gamma":0.001,"optionHigh":118,"optionLow":115.57,"bid":114.4,"ask":114.8,"last":115.57,"theta":-1.555,"vega":9.43,"contractSymbol":"SPXW  260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.226,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":124.9,"last":0,"theta":-1.89,"vega":9.401,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.893,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.5,"ask":135.9,"last":0,"theta":-1.831,"vega":9.313,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.587,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":147.9,"last":0,"theta":-1.764,"vega":9.163,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.297,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.3,"ask":160.8,"last":0,"theta":-1.688,"vega":8.947,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"put","volume":2,"oi":27,"ivRaw":13.028,"delta":-0.66,"gamma":0.001,"optionHigh":184,"optionLow":184,"bid":174.3,"ask":174.8,"last":184,"theta":-1.604,"vega":8.663,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":50,"ivRaw":12.772,"delta":-0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.3,"ask":189.8,"last":187.2,"theta":-1.512,"vega":8.312,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":16,"ivRaw":12.538,"delta":-0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.2,"ask":208.8,"last":189,"theta":-1.414,"vega":7.9,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":9,"ivRaw":12.343,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220.2,"ask":226,"last":202.6,"theta":-1.314,"vega":7.44,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.138,"delta":-0.784,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238,"ask":243.7,"last":0,"theta":-1.206,"vega":6.927,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":15.093,"delta":-0.242,"gamma":0.001,"optionHigh":53.81,"optionLow":53.2,"bid":52.7,"ask":53.1,"last":53.2,"theta":-1.539,"vega":7.486,"contractSymbol":"SPXW  260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":14.77,"delta":-0.261,"gamma":0.001,"optionHigh":59.67,"optionLow":59.67,"bid":56.9,"ask":57.3,"last":59.67,"theta":-1.568,"vega":7.785,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.441,"delta":-0.281,"gamma":0.001,"optionHigh":62.85,"optionLow":62.18,"bid":61.4,"ask":61.9,"last":62.18,"theta":-1.593,"vega":8.079,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"put","volume":12,"oi":0,"ivRaw":14.103,"delta":-0.302,"gamma":0.001,"optionHigh":68.3,"optionLow":68.3,"bid":66.4,"ask":66.9,"last":68.3,"theta":-1.612,"vega":8.363,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.785,"delta":-0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.3,"last":0,"theta":-1.629,"vega":8.636,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":13.442,"delta":-0.351,"gamma":0.001,"optionHigh":93.1,"optionLow":79.1,"bid":77.7,"ask":78.2,"last":79.1,"theta":-1.636,"vega":8.887,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.102,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":84.7,"last":0,"theta":-1.637,"vega":9.111,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.757,"delta":-0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":91.7,"last":0,"theta":-1.629,"vega":9.3,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":12.411,"delta":-0.438,"gamma":0.001,"optionHigh":99.87,"optionLow":99.87,"bid":98.9,"ask":99.4,"last":99.87,"theta":-1.612,"vega":9.445,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"put","volume":6,"oi":0,"ivRaw":12.073,"delta":-0.471,"gamma":0.001,"optionHigh":118.4,"optionLow":108.27,"bid":107.4,"ask":107.9,"last":118.4,"theta":-1.586,"vega":9.536,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.713,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.1,"last":0,"theta":-1.545,"vega":9.559,"contractSymbol":"SPXW  260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.33,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.1,"last":0,"theta":-1.879,"vega":9.532,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.014,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138.1,"last":0,"theta":-1.824,"vega":9.447,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.705,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150,"last":0,"theta":-1.759,"vega":9.301,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.421,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.3,"ask":162.8,"last":0,"theta":-1.686,"vega":9.092,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.147,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.2,"ask":176.7,"last":0,"theta":-1.605,"vega":8.816,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.895,"delta":-0.688,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191,"ask":191.6,"last":0,"theta":-1.516,"vega":8.476,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.66,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.8,"ask":210.3,"last":0,"theta":-1.421,"vega":8.075,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.438,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.3,"ask":227.7,"last":0,"theta":-1.321,"vega":7.619,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.24,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.5,"ask":245.3,"last":0,"theta":-1.218,"vega":7.118,"contractSymbol":"SPXW  260813P07750000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":33,"ivRaw":13.098,"delta":-0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":87.9,"last":84.48,"theta":-1.618,"vega":9.283,"contractSymbol":"SPXW  260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":32,"ivRaw":12.953,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":90.7,"last":83.39,"theta":-1.614,"vega":9.359,"contractSymbol":"SPXW  260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":346,"ivRaw":12.817,"delta":-0.408,"gamma":0.001,"optionHigh":99.97,"optionLow":90.26,"bid":93.2,"ask":93.6,"last":99.97,"theta":-1.61,"vega":9.429,"contractSymbol":"SPXW  260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":76,"ivRaw":12.686,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":96.6,"last":89.17,"theta":-1.605,"vega":9.492,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":7,"ivRaw":12.558,"delta":-0.432,"gamma":0.001,"optionHigh":108.65,"optionLow":97,"bid":99.3,"ask":99.7,"last":108.65,"theta":-1.599,"vega":9.548,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":167,"ivRaw":12.474,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.3,"last":93.17,"theta":-1.592,"vega":9.573,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":107,"ivRaw":12.407,"delta":-0.444,"gamma":0.001,"optionHigh":117,"optionLow":108.53,"bid":102.6,"ask":102.9,"last":112.05,"theta":-1.588,"vega":9.595,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"put","volume":11,"oi":25,"ivRaw":12.27,"delta":-0.457,"gamma":0.001,"optionHigh":118.8,"optionLow":103.4,"bid":105.9,"ask":106.3,"last":118.8,"theta":-1.577,"vega":9.634,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"put","volume":66,"oi":365,"ivRaw":12.13,"delta":-0.471,"gamma":0.001,"optionHigh":124.5,"optionLow":105.7,"bid":109.4,"ask":109.7,"last":112.6,"theta":-1.565,"vega":9.663,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":26,"ivRaw":11.996,"delta":-0.484,"gamma":0.001,"optionHigh":128.4,"optionLow":128.4,"bid":113,"ask":113.3,"last":128.4,"theta":-1.552,"vega":9.681,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":29,"ivRaw":11.86,"delta":-0.498,"gamma":0.001,"optionHigh":123.52,"optionLow":123.52,"bid":116.7,"ask":117,"last":123.52,"theta":-1.536,"vega":9.689,"contractSymbol":"SPXW  260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"put","volume":24,"oi":33,"ivRaw":11.781,"delta":-0.505,"gamma":0.001,"optionHigh":125.45,"optionLow":112.7,"bid":118.6,"ask":118.9,"last":125.45,"theta":-1.526,"vega":9.688,"contractSymbol":"SPXW  260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":11.723,"delta":-0.512,"gamma":0.001,"optionHigh":127.47,"optionLow":124.6,"bid":120.5,"ask":120.9,"last":127.47,"theta":-1.518,"vega":9.685,"contractSymbol":"SPXW  260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"put","volume":3,"oi":43,"ivRaw":11.584,"delta":-0.527,"gamma":0.001,"optionHigh":141,"optionLow":121.9,"bid":124.5,"ask":124.8,"last":141,"theta":-1.498,"vega":9.667,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":547,"ivRaw":14.442,"delta":-0.529,"gamma":0.001,"optionHigh":144.36,"optionLow":135.75,"bid":128.6,"ask":128.9,"last":144.36,"theta":-1.862,"vega":9.663,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":157,"ivRaw":14.319,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.8,"ask":133.2,"last":122.51,"theta":-1.842,"vega":9.637,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":10,"ivRaw":14.189,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":137.6,"last":241.8,"theta":-1.819,"vega":9.603,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":34,"ivRaw":14.124,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.5,"ask":139.8,"last":132.5,"theta":-1.807,"vega":9.582,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":7,"ivRaw":14.077,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":142.1,"last":139.2,"theta":-1.797,"vega":9.56,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":6,"ivRaw":13.946,"delta":-0.577,"gamma":0.001,"optionHigh":164.8,"optionLow":164.8,"bid":146.4,"ask":146.8,"last":164.8,"theta":-1.771,"vega":9.506,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"put","volume":44,"oi":458,"ivRaw":12.469,"delta":-0.437,"gamma":0.001,"optionHigh":122.84,"optionLow":109.84,"bid":109.2,"ask":109.9,"last":115.74,"theta":-1.478,"vega":10.376,"contractSymbol":"SPX   260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"put","volume":27,"oi":1472,"ivRaw":12.398,"delta":-0.443,"gamma":0.001,"optionHigh":126.82,"optionLow":110,"bid":110.8,"ask":111.5,"last":111,"theta":-1.474,"vega":10.399,"contractSymbol":"SPX   260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":230,"ivRaw":12.333,"delta":-0.449,"gamma":0.001,"optionHigh":128.57,"optionLow":114.59,"bid":112.4,"ask":113.1,"last":114.59,"theta":-1.47,"vega":10.42,"contractSymbol":"SPX   260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":292,"ivRaw":12.271,"delta":-0.455,"gamma":0.001,"optionHigh":130.3,"optionLow":123.59,"bid":114.1,"ask":114.8,"last":123.59,"theta":-1.465,"vega":10.439,"contractSymbol":"SPX   260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"put","volume":41,"oi":736,"ivRaw":12.202,"delta":-0.461,"gamma":0.001,"optionHigh":132.29,"optionLow":125.61,"bid":115.8,"ask":116.5,"last":132.29,"theta":-1.46,"vega":10.456,"contractSymbol":"SPX   260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"put","volume":12,"oi":165,"ivRaw":12.139,"delta":-0.467,"gamma":0.001,"optionHigh":134.7,"optionLow":130.82,"bid":117.5,"ask":118.2,"last":130.82,"theta":-1.455,"vega":10.47,"contractSymbol":"SPX   260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"put","volume":148,"oi":33155,"ivRaw":12.068,"delta":-0.473,"gamma":0.001,"optionHigh":135.9,"optionLow":115.42,"bid":119.2,"ask":119.9,"last":119.88,"theta":-1.449,"vega":10.482,"contractSymbol":"SPX   260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":166,"ivRaw":12.007,"delta":-0.48,"gamma":0.001,"optionHigh":136.5,"optionLow":118.93,"bid":121,"ask":121.7,"last":123.48,"theta":-1.444,"vega":10.492,"contractSymbol":"SPX   260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":271,"ivRaw":11.941,"delta":-0.486,"gamma":0.001,"optionHigh":135.11,"optionLow":125.03,"bid":122.8,"ask":123.5,"last":125.52,"theta":-1.437,"vega":10.499,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"put","volume":12,"oi":701,"ivRaw":11.872,"delta":-0.492,"gamma":0.001,"optionHigh":139.9,"optionLow":126.27,"bid":124.6,"ask":125.3,"last":127.23,"theta":-1.43,"vega":10.504,"contractSymbol":"SPX   260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"put","volume":322,"oi":255,"ivRaw":11.804,"delta":-0.499,"gamma":0.001,"optionHigh":140.2,"optionLow":126.8,"bid":126.5,"ask":127,"last":126.8,"theta":-1.423,"vega":10.506,"contractSymbol":"SPX   260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"put","volume":28,"oi":1119,"ivRaw":11.73,"delta":-0.505,"gamma":0.001,"optionHigh":141.26,"optionLow":125.27,"bid":128.4,"ask":129.1,"last":129.03,"theta":-1.414,"vega":10.505,"contractSymbol":"SPX   260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"put","volume":24,"oi":225,"ivRaw":11.666,"delta":-0.512,"gamma":0.001,"optionHigh":143.08,"optionLow":126.02,"bid":130.3,"ask":130.8,"last":130.6,"theta":-1.407,"vega":10.501,"contractSymbol":"SPX   260821P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"put","volume":19,"oi":192,"ivRaw":11.599,"delta":-0.519,"gamma":0.001,"optionHigh":140,"optionLow":127.82,"bid":132.2,"ask":132.9,"last":140,"theta":-1.398,"vega":10.494,"contractSymbol":"SPX   260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"put","volume":16,"oi":214,"ivRaw":11.533,"delta":-0.525,"gamma":0.001,"optionHigh":149.07,"optionLow":130.5,"bid":134.2,"ask":134.8,"last":149.07,"theta":-1.39,"vega":10.484,"contractSymbol":"SPX   260821P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"put","volume":7,"oi":312,"ivRaw":11.464,"delta":-0.532,"gamma":0.001,"optionHigh":151.65,"optionLow":133.8,"bid":136.2,"ask":136.9,"last":136.79,"theta":-1.38,"vega":10.471,"contractSymbol":"SPX   260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"put","volume":39,"oi":10390,"ivRaw":14.66,"delta":-0.526,"gamma":0.001,"optionHigh":153.85,"optionLow":135,"bid":138.3,"ask":139,"last":139.3,"theta":-1.757,"vega":10.483,"contractSymbol":"SPX   260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":45,"type":"put","volume":2,"oi":179,"ivRaw":14.599,"delta":-0.532,"gamma":0.001,"optionHigh":141.6,"optionLow":141.6,"bid":140.3,"ask":141,"last":141.6,"theta":-1.748,"vega":10.472,"contractSymbol":"SPX   260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":45,"type":"put","volume":8,"oi":370,"ivRaw":14.535,"delta":-0.537,"gamma":0.001,"optionHigh":145.19,"optionLow":145.19,"bid":142.4,"ask":143.1,"last":145.19,"theta":-1.739,"vega":10.46,"contractSymbol":"SPX   260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":45,"type":"put","volume":1,"oi":245,"ivRaw":14.468,"delta":-0.542,"gamma":0.001,"optionHigh":161.61,"optionLow":161.61,"bid":144.6,"ask":145.3,"last":161.61,"theta":-1.729,"vega":10.446,"contractSymbol":"SPX   260821P07565000","inTheMoney":true}],"fetchedAt":"2026-07-07T16:50:42.804Z","delayMinutes":0,"source":"schwab"}