{"ticker":"SPX","spot":7462.06,"expirations":["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":7415,"expiry":"2026-07-08","dte":0,"type":"call","volume":2312,"oi":46,"ivRaw":23.966,"delta":0.892,"gamma":0.005,"optionHigh":63,"optionLow":19.97,"bid":48.3,"ask":48.4,"last":48.3,"theta":-1.058,"vega":0.286,"contractSymbol":"SPXW  260708C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-08","dte":0,"type":"call","volume":5176,"oi":115,"ivRaw":23.55,"delta":0.868,"gamma":0.006,"optionHigh":59.29,"optionLow":17.15,"bid":43.7,"ask":43.9,"last":43.42,"theta":-1.533,"vega":0.328,"contractSymbol":"SPXW  260708C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-08","dte":0,"type":"call","volume":8157,"oi":225,"ivRaw":23.309,"delta":0.839,"gamma":0.007,"optionHigh":54.3,"optionLow":14.5,"bid":39.3,"ask":39.5,"last":39.1,"theta":-2.183,"vega":0.376,"contractSymbol":"SPXW  260708C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-08","dte":0,"type":"call","volume":13057,"oi":77,"ivRaw":22.836,"delta":0.807,"gamma":0.008,"optionHigh":50.1,"optionLow":12,"bid":35.1,"ask":35.2,"last":34.4,"theta":-2.881,"vega":0.421,"contractSymbol":"SPXW  260708C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"call","volume":14679,"oi":123,"ivRaw":22.58,"delta":0.768,"gamma":0.009,"optionHigh":46.3,"optionLow":9.9,"bid":31,"ask":31.1,"last":30.3,"theta":-3.834,"vega":0.469,"contractSymbol":"SPXW  260708C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"call","volume":25469,"oi":106,"ivRaw":22.329,"delta":0.724,"gamma":0.01,"optionHigh":42.3,"optionLow":8.1,"bid":27,"ask":27.2,"last":27.2,"theta":-4.983,"vega":0.514,"contractSymbol":"SPXW  260708C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"call","volume":21112,"oi":128,"ivRaw":21.948,"delta":0.676,"gamma":0.011,"optionHigh":38.61,"optionLow":6.6,"bid":23.3,"ask":23.5,"last":23.4,"theta":-6.283,"vega":0.553,"contractSymbol":"SPXW  260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"call","volume":42109,"oi":596,"ivRaw":21.757,"delta":0.623,"gamma":0.011,"optionHigh":34.7,"optionLow":5.1,"bid":19.9,"ask":20,"last":19.8,"theta":-7.933,"vega":0.585,"contractSymbol":"SPXW  260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"call","volume":26251,"oi":169,"ivRaw":21.527,"delta":0.565,"gamma":0.012,"optionHigh":31.03,"optionLow":4.1,"bid":16.7,"ask":16.9,"last":16.7,"theta":-9.833,"vega":0.606,"contractSymbol":"SPXW  260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"call","volume":41235,"oi":153,"ivRaw":21.395,"delta":0.505,"gamma":0.012,"optionHigh":27.8,"optionLow":3.2,"bid":13.8,"ask":14,"last":13.8,"theta":-12.083,"vega":0.614,"contractSymbol":"SPXW  260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"call","volume":34717,"oi":273,"ivRaw":21.04,"delta":0.444,"gamma":0.012,"optionHigh":24.6,"optionLow":2.47,"bid":11.3,"ask":11.4,"last":11.4,"theta":-10.75,"vega":0.608,"contractSymbol":"SPXW  260708C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"call","volume":47748,"oi":485,"ivRaw":20.975,"delta":0.384,"gamma":0.012,"optionHigh":21.7,"optionLow":1.9,"bid":9.1,"ask":9.2,"last":9.1,"theta":-8.65,"vega":0.588,"contractSymbol":"SPXW  260708C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"call","volume":39099,"oi":778,"ivRaw":20.824,"delta":0.325,"gamma":0.011,"optionHigh":18.9,"optionLow":1.45,"bid":7.2,"ask":7.3,"last":7.1,"theta":-6.8,"vega":0.554,"contractSymbol":"SPXW  260708C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"call","volume":40008,"oi":319,"ivRaw":20.69,"delta":0.27,"gamma":0.01,"optionHigh":16.3,"optionLow":1.15,"bid":5.6,"ask":5.7,"last":5.6,"theta":-5.25,"vega":0.509,"contractSymbol":"SPXW  260708C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"call","volume":31235,"oi":428,"ivRaw":20.727,"delta":0.221,"gamma":0.009,"optionHigh":13.9,"optionLow":0.9,"bid":4.3,"ask":4.4,"last":4.2,"theta":-4.047,"vega":0.457,"contractSymbol":"SPXW  260708C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"call","volume":29969,"oi":835,"ivRaw":20.703,"delta":0.177,"gamma":0.008,"optionHigh":11.71,"optionLow":0.7,"bid":3.2,"ask":3.3,"last":3.2,"theta":-3.05,"vega":0.4,"contractSymbol":"SPXW  260708C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"call","volume":23722,"oi":945,"ivRaw":20.806,"delta":0.141,"gamma":0.007,"optionHigh":9.8,"optionLow":0.55,"bid":2.4,"ask":2.45,"last":2.45,"theta":-2.3,"vega":0.344,"contractSymbol":"SPXW  260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"call","volume":62240,"oi":3546,"ivRaw":20.956,"delta":0.111,"gamma":0.006,"optionHigh":8.1,"optionLow":0.45,"bid":1.8,"ask":1.85,"last":1.82,"theta":-1.725,"vega":0.291,"contractSymbol":"SPXW  260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"call","volume":22988,"oi":771,"ivRaw":21.088,"delta":0.086,"gamma":0.005,"optionHigh":6.6,"optionLow":0.35,"bid":1.35,"ask":1.4,"last":1.35,"theta":-1.275,"vega":0.241,"contractSymbol":"SPXW  260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"call","volume":24507,"oi":979,"ivRaw":21.316,"delta":0.066,"gamma":0.004,"optionHigh":5.3,"optionLow":0.3,"bid":1,"ask":1.05,"last":1,"theta":-0.95,"vega":0.198,"contractSymbol":"SPXW  260708C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-09","dte":1,"type":"call","volume":208,"oi":44,"ivRaw":16.973,"delta":0.738,"gamma":0.005,"optionHigh":69.38,"optionLow":35.1,"bid":57.7,"ask":58.1,"last":54.15,"theta":-9.806,"vega":1.366,"contractSymbol":"SPXW  260709C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-09","dte":1,"type":"call","volume":177,"oi":66,"ivRaw":16.738,"delta":0.717,"gamma":0.005,"optionHigh":67.22,"optionLow":32.1,"bid":53.8,"ask":54.1,"last":51.13,"theta":-10.658,"vega":1.419,"contractSymbol":"SPXW  260709C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-09","dte":1,"type":"call","volume":624,"oi":106,"ivRaw":16.54,"delta":0.695,"gamma":0.005,"optionHigh":63.22,"optionLow":29,"bid":49.9,"ask":50.3,"last":49.26,"theta":-11.566,"vega":1.47,"contractSymbol":"SPXW  260709C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-09","dte":1,"type":"call","volume":493,"oi":219,"ivRaw":16.338,"delta":0.671,"gamma":0.005,"optionHigh":56,"optionLow":26.7,"bid":46.1,"ask":46.5,"last":43.5,"theta":-12.455,"vega":1.518,"contractSymbol":"SPXW  260709C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"call","volume":526,"oi":73,"ivRaw":16.063,"delta":0.646,"gamma":0.006,"optionHigh":53.1,"optionLow":24.4,"bid":42.5,"ask":42.9,"last":37.6,"theta":-13.211,"vega":1.56,"contractSymbol":"SPXW  260709C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"call","volume":1252,"oi":63,"ivRaw":15.84,"delta":0.62,"gamma":0.006,"optionHigh":50.1,"optionLow":21.8,"bid":39,"ask":39.3,"last":37.9,"theta":-13.952,"vega":1.598,"contractSymbol":"SPXW  260709C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"call","volume":784,"oi":91,"ivRaw":15.6,"delta":0.592,"gamma":0.006,"optionHigh":45.52,"optionLow":19.3,"bid":35.5,"ask":35.9,"last":34.9,"theta":-14.551,"vega":1.629,"contractSymbol":"SPXW  260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"call","volume":2821,"oi":190,"ivRaw":15.367,"delta":0.563,"gamma":0.006,"optionHigh":42.7,"optionLow":17,"bid":32.3,"ask":32.6,"last":32.48,"theta":-14.988,"vega":1.653,"contractSymbol":"SPXW  260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"call","volume":1032,"oi":77,"ivRaw":15.14,"delta":0.533,"gamma":0.006,"optionHigh":41,"optionLow":15,"bid":29.2,"ask":29.4,"last":29.33,"theta":-15.226,"vega":1.668,"contractSymbol":"SPXW  260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"call","volume":1648,"oi":216,"ivRaw":14.884,"delta":0.501,"gamma":0.006,"optionHigh":37.57,"optionLow":13.5,"bid":26.1,"ask":26.4,"last":26.3,"theta":-15.192,"vega":1.674,"contractSymbol":"SPXW  260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"call","volume":1072,"oi":113,"ivRaw":15.139,"delta":0.47,"gamma":0.006,"optionHigh":33.6,"optionLow":11.7,"bid":23.3,"ask":23.5,"last":22.7,"theta":-15.423,"vega":1.669,"contractSymbol":"SPXW  260709C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"call","volume":1279,"oi":115,"ivRaw":14.9,"delta":0.438,"gamma":0.006,"optionHigh":31,"optionLow":9.9,"bid":20.6,"ask":20.9,"last":20.4,"theta":-14.864,"vega":1.654,"contractSymbol":"SPXW  260709C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"call","volume":2743,"oi":432,"ivRaw":14.683,"delta":0.405,"gamma":0.006,"optionHigh":28.3,"optionLow":8.75,"bid":18.1,"ask":18.4,"last":17.9,"theta":-14.078,"vega":1.626,"contractSymbol":"SPXW  260709C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"call","volume":1299,"oi":194,"ivRaw":14.451,"delta":0.372,"gamma":0.006,"optionHigh":25.25,"optionLow":7.5,"bid":15.8,"ask":16,"last":16,"theta":-13.048,"vega":1.587,"contractSymbol":"SPXW  260709C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"call","volume":933,"oi":588,"ivRaw":14.236,"delta":0.339,"gamma":0.006,"optionHigh":22.8,"optionLow":6.5,"bid":13.7,"ask":13.9,"last":13.55,"theta":-11.863,"vega":1.536,"contractSymbol":"SPXW  260709C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"call","volume":2863,"oi":222,"ivRaw":14.036,"delta":0.307,"gamma":0.006,"optionHigh":19.9,"optionLow":5.5,"bid":11.7,"ask":11.9,"last":11.5,"theta":-10.587,"vega":1.473,"contractSymbol":"SPXW  260709C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"call","volume":908,"oi":678,"ivRaw":13.855,"delta":0.275,"gamma":0.006,"optionHigh":17.6,"optionLow":4.7,"bid":10,"ask":10.2,"last":10.1,"theta":-9.288,"vega":1.4,"contractSymbol":"SPXW  260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"call","volume":5865,"oi":1957,"ivRaw":13.696,"delta":0.245,"gamma":0.005,"optionHigh":15.68,"optionLow":3.8,"bid":8.4,"ask":8.6,"last":8.3,"theta":-8.024,"vega":1.318,"contractSymbol":"SPXW  260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"call","volume":2349,"oi":285,"ivRaw":13.57,"delta":0.216,"gamma":0.005,"optionHigh":13.68,"optionLow":3.2,"bid":7.1,"ask":7.3,"last":6.8,"theta":-6.858,"vega":1.23,"contractSymbol":"SPXW  260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"call","volume":2233,"oi":1123,"ivRaw":13.402,"delta":0.188,"gamma":0.005,"optionHigh":11.7,"optionLow":2.73,"bid":5.9,"ask":6.1,"last":5.7,"theta":-5.733,"vega":1.133,"contractSymbol":"SPXW  260709C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-10","dte":2,"type":"call","volume":59,"oi":511,"ivRaw":16.11,"delta":0.692,"gamma":0.004,"optionHigh":73.47,"optionLow":46.1,"bid":66.1,"ask":66.4,"last":63.6,"theta":-8.131,"vega":2.015,"contractSymbol":"SPXW  260710C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-10","dte":2,"type":"call","volume":212,"oi":503,"ivRaw":15.913,"delta":0.675,"gamma":0.004,"optionHigh":72.4,"optionLow":42.2,"bid":62.3,"ask":62.6,"last":58.09,"theta":-8.299,"vega":2.063,"contractSymbol":"SPXW  260710C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-10","dte":2,"type":"call","volume":164,"oi":892,"ivRaw":15.724,"delta":0.657,"gamma":0.004,"optionHigh":70.16,"optionLow":39.7,"bid":58.5,"ask":58.9,"last":56.2,"theta":-8.454,"vega":2.108,"contractSymbol":"SPXW  260710C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-10","dte":2,"type":"call","volume":326,"oi":363,"ivRaw":15.519,"delta":0.638,"gamma":0.004,"optionHigh":66.6,"optionLow":37,"bid":54.9,"ask":55.2,"last":53.55,"theta":-8.574,"vega":2.149,"contractSymbol":"SPXW  260710C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"call","volume":417,"oi":103,"ivRaw":15.319,"delta":0.618,"gamma":0.004,"optionHigh":64.02,"optionLow":33.95,"bid":51.3,"ask":51.7,"last":50.05,"theta":-8.671,"vega":2.186,"contractSymbol":"SPXW  260710C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"call","volume":529,"oi":355,"ivRaw":15.118,"delta":0.597,"gamma":0.004,"optionHigh":60.32,"optionLow":31.15,"bid":47.9,"ask":48.2,"last":47.4,"theta":-8.735,"vega":2.219,"contractSymbol":"SPXW  260710C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"call","volume":505,"oi":140,"ivRaw":14.921,"delta":0.575,"gamma":0.005,"optionHigh":55.3,"optionLow":29.1,"bid":44.5,"ask":44.8,"last":42.95,"theta":-8.771,"vega":2.246,"contractSymbol":"SPXW  260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"call","volume":1659,"oi":2289,"ivRaw":14.7,"delta":0.553,"gamma":0.005,"optionHigh":52.3,"optionLow":26.25,"bid":41.2,"ask":41.5,"last":41.2,"theta":-8.755,"vega":2.266,"contractSymbol":"SPXW  260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"call","volume":294,"oi":180,"ivRaw":14.495,"delta":0.53,"gamma":0.005,"optionHigh":46.6,"optionLow":24,"bid":38.1,"ask":38.3,"last":37.45,"theta":-8.71,"vega":2.28,"contractSymbol":"SPXW  260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"call","volume":499,"oi":510,"ivRaw":14.307,"delta":0.506,"gamma":0.005,"optionHigh":45.03,"optionLow":21.9,"bid":35,"ask":35.3,"last":35.1,"theta":-8.637,"vega":2.286,"contractSymbol":"SPXW  260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"call","volume":244,"oi":780,"ivRaw":14.795,"delta":0.482,"gamma":0.005,"optionHigh":41.7,"optionLow":19.9,"bid":32.1,"ask":32.3,"last":32.2,"theta":-8.929,"vega":2.284,"contractSymbol":"SPXW  260710C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"call","volume":573,"oi":2090,"ivRaw":14.589,"delta":0.458,"gamma":0.005,"optionHigh":39.55,"optionLow":17.48,"bid":29.3,"ask":29.5,"last":28.5,"theta":-8.755,"vega":2.274,"contractSymbol":"SPXW  260710C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"call","volume":665,"oi":1624,"ivRaw":14.371,"delta":0.433,"gamma":0.005,"optionHigh":36.7,"optionLow":15.8,"bid":26.6,"ask":26.8,"last":25.8,"theta":-8.529,"vega":2.255,"contractSymbol":"SPXW  260710C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"call","volume":447,"oi":432,"ivRaw":14.184,"delta":0.408,"gamma":0.005,"optionHigh":33.3,"optionLow":14.31,"bid":24,"ask":24.3,"last":22.65,"theta":-8.277,"vega":2.226,"contractSymbol":"SPXW  260710C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"call","volume":316,"oi":308,"ivRaw":13.987,"delta":0.383,"gamma":0.005,"optionHigh":30.7,"optionLow":12.86,"bid":21.6,"ask":21.8,"last":20.35,"theta":-7.978,"vega":2.188,"contractSymbol":"SPXW  260710C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"call","volume":643,"oi":837,"ivRaw":13.771,"delta":0.358,"gamma":0.005,"optionHigh":27.75,"optionLow":10.9,"bid":19.3,"ask":19.6,"last":18.85,"theta":-7.621,"vega":2.139,"contractSymbol":"SPXW  260710C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"call","volume":352,"oi":824,"ivRaw":13.608,"delta":0.332,"gamma":0.005,"optionHigh":23.92,"optionLow":9.9,"bid":17.2,"ask":17.4,"last":16.81,"theta":-7.26,"vega":2.082,"contractSymbol":"SPXW  260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"call","volume":3732,"oi":4991,"ivRaw":13.403,"delta":0.307,"gamma":0.005,"optionHigh":23.24,"optionLow":8.5,"bid":15.2,"ask":15.4,"last":15.2,"theta":-6.834,"vega":2.013,"contractSymbol":"SPXW  260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"call","volume":335,"oi":307,"ivRaw":13.228,"delta":0.282,"gamma":0.004,"optionHigh":20.97,"optionLow":7.54,"bid":13.4,"ask":13.6,"last":12.7,"theta":-6.399,"vega":1.936,"contractSymbol":"SPXW  260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"call","volume":495,"oi":595,"ivRaw":13.086,"delta":0.258,"gamma":0.004,"optionHigh":18.1,"optionLow":6.7,"bid":11.7,"ask":11.9,"last":9.8,"theta":-5.961,"vega":1.851,"contractSymbol":"SPXW  260710C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-13","dte":5,"type":"call","volume":20,"oi":20,"ivRaw":12.632,"delta":0.657,"gamma":0.003,"optionHigh":81.82,"optionLow":55.57,"bid":74.5,"ask":74.9,"last":58.9,"theta":-3.91,"vega":3.258,"contractSymbol":"SPXW  260713C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-13","dte":5,"type":"call","volume":22,"oi":134,"ivRaw":12.5,"delta":0.641,"gamma":0.003,"optionHigh":82.72,"optionLow":55.6,"bid":70.8,"ask":71.2,"last":65.23,"theta":-3.946,"vega":3.31,"contractSymbol":"SPXW  260713C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-13","dte":5,"type":"call","volume":34,"oi":100,"ivRaw":12.348,"delta":0.626,"gamma":0.003,"optionHigh":75.03,"optionLow":49.48,"bid":67.1,"ask":67.5,"last":61.6,"theta":-3.968,"vega":3.358,"contractSymbol":"SPXW  260713C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-13","dte":5,"type":"call","volume":31,"oi":96,"ivRaw":12.203,"delta":0.609,"gamma":0.004,"optionHigh":70.1,"optionLow":46.8,"bid":63.6,"ask":64,"last":58.7,"theta":-3.985,"vega":3.401,"contractSymbol":"SPXW  260713C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"call","volume":16,"oi":59,"ivRaw":12.063,"delta":0.593,"gamma":0.004,"optionHigh":55.3,"optionLow":44.5,"bid":60.1,"ask":60.5,"last":55.3,"theta":-3.995,"vega":3.44,"contractSymbol":"SPXW  260713C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"call","volume":49,"oi":94,"ivRaw":11.917,"delta":0.575,"gamma":0.004,"optionHigh":66,"optionLow":41,"bid":56.7,"ask":57.1,"last":54.1,"theta":-3.996,"vega":3.472,"contractSymbol":"SPXW  260713C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"call","volume":36,"oi":33,"ivRaw":11.775,"delta":0.557,"gamma":0.004,"optionHigh":62.3,"optionLow":41.5,"bid":53.4,"ask":53.7,"last":53.5,"theta":-3.988,"vega":3.499,"contractSymbol":"SPXW  260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"call","volume":294,"oi":1259,"ivRaw":11.607,"delta":0.539,"gamma":0.004,"optionHigh":59.8,"optionLow":35.64,"bid":50.1,"ask":50.5,"last":47.92,"theta":-3.962,"vega":3.519,"contractSymbol":"SPXW  260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"call","volume":56,"oi":124,"ivRaw":11.47,"delta":0.519,"gamma":0.004,"optionHigh":56.4,"optionLow":33.6,"bid":46.9,"ask":47.3,"last":46,"theta":-3.938,"vega":3.531,"contractSymbol":"SPXW  260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"call","volume":100,"oi":88,"ivRaw":11.308,"delta":0.5,"gamma":0.004,"optionHigh":53.1,"optionLow":31.41,"bid":43.9,"ask":44.2,"last":43.23,"theta":-3.894,"vega":3.536,"contractSymbol":"SPXW  260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"call","volume":93,"oi":122,"ivRaw":12.242,"delta":0.482,"gamma":0.004,"optionHigh":50.1,"optionLow":29.42,"bid":40.9,"ask":41.2,"last":31.3,"theta":-4.233,"vega":3.532,"contractSymbol":"SPXW  260713C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"call","volume":88,"oi":118,"ivRaw":12.096,"delta":0.463,"gamma":0.004,"optionHigh":47.5,"optionLow":26.9,"bid":38,"ask":38.3,"last":35.95,"theta":-4.172,"vega":3.52,"contractSymbol":"SPXW  260713C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"call","volume":130,"oi":1192,"ivRaw":11.951,"delta":0.444,"gamma":0.004,"optionHigh":43.2,"optionLow":24,"bid":35.2,"ask":35.5,"last":34.66,"theta":-4.101,"vega":3.5,"contractSymbol":"SPXW  260713C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"call","volume":159,"oi":539,"ivRaw":11.791,"delta":0.424,"gamma":0.004,"optionHigh":40.23,"optionLow":22.5,"bid":32.5,"ask":32.8,"last":30.9,"theta":-4.013,"vega":3.471,"contractSymbol":"SPXW  260713C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"call","volume":46,"oi":93,"ivRaw":11.646,"delta":0.404,"gamma":0.004,"optionHigh":37.6,"optionLow":21.3,"bid":29.9,"ask":30.2,"last":25.7,"theta":-3.921,"vega":3.433,"contractSymbol":"SPXW  260713C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"call","volume":885,"oi":70,"ivRaw":11.483,"delta":0.384,"gamma":0.004,"optionHigh":35.2,"optionLow":18.21,"bid":27.5,"ask":27.7,"last":26.99,"theta":-3.81,"vega":3.385,"contractSymbol":"SPXW  260713C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"call","volume":53,"oi":208,"ivRaw":11.348,"delta":0.364,"gamma":0.004,"optionHigh":31.22,"optionLow":16.7,"bid":25.1,"ask":25.4,"last":23.5,"theta":-3.698,"vega":3.328,"contractSymbol":"SPXW  260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"call","volume":489,"oi":1136,"ivRaw":11.21,"delta":0.344,"gamma":0.004,"optionHigh":30.5,"optionLow":14.8,"bid":22.9,"ask":23.1,"last":21.9,"theta":-3.575,"vega":3.261,"contractSymbol":"SPXW  260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"call","volume":36,"oi":558,"ivRaw":11.068,"delta":0.323,"gamma":0.004,"optionHigh":27.52,"optionLow":14.63,"bid":20.8,"ask":21,"last":19.3,"theta":-3.44,"vega":3.183,"contractSymbol":"SPXW  260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"call","volume":96,"oi":151,"ivRaw":10.939,"delta":0.303,"gamma":0.004,"optionHigh":25.27,"optionLow":12.5,"bid":18.8,"ask":19,"last":15.6,"theta":-3.3,"vega":3.096,"contractSymbol":"SPXW  260713C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-14","dte":6,"type":"call","volume":2,"oi":27,"ivRaw":13.385,"delta":0.637,"gamma":0.003,"optionHigh":73.7,"optionLow":67.5,"bid":81.7,"ask":82.1,"last":67.5,"theta":-3.897,"vega":3.632,"contractSymbol":"SPXW  260714C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-14","dte":6,"type":"call","volume":21,"oi":37,"ivRaw":13.254,"delta":0.624,"gamma":0.003,"optionHigh":71,"optionLow":60.53,"bid":78.1,"ask":78.5,"last":71,"theta":-3.914,"vega":3.675,"contractSymbol":"SPXW  260714C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-14","dte":6,"type":"call","volume":10,"oi":192,"ivRaw":13.119,"delta":0.61,"gamma":0.003,"optionHigh":83.7,"optionLow":59.47,"bid":74.6,"ask":75,"last":63.83,"theta":-3.926,"vega":3.716,"contractSymbol":"SPXW  260714C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-14","dte":6,"type":"call","volume":50,"oi":75,"ivRaw":12.977,"delta":0.596,"gamma":0.003,"optionHigh":75.52,"optionLow":54.58,"bid":71.1,"ask":71.5,"last":67.9,"theta":-3.928,"vega":3.752,"contractSymbol":"SPXW  260714C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"call","volume":51,"oi":27,"ivRaw":12.848,"delta":0.581,"gamma":0.003,"optionHigh":62.05,"optionLow":52.23,"bid":67.6,"ask":68.1,"last":57.56,"theta":-3.93,"vega":3.784,"contractSymbol":"SPXW  260714C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"call","volume":60,"oi":60,"ivRaw":12.712,"delta":0.566,"gamma":0.003,"optionHigh":73.1,"optionLow":49.23,"bid":64.3,"ask":64.7,"last":59.7,"theta":-3.924,"vega":3.811,"contractSymbol":"SPXW  260714C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"call","volume":58,"oi":123,"ivRaw":12.571,"delta":0.55,"gamma":0.003,"optionHigh":67.6,"optionLow":46,"bid":61,"ask":61.4,"last":59.1,"theta":-3.908,"vega":3.833,"contractSymbol":"SPXW  260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"call","volume":66,"oi":153,"ivRaw":12.434,"delta":0.534,"gamma":0.003,"optionHigh":66,"optionLow":43,"bid":57.8,"ask":58.2,"last":55.2,"theta":-3.889,"vega":3.849,"contractSymbol":"SPXW  260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"call","volume":64,"oi":12,"ivRaw":12.291,"delta":0.518,"gamma":0.003,"optionHigh":62.2,"optionLow":40.7,"bid":54.6,"ask":55,"last":53.6,"theta":-3.859,"vega":3.859,"contractSymbol":"SPXW  260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"call","volume":79,"oi":52,"ivRaw":12.154,"delta":0.501,"gamma":0.003,"optionHigh":61.17,"optionLow":40.35,"bid":51.6,"ask":51.9,"last":51.1,"theta":-3.825,"vega":3.863,"contractSymbol":"SPXW  260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"call","volume":130,"oi":36,"ivRaw":13.192,"delta":0.486,"gamma":0.003,"optionHigh":57.97,"optionLow":35.8,"bid":48.6,"ask":48.9,"last":46,"theta":-4.167,"vega":3.861,"contractSymbol":"SPXW  260714C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"call","volume":79,"oi":79,"ivRaw":13.052,"delta":0.47,"gamma":0.003,"optionHigh":54.7,"optionLow":34.25,"bid":45.6,"ask":46,"last":44.1,"theta":-4.115,"vega":3.852,"contractSymbol":"SPXW  260714C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"call","volume":136,"oi":76,"ivRaw":12.915,"delta":0.453,"gamma":0.003,"optionHigh":51.2,"optionLow":32,"bid":42.8,"ask":43.1,"last":42.1,"theta":-4.058,"vega":3.837,"contractSymbol":"SPXW  260714C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"call","volume":229,"oi":130,"ivRaw":12.77,"delta":0.437,"gamma":0.003,"optionHigh":48,"optionLow":29.6,"bid":40.1,"ask":40.4,"last":38.17,"theta":-3.99,"vega":3.815,"contractSymbol":"SPXW  260714C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"call","volume":54,"oi":73,"ivRaw":12.627,"delta":0.42,"gamma":0.003,"optionHigh":44.1,"optionLow":28.06,"bid":37.4,"ask":37.7,"last":30.69,"theta":-3.916,"vega":3.786,"contractSymbol":"SPXW  260714C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"call","volume":164,"oi":95,"ivRaw":12.49,"delta":0.403,"gamma":0.003,"optionHigh":41.9,"optionLow":25.1,"bid":34.9,"ask":35.1,"last":33.04,"theta":-3.835,"vega":3.749,"contractSymbol":"SPXW  260714C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"call","volume":44,"oi":83,"ivRaw":12.354,"delta":0.386,"gamma":0.003,"optionHigh":39.4,"optionLow":24,"bid":32.4,"ask":32.6,"last":29.85,"theta":-3.748,"vega":3.705,"contractSymbol":"SPXW  260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"call","volume":137,"oi":1742,"ivRaw":12.22,"delta":0.369,"gamma":0.003,"optionHigh":36.8,"optionLow":21.4,"bid":30,"ask":30.3,"last":28.5,"theta":-3.653,"vega":3.652,"contractSymbol":"SPXW  260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"call","volume":60,"oi":56,"ivRaw":12.074,"delta":0.351,"gamma":0.003,"optionHigh":34.3,"optionLow":20.3,"bid":27.7,"ask":28,"last":22.1,"theta":-3.547,"vega":3.592,"contractSymbol":"SPXW  260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"call","volume":82,"oi":115,"ivRaw":11.958,"delta":0.334,"gamma":0.003,"optionHigh":30,"optionLow":19.2,"bid":25.6,"ask":25.8,"last":25.2,"theta":-3.443,"vega":3.524,"contractSymbol":"SPXW  260714C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-15","dte":7,"type":"call","volume":6,"oi":24,"ivRaw":13.541,"delta":0.626,"gamma":0.003,"optionHigh":94.17,"optionLow":74.8,"bid":86.6,"ask":87,"last":80.15,"theta":-3.657,"vega":3.956,"contractSymbol":"SPXW  260715C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-15","dte":7,"type":"call","volume":21,"oi":27,"ivRaw":13.405,"delta":0.613,"gamma":0.003,"optionHigh":91.27,"optionLow":66.2,"bid":83,"ask":83.4,"last":80.33,"theta":-3.664,"vega":3.996,"contractSymbol":"SPXW  260715C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-15","dte":7,"type":"call","volume":81,"oi":207,"ivRaw":13.278,"delta":0.6,"gamma":0.003,"optionHigh":89.23,"optionLow":63,"bid":79.5,"ask":79.9,"last":68.9,"theta":-3.669,"vega":4.033,"contractSymbol":"SPXW  260715C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-15","dte":7,"type":"call","volume":80,"oi":23,"ivRaw":13.15,"delta":0.587,"gamma":0.003,"optionHigh":85.34,"optionLow":60.1,"bid":76,"ask":76.4,"last":74.2,"theta":-3.67,"vega":4.065,"contractSymbol":"SPXW  260715C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"call","volume":41,"oi":5,"ivRaw":13.007,"delta":0.573,"gamma":0.003,"optionHigh":80.4,"optionLow":57,"bid":72.6,"ask":73,"last":66,"theta":-3.662,"vega":4.094,"contractSymbol":"SPXW  260715C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"call","volume":47,"oi":69,"ivRaw":12.885,"delta":0.559,"gamma":0.003,"optionHigh":73.2,"optionLow":55.13,"bid":69.3,"ask":69.7,"last":68.2,"theta":-3.655,"vega":4.119,"contractSymbol":"SPXW  260715C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"call","volume":20,"oi":18,"ivRaw":12.746,"delta":0.545,"gamma":0.003,"optionHigh":69.9,"optionLow":53.6,"bid":66,"ask":66.4,"last":64.5,"theta":-3.638,"vega":4.138,"contractSymbol":"SPXW  260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"call","volume":86,"oi":75,"ivRaw":12.614,"delta":0.53,"gamma":0.003,"optionHigh":71,"optionLow":47.83,"bid":62.8,"ask":63.2,"last":60.8,"theta":-3.618,"vega":4.153,"contractSymbol":"SPXW  260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"call","volume":26,"oi":8,"ivRaw":12.476,"delta":0.515,"gamma":0.003,"optionHigh":65.31,"optionLow":48.32,"bid":59.6,"ask":60,"last":58.6,"theta":-3.591,"vega":4.162,"contractSymbol":"SPXW  260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"call","volume":80,"oi":43,"ivRaw":12.335,"delta":0.5,"gamma":0.003,"optionHigh":64.33,"optionLow":44.1,"bid":56.5,"ask":56.9,"last":55.2,"theta":-3.558,"vega":4.165,"contractSymbol":"SPXW  260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"call","volume":130,"oi":27,"ivRaw":13.49,"delta":0.486,"gamma":0.003,"optionHigh":60.3,"optionLow":40.45,"bid":53.5,"ask":53.9,"last":52,"theta":-3.908,"vega":4.163,"contractSymbol":"SPXW  260715C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"call","volume":73,"oi":55,"ivRaw":13.348,"delta":0.472,"gamma":0.003,"optionHigh":59,"optionLow":39.29,"bid":50.6,"ask":50.9,"last":49.2,"theta":-3.862,"vega":4.155,"contractSymbol":"SPXW  260715C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"call","volume":106,"oi":50,"ivRaw":13.212,"delta":0.457,"gamma":0.003,"optionHigh":56.8,"optionLow":36.2,"bid":47.7,"ask":48.1,"last":46.3,"theta":-3.812,"vega":4.141,"contractSymbol":"SPXW  260715C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"call","volume":126,"oi":60,"ivRaw":13.07,"delta":0.442,"gamma":0.003,"optionHigh":52.69,"optionLow":33.45,"bid":44.9,"ask":45.3,"last":40,"theta":-3.754,"vega":4.121,"contractSymbol":"SPXW  260715C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"call","volume":78,"oi":30,"ivRaw":12.932,"delta":0.427,"gamma":0.003,"optionHigh":46.25,"optionLow":33.25,"bid":42.2,"ask":42.5,"last":41.4,"theta":-3.692,"vega":4.095,"contractSymbol":"SPXW  260715C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"call","volume":177,"oi":58,"ivRaw":12.799,"delta":0.411,"gamma":0.003,"optionHigh":46.4,"optionLow":29.77,"bid":39.6,"ask":39.9,"last":38.47,"theta":-3.626,"vega":4.062,"contractSymbol":"SPXW  260715C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"call","volume":21,"oi":41,"ivRaw":12.675,"delta":0.396,"gamma":0.003,"optionHigh":43.21,"optionLow":31.81,"bid":37,"ask":37.4,"last":31.81,"theta":-3.557,"vega":4.023,"contractSymbol":"SPXW  260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"call","volume":204,"oi":316,"ivRaw":12.527,"delta":0.38,"gamma":0.003,"optionHigh":40.74,"optionLow":26.2,"bid":34.6,"ask":34.9,"last":33.54,"theta":-3.473,"vega":3.976,"contractSymbol":"SPXW  260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"call","volume":29,"oi":46,"ivRaw":12.395,"delta":0.364,"gamma":0.003,"optionHigh":35.93,"optionLow":25.2,"bid":32.2,"ask":32.5,"last":27.35,"theta":-3.389,"vega":3.922,"contractSymbol":"SPXW  260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"call","volume":73,"oi":759,"ivRaw":12.266,"delta":0.348,"gamma":0.003,"optionHigh":36.95,"optionLow":23.3,"bid":29.9,"ask":30.2,"last":28.75,"theta":-3.3,"vega":3.861,"contractSymbol":"SPXW  260715C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-16","dte":8,"type":"call","volume":2,"oi":19,"ivRaw":13.686,"delta":0.617,"gamma":0.002,"optionHigh":99.16,"optionLow":86.97,"bid":91.4,"ask":92.2,"last":86.97,"theta":-3.491,"vega":4.253,"contractSymbol":"SPXW  260716C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-16","dte":8,"type":"call","volume":0,"oi":30,"ivRaw":13.548,"delta":0.606,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.6,"last":151.47,"theta":-3.49,"vega":4.289,"contractSymbol":"SPXW  260716C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-16","dte":8,"type":"call","volume":17,"oi":117,"ivRaw":13.421,"delta":0.593,"gamma":0.003,"optionHigh":91.68,"optionLow":70.02,"bid":84.4,"ask":84.9,"last":70.02,"theta":-3.491,"vega":4.323,"contractSymbol":"SPXW  260716C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-16","dte":8,"type":"call","volume":5,"oi":36,"ivRaw":13.306,"delta":0.581,"gamma":0.003,"optionHigh":75,"optionLow":66.54,"bid":81,"ask":81.6,"last":75,"theta":-3.49,"vega":4.354,"contractSymbol":"SPXW  260716C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"call","volume":5,"oi":4,"ivRaw":13.166,"delta":0.568,"gamma":0.003,"optionHigh":79.48,"optionLow":62.65,"bid":77.6,"ask":78.2,"last":67.07,"theta":-3.479,"vega":4.381,"contractSymbol":"SPXW  260716C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"call","volume":4,"oi":65,"ivRaw":13.046,"delta":0.555,"gamma":0.003,"optionHigh":76.6,"optionLow":63.4,"bid":74.3,"ask":74.8,"last":63.4,"theta":-3.47,"vega":4.403,"contractSymbol":"SPXW  260716C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"call","volume":3,"oi":23,"ivRaw":12.911,"delta":0.542,"gamma":0.003,"optionHigh":67.75,"optionLow":58.28,"bid":71,"ask":71.5,"last":58.28,"theta":-3.452,"vega":4.422,"contractSymbol":"SPXW  260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"call","volume":38,"oi":332,"ivRaw":12.784,"delta":0.528,"gamma":0.003,"optionHigh":73,"optionLow":54.52,"bid":67.8,"ask":68.2,"last":65.7,"theta":-3.433,"vega":4.435,"contractSymbol":"SPXW  260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"call","volume":7,"oi":54,"ivRaw":12.642,"delta":0.515,"gamma":0.003,"optionHigh":64.8,"optionLow":55,"bid":64.6,"ask":65.1,"last":55,"theta":-3.404,"vega":4.443,"contractSymbol":"SPXW  260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"call","volume":8,"oi":92,"ivRaw":12.521,"delta":0.5,"gamma":0.003,"optionHigh":61.1,"optionLow":49.93,"bid":61.5,"ask":62,"last":49.93,"theta":-3.378,"vega":4.446,"contractSymbol":"SPXW  260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"call","volume":13,"oi":44,"ivRaw":12.379,"delta":0.486,"gamma":0.003,"optionHigh":61.1,"optionLow":46.47,"bid":58.4,"ask":59,"last":46.47,"theta":-3.339,"vega":4.444,"contractSymbol":"SPXW  260716C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"call","volume":30,"oi":225,"ivRaw":13.619,"delta":0.475,"gamma":0.003,"optionHigh":63.5,"optionLow":43.57,"bid":55.4,"ask":56,"last":53.6,"theta":-3.686,"vega":4.438,"contractSymbol":"SPXW  260716C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"call","volume":50,"oi":602,"ivRaw":13.495,"delta":0.461,"gamma":0.003,"optionHigh":60.46,"optionLow":43.94,"bid":52.6,"ask":53.1,"last":43.94,"theta":-3.644,"vega":4.426,"contractSymbol":"SPXW  260716C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"call","volume":18,"oi":42,"ivRaw":13.344,"delta":0.447,"gamma":0.003,"optionHigh":56.6,"optionLow":41.68,"bid":49.7,"ask":50.2,"last":41.68,"theta":-3.59,"vega":4.408,"contractSymbol":"SPXW  260716C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"call","volume":22,"oi":24,"ivRaw":13.222,"delta":0.433,"gamma":0.003,"optionHigh":52.96,"optionLow":42.48,"bid":47,"ask":47.4,"last":42.48,"theta":-3.54,"vega":4.385,"contractSymbol":"SPXW  260716C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"call","volume":50,"oi":31,"ivRaw":13.083,"delta":0.419,"gamma":0.003,"optionHigh":51.72,"optionLow":35.5,"bid":44.3,"ask":44.7,"last":43.67,"theta":-3.48,"vega":4.355,"contractSymbol":"SPXW  260716C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"call","volume":13,"oi":68,"ivRaw":12.952,"delta":0.405,"gamma":0.003,"optionHigh":48.83,"optionLow":34.93,"bid":41.7,"ask":42.2,"last":34.93,"theta":-3.418,"vega":4.32,"contractSymbol":"SPXW  260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"call","volume":72,"oi":624,"ivRaw":12.848,"delta":0.391,"gamma":0.003,"optionHigh":46.2,"optionLow":34,"bid":39.2,"ask":39.6,"last":35.4,"theta":-3.359,"vega":4.279,"contractSymbol":"SPXW  260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"call","volume":1,"oi":48,"ivRaw":12.703,"delta":0.376,"gamma":0.003,"optionHigh":39.85,"optionLow":39.85,"bid":36.7,"ask":37.2,"last":39.85,"theta":-3.282,"vega":4.231,"contractSymbol":"SPXW  260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"call","volume":21,"oi":125,"ivRaw":12.574,"delta":0.361,"gamma":0.003,"optionHigh":40.1,"optionLow":26.68,"bid":34.4,"ask":34.9,"last":27.1,"theta":-3.206,"vega":4.176,"contractSymbol":"SPXW  260716C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-17","dte":9,"type":"call","volume":12,"oi":292,"ivRaw":13.585,"delta":0.618,"gamma":0.002,"optionHigh":105.2,"optionLow":103.5,"bid":94.8,"ask":96,"last":103.8,"theta":-3.433,"vega":4.436,"contractSymbol":"SPX   260717C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-17","dte":9,"type":"call","volume":17,"oi":678,"ivRaw":13.464,"delta":0.606,"gamma":0.002,"optionHigh":98.3,"optionLow":74.83,"bid":91.3,"ask":92.4,"last":74.83,"theta":-3.433,"vega":4.474,"contractSymbol":"SPX   260717C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-17","dte":9,"type":"call","volume":242,"oi":4168,"ivRaw":13.344,"delta":0.595,"gamma":0.002,"optionHigh":89,"optionLow":73.5,"bid":87.7,"ask":88.9,"last":76.8,"theta":-3.431,"vega":4.508,"contractSymbol":"SPX   260717C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-17","dte":9,"type":"call","volume":211,"oi":366,"ivRaw":13.201,"delta":0.583,"gamma":0.003,"optionHigh":91.66,"optionLow":69,"bid":84.3,"ask":85.5,"last":80,"theta":-3.42,"vega":4.539,"contractSymbol":"SPX   260717C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"call","volume":2,"oi":210,"ivRaw":13.069,"delta":0.571,"gamma":0.003,"optionHigh":70.53,"optionLow":65.68,"bid":80.8,"ask":81.9,"last":65.68,"theta":-3.408,"vega":4.566,"contractSymbol":"SPX   260717C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"call","volume":29,"oi":372,"ivRaw":12.945,"delta":0.558,"gamma":0.003,"optionHigh":72.6,"optionLow":65.2,"bid":77.5,"ask":78.7,"last":68.7,"theta":-3.395,"vega":4.59,"contractSymbol":"SPX   260717C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"call","volume":13,"oi":346,"ivRaw":12.818,"delta":0.545,"gamma":0.003,"optionHigh":82.35,"optionLow":60.4,"bid":74.2,"ask":75.2,"last":72.6,"theta":-3.378,"vega":4.609,"contractSymbol":"SPX   260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"call","volume":212,"oi":26498,"ivRaw":12.711,"delta":0.532,"gamma":0.003,"optionHigh":77.63,"optionLow":56.5,"bid":71.1,"ask":71.9,"last":68.4,"theta":-3.362,"vega":4.624,"contractSymbol":"SPX   260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"call","volume":35,"oi":452,"ivRaw":12.557,"delta":0.519,"gamma":0.003,"optionHigh":65.46,"optionLow":63.5,"bid":67.9,"ask":68.7,"last":63.5,"theta":-3.33,"vega":4.634,"contractSymbol":"SPX   260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"call","volume":75,"oi":797,"ivRaw":12.456,"delta":0.505,"gamma":0.003,"optionHigh":72,"optionLow":51.1,"bid":64.7,"ask":65.5,"last":63.4,"theta":-3.308,"vega":4.639,"contractSymbol":"SPX   260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"call","volume":26,"oi":178,"ivRaw":12.314,"delta":0.491,"gamma":0.003,"optionHigh":69.18,"optionLow":55.77,"bid":61.7,"ask":62.5,"last":60.4,"theta":-3.27,"vega":4.638,"contractSymbol":"SPX   260717C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"call","volume":103,"oi":1349,"ivRaw":13.635,"delta":0.48,"gamma":0.003,"optionHigh":66.4,"optionLow":46,"bid":58.7,"ask":59.5,"last":46,"theta":-3.622,"vega":4.634,"contractSymbol":"SPX   260717C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"call","volume":376,"oi":4873,"ivRaw":13.5,"delta":0.467,"gamma":0.003,"optionHigh":64.9,"optionLow":43.91,"bid":55.7,"ask":56.5,"last":51.3,"theta":-3.579,"vega":4.624,"contractSymbol":"SPX   260717C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"call","volume":31,"oi":324,"ivRaw":13.384,"delta":0.454,"gamma":0.003,"optionHigh":60.4,"optionLow":52.7,"bid":52.9,"ask":53.7,"last":52.7,"theta":-3.537,"vega":4.609,"contractSymbol":"SPX   260717C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"call","volume":14,"oi":260,"ivRaw":13.253,"delta":0.441,"gamma":0.003,"optionHigh":57.01,"optionLow":45.8,"bid":50.1,"ask":50.9,"last":45.8,"theta":-3.486,"vega":4.588,"contractSymbol":"SPX   260717C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"call","volume":8,"oi":625,"ivRaw":13.128,"delta":0.427,"gamma":0.003,"optionHigh":52,"optionLow":38.5,"bid":47.4,"ask":48.2,"last":46.68,"theta":-3.433,"vega":4.562,"contractSymbol":"SPX   260717C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"call","volume":20,"oi":174,"ivRaw":12.999,"delta":0.414,"gamma":0.003,"optionHigh":48.8,"optionLow":35,"bid":44.7,"ask":45.5,"last":42,"theta":-3.375,"vega":4.53,"contractSymbol":"SPX   260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"call","volume":5383,"oi":37241,"ivRaw":12.876,"delta":0.4,"gamma":0.003,"optionHigh":48.9,"optionLow":32.85,"bid":42.1,"ask":42.9,"last":41.5,"theta":-3.314,"vega":4.493,"contractSymbol":"SPX   260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"call","volume":12,"oi":658,"ivRaw":12.75,"delta":0.386,"gamma":0.003,"optionHigh":45.8,"optionLow":42.47,"bid":39.6,"ask":40.4,"last":42.47,"theta":-3.249,"vega":4.449,"contractSymbol":"SPX   260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"call","volume":21,"oi":757,"ivRaw":12.616,"delta":0.372,"gamma":0.003,"optionHigh":43.7,"optionLow":29.56,"bid":37.2,"ask":38,"last":29.56,"theta":-3.176,"vega":4.398,"contractSymbol":"SPX   260717C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-20","dte":12,"type":"call","volume":0,"oi":6,"ivRaw":12.742,"delta":0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":102.8,"last":124.8,"theta":-2.658,"vega":5.244,"contractSymbol":"SPXW  260720C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-20","dte":12,"type":"call","volume":1,"oi":41,"ivRaw":12.626,"delta":0.593,"gamma":0.002,"optionHigh":85.57,"optionLow":85.57,"bid":98.6,"ask":99.4,"last":85.57,"theta":-2.655,"vega":5.28,"contractSymbol":"SPXW  260720C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-20","dte":12,"type":"call","volume":21,"oi":231,"ivRaw":12.521,"delta":0.582,"gamma":0.002,"optionHigh":81.35,"optionLow":78.17,"bid":95.2,"ask":95.8,"last":81.35,"theta":-2.652,"vega":5.312,"contractSymbol":"SPXW  260720C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-20","dte":12,"type":"call","volume":6,"oi":21,"ivRaw":12.416,"delta":0.571,"gamma":0.002,"optionHigh":95.95,"optionLow":80.87,"bid":91.8,"ask":92.4,"last":80.87,"theta":-2.647,"vega":5.341,"contractSymbol":"SPXW  260720C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"call","volume":8,"oi":9,"ivRaw":12.292,"delta":0.56,"gamma":0.002,"optionHigh":90.86,"optionLow":81.4,"bid":88.4,"ask":89,"last":81.7,"theta":-2.635,"vega":5.366,"contractSymbol":"SPXW  260720C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"call","volume":44,"oi":83,"ivRaw":12.185,"delta":0.548,"gamma":0.002,"optionHigh":83.63,"optionLow":70,"bid":85,"ask":85.6,"last":75.6,"theta":-2.625,"vega":5.388,"contractSymbol":"SPXW  260720C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"call","volume":2,"oi":28,"ivRaw":12.068,"delta":0.537,"gamma":0.002,"optionHigh":75.3,"optionLow":75.2,"bid":81.7,"ask":82.4,"last":75.3,"theta":-2.611,"vega":5.405,"contractSymbol":"SPXW  260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"call","volume":35,"oi":304,"ivRaw":11.941,"delta":0.525,"gamma":0.002,"optionHigh":79.44,"optionLow":65.43,"bid":78.5,"ask":79,"last":73.35,"theta":-2.591,"vega":5.418,"contractSymbol":"SPXW  260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"call","volume":21,"oi":43,"ivRaw":11.839,"delta":0.512,"gamma":0.002,"optionHigh":82.2,"optionLow":65.7,"bid":75.3,"ask":75.9,"last":69.2,"theta":-2.575,"vega":5.425,"contractSymbol":"SPXW  260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"call","volume":13,"oi":58,"ivRaw":11.719,"delta":0.5,"gamma":0.002,"optionHigh":80.31,"optionLow":65.35,"bid":72.2,"ask":72.8,"last":69.5,"theta":-2.553,"vega":5.428,"contractSymbol":"SPXW  260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"call","volume":14,"oi":19,"ivRaw":11.593,"delta":0.487,"gamma":0.003,"optionHigh":75,"optionLow":60.67,"bid":69.2,"ask":69.7,"last":61.35,"theta":-2.526,"vega":5.425,"contractSymbol":"SPXW  260720C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"call","volume":105,"oi":56,"ivRaw":13.165,"delta":0.479,"gamma":0.002,"optionHigh":73.93,"optionLow":54.2,"bid":66.1,"ask":66.6,"last":64.6,"theta":-2.883,"vega":5.42,"contractSymbol":"SPXW  260720C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"call","volume":37,"oi":176,"ivRaw":13.049,"delta":0.467,"gamma":0.002,"optionHigh":69.9,"optionLow":55.27,"bid":63.1,"ask":63.7,"last":61.7,"theta":-2.853,"vega":5.41,"contractSymbol":"SPXW  260720C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"call","volume":40,"oi":118,"ivRaw":12.931,"delta":0.456,"gamma":0.002,"optionHigh":66.2,"optionLow":49.32,"bid":60.2,"ask":60.7,"last":58.9,"theta":-2.821,"vega":5.395,"contractSymbol":"SPXW  260720C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"call","volume":15,"oi":86,"ivRaw":12.82,"delta":0.444,"gamma":0.002,"optionHigh":64.46,"optionLow":59.13,"bid":57.4,"ask":57.9,"last":61.47,"theta":-2.787,"vega":5.374,"contractSymbol":"SPXW  260720C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"call","volume":5,"oi":83,"ivRaw":12.707,"delta":0.432,"gamma":0.002,"optionHigh":57.37,"optionLow":53.2,"bid":54.6,"ask":55.2,"last":53.2,"theta":-2.75,"vega":5.349,"contractSymbol":"SPXW  260720C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"call","volume":1,"oi":19,"ivRaw":12.591,"delta":0.42,"gamma":0.002,"optionHigh":55.92,"optionLow":55.92,"bid":51.9,"ask":52.4,"last":55.92,"theta":-2.711,"vega":5.318,"contractSymbol":"SPXW  260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"call","volume":37,"oi":2113,"ivRaw":12.463,"delta":0.407,"gamma":0.002,"optionHigh":56.08,"optionLow":39.4,"bid":49.3,"ask":49.7,"last":46,"theta":-2.665,"vega":5.282,"contractSymbol":"SPXW  260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"call","volume":8,"oi":21,"ivRaw":12.364,"delta":0.395,"gamma":0.002,"optionHigh":51,"optionLow":39.84,"bid":46.8,"ask":47.2,"last":39.84,"theta":-2.624,"vega":5.241,"contractSymbol":"SPXW  260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"call","volume":5,"oi":208,"ivRaw":12.249,"delta":0.383,"gamma":0.002,"optionHigh":47.15,"optionLow":40.18,"bid":44.2,"ask":44.8,"last":40.5,"theta":-2.577,"vega":5.193,"contractSymbol":"SPXW  260720C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-21","dte":13,"type":"call","volume":5,"oi":7,"ivRaw":12.822,"delta":0.599,"gamma":0.002,"optionHigh":99.3,"optionLow":99.3,"bid":106.2,"ask":106.9,"last":99.3,"theta":-2.582,"vega":5.471,"contractSymbol":"SPXW  260721C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-21","dte":13,"type":"call","volume":16,"oi":9,"ivRaw":12.736,"delta":0.589,"gamma":0.002,"optionHigh":102.5,"optionLow":100.5,"bid":102.8,"ask":103.4,"last":102.5,"theta":-2.584,"vega":5.505,"contractSymbol":"SPXW  260721C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":56,"ivRaw":12.623,"delta":0.579,"gamma":0.002,"optionHigh":101.3,"optionLow":83.73,"bid":99.3,"ask":100,"last":83.73,"theta":-2.577,"vega":5.536,"contractSymbol":"SPXW  260721C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-21","dte":13,"type":"call","volume":15,"oi":6,"ivRaw":12.519,"delta":0.568,"gamma":0.002,"optionHigh":83.4,"optionLow":79.2,"bid":95.9,"ask":96.4,"last":83.4,"theta":-2.571,"vega":5.564,"contractSymbol":"SPXW  260721C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"call","volume":10,"oi":1,"ivRaw":12.406,"delta":0.557,"gamma":0.002,"optionHigh":83.4,"optionLow":79.4,"bid":92.5,"ask":93,"last":83.4,"theta":-2.561,"vega":5.588,"contractSymbol":"SPXW  260721C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"call","volume":11,"oi":19,"ivRaw":12.275,"delta":0.546,"gamma":0.002,"optionHigh":90.5,"optionLow":74.9,"bid":89.1,"ask":89.7,"last":82.1,"theta":-2.545,"vega":5.608,"contractSymbol":"SPXW  260721C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":16,"ivRaw":12.178,"delta":0.535,"gamma":0.002,"optionHigh":92.58,"optionLow":78.7,"bid":85.8,"ask":86.4,"last":78.7,"theta":-2.535,"vega":5.625,"contractSymbol":"SPXW  260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"call","volume":67,"oi":186,"ivRaw":12.063,"delta":0.524,"gamma":0.002,"optionHigh":89.29,"optionLow":68.3,"bid":82.6,"ask":83.1,"last":78.4,"theta":-2.519,"vega":5.637,"contractSymbol":"SPXW  260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":7,"ivRaw":11.949,"delta":0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":79.9,"last":95.69,"theta":-2.501,"vega":5.644,"contractSymbol":"SPXW  260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":104,"ivRaw":11.841,"delta":0.5,"gamma":0.002,"optionHigh":79.02,"optionLow":66.57,"bid":76.2,"ask":76.8,"last":66.57,"theta":-2.481,"vega":5.647,"contractSymbol":"SPXW  260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":8,"ivRaw":11.711,"delta":0.488,"gamma":0.002,"optionHigh":73.35,"optionLow":71.99,"bid":73.2,"ask":73.7,"last":73.35,"theta":-2.453,"vega":5.645,"contractSymbol":"SPXW  260721C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"call","volume":5,"oi":36,"ivRaw":13.364,"delta":0.48,"gamma":0.002,"optionHigh":72.75,"optionLow":62.45,"bid":70.1,"ask":70.7,"last":62.45,"theta":-2.814,"vega":5.64,"contractSymbol":"SPXW  260721C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"call","volume":4,"oi":111,"ivRaw":13.254,"delta":0.469,"gamma":0.002,"optionHigh":73.5,"optionLow":54.64,"bid":67.1,"ask":67.7,"last":54.64,"theta":-2.788,"vega":5.631,"contractSymbol":"SPXW  260721C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"call","volume":9,"oi":112,"ivRaw":13.142,"delta":0.458,"gamma":0.002,"optionHigh":66.2,"optionLow":62.8,"bid":64.2,"ask":64.7,"last":62.8,"theta":-2.758,"vega":5.617,"contractSymbol":"SPXW  260721C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"call","volume":9,"oi":15,"ivRaw":13.038,"delta":0.447,"gamma":0.002,"optionHigh":68.36,"optionLow":60,"bid":61.4,"ask":61.9,"last":60,"theta":-2.728,"vega":5.598,"contractSymbol":"SPXW  260721C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":235,"ivRaw":12.924,"delta":0.436,"gamma":0.002,"optionHigh":61.62,"optionLow":49.96,"bid":58.6,"ask":59.1,"last":49.96,"theta":-2.694,"vega":5.575,"contractSymbol":"SPXW  260721C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":58,"ivRaw":12.807,"delta":0.425,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.3,"last":72.9,"theta":-2.657,"vega":5.546,"contractSymbol":"SPXW  260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":437,"ivRaw":12.689,"delta":0.413,"gamma":0.002,"optionHigh":59.19,"optionLow":45,"bid":53.1,"ask":53.7,"last":51.81,"theta":-2.617,"vega":5.513,"contractSymbol":"SPXW  260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":16,"ivRaw":12.587,"delta":0.401,"gamma":0.002,"optionHigh":53.56,"optionLow":53.56,"bid":50.5,"ask":51.1,"last":53.56,"theta":-2.579,"vega":5.474,"contractSymbol":"SPXW  260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"call","volume":24,"oi":67,"ivRaw":12.476,"delta":0.39,"gamma":0.002,"optionHigh":54.8,"optionLow":39.03,"bid":48,"ask":48.5,"last":46.75,"theta":-2.536,"vega":5.43,"contractSymbol":"SPXW  260721C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":1,"ivRaw":13.012,"delta":0.595,"gamma":0.002,"optionHigh":116.89,"optionLow":116.89,"bid":110.5,"ask":111.2,"last":116.89,"theta":-2.537,"vega":5.691,"contractSymbol":"SPXW  260722C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-22","dte":14,"type":"call","volume":8,"oi":7,"ivRaw":12.908,"delta":0.585,"gamma":0.002,"optionHigh":94.1,"optionLow":91.87,"bid":107,"ask":107.6,"last":94.1,"theta":-2.533,"vega":5.723,"contractSymbol":"SPXW  260722C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":86,"ivRaw":12.795,"delta":0.575,"gamma":0.002,"optionHigh":110.46,"optionLow":110.46,"bid":103.6,"ask":104.2,"last":110.46,"theta":-2.526,"vega":5.752,"contractSymbol":"SPXW  260722C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":6,"ivRaw":12.692,"delta":0.565,"gamma":0.002,"optionHigh":107.03,"optionLow":107.03,"bid":100.1,"ask":100.7,"last":107.03,"theta":-2.519,"vega":5.778,"contractSymbol":"SPXW  260722C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":5,"ivRaw":12.58,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.3,"last":117.7,"theta":-2.509,"vega":5.801,"contractSymbol":"SPXW  260722C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"call","volume":16,"oi":19,"ivRaw":12.46,"delta":0.545,"gamma":0.002,"optionHigh":100.4,"optionLow":78.37,"bid":93.4,"ask":94,"last":87,"theta":-2.495,"vega":5.821,"contractSymbol":"SPXW  260722C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":8,"ivRaw":12.357,"delta":0.534,"gamma":0.002,"optionHigh":92.46,"optionLow":84.44,"bid":90,"ask":90.7,"last":84.44,"theta":-2.483,"vega":5.836,"contractSymbol":"SPXW  260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":239,"ivRaw":12.244,"delta":0.523,"gamma":0.002,"optionHigh":85.1,"optionLow":85.1,"bid":86.8,"ask":87.4,"last":85.1,"theta":-2.467,"vega":5.848,"contractSymbol":"SPXW  260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"call","volume":3,"oi":4,"ivRaw":12.134,"delta":0.512,"gamma":0.002,"optionHigh":82.03,"optionLow":69.56,"bid":83.6,"ask":84.2,"last":82.03,"theta":-2.45,"vega":5.855,"contractSymbol":"SPXW  260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"call","volume":9,"oi":12,"ivRaw":12.029,"delta":0.501,"gamma":0.002,"optionHigh":87.5,"optionLow":66.84,"bid":80.4,"ask":81.1,"last":78.62,"theta":-2.431,"vega":5.858,"contractSymbol":"SPXW  260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"call","volume":31,"oi":23,"ivRaw":11.904,"delta":0.489,"gamma":0.002,"optionHigh":81.92,"optionLow":67.07,"bid":77.4,"ask":78,"last":68.47,"theta":-2.406,"vega":5.856,"contractSymbol":"SPXW  260722C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"call","volume":11,"oi":43,"ivRaw":13.619,"delta":0.482,"gamma":0.002,"optionHigh":80.64,"optionLow":61.82,"bid":74.4,"ask":74.9,"last":65.7,"theta":-2.767,"vega":5.852,"contractSymbol":"SPXW  260722C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"call","volume":17,"oi":355,"ivRaw":13.496,"delta":0.472,"gamma":0.002,"optionHigh":77.5,"optionLow":63.07,"bid":71.4,"ask":71.9,"last":69.91,"theta":-2.738,"vega":5.843,"contractSymbol":"SPXW  260722C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"call","volume":4,"oi":60,"ivRaw":13.39,"delta":0.461,"gamma":0.002,"optionHigh":69.48,"optionLow":62.7,"bid":68.4,"ask":69,"last":66.72,"theta":-2.712,"vega":5.83,"contractSymbol":"SPXW  260722C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":26,"ivRaw":13.275,"delta":0.451,"gamma":0.002,"optionHigh":66,"optionLow":60.23,"bid":65.6,"ask":66.1,"last":64.2,"theta":-2.682,"vega":5.813,"contractSymbol":"SPXW  260722C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"call","volume":11,"oi":268,"ivRaw":13.167,"delta":0.44,"gamma":0.002,"optionHigh":69.29,"optionLow":61.4,"bid":62.6,"ask":63.3,"last":61.4,"theta":-2.651,"vega":5.792,"contractSymbol":"SPXW  260722C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"call","volume":21,"oi":90,"ivRaw":13.067,"delta":0.429,"gamma":0.002,"optionHigh":66.68,"optionLow":55.62,"bid":60,"ask":60.4,"last":55.62,"theta":-2.62,"vega":5.766,"contractSymbol":"SPXW  260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"call","volume":1013,"oi":980,"ivRaw":12.957,"delta":0.418,"gamma":0.002,"optionHigh":62.63,"optionLow":46.7,"bid":57.2,"ask":57.7,"last":54.2,"theta":-2.584,"vega":5.735,"contractSymbol":"SPXW  260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":26,"ivRaw":12.849,"delta":0.407,"gamma":0.002,"optionHigh":54.46,"optionLow":53.4,"bid":54.6,"ask":55.2,"last":53.4,"theta":-2.548,"vega":5.7,"contractSymbol":"SPXW  260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"call","volume":5,"oi":80,"ivRaw":12.745,"delta":0.396,"gamma":0.002,"optionHigh":58.05,"optionLow":43.5,"bid":52,"ask":52.6,"last":50.9,"theta":-2.51,"vega":5.659,"contractSymbol":"SPXW  260722C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":13.168,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.8,"ask":115.6,"last":0,"theta":-2.494,"vega":5.901,"contractSymbol":"SPXW  260723C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-23","dte":15,"type":"call","volume":1,"oi":14,"ivRaw":13.072,"delta":0.582,"gamma":0.002,"optionHigh":103.56,"optionLow":103.56,"bid":111.2,"ask":112,"last":103.56,"theta":-2.491,"vega":5.932,"contractSymbol":"SPXW  260723C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":80,"ivRaw":12.961,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.6,"last":167.69,"theta":-2.483,"vega":5.96,"contractSymbol":"SPXW  260723C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-23","dte":15,"type":"call","volume":8,"oi":72,"ivRaw":12.85,"delta":0.563,"gamma":0.002,"optionHigh":104.49,"optionLow":92,"bid":104.4,"ask":105.2,"last":92,"theta":-2.474,"vega":5.985,"contractSymbol":"SPXW  260723C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"call","volume":12,"oi":0,"ivRaw":12.748,"delta":0.553,"gamma":0.002,"optionHigh":97.3,"optionLow":90.7,"bid":101,"ask":101.8,"last":92.5,"theta":-2.465,"vega":6.007,"contractSymbol":"SPXW  260723C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"call","volume":6,"oi":38,"ivRaw":12.647,"delta":0.543,"gamma":0.002,"optionHigh":102.93,"optionLow":84.42,"bid":97.8,"ask":98.4,"last":88.72,"theta":-2.455,"vega":6.025,"contractSymbol":"SPXW  260723C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":12.537,"delta":0.533,"gamma":0.002,"optionHigh":96.76,"optionLow":80.78,"bid":94.4,"ask":95.1,"last":80.78,"theta":-2.441,"vega":6.04,"contractSymbol":"SPXW  260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"call","volume":16,"oi":346,"ivRaw":12.428,"delta":0.523,"gamma":0.002,"optionHigh":92.44,"optionLow":80.26,"bid":91.2,"ask":91.8,"last":80.26,"theta":-2.425,"vega":6.051,"contractSymbol":"SPXW  260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"call","volume":13,"oi":2,"ivRaw":12.321,"delta":0.512,"gamma":0.002,"optionHigh":92.7,"optionLow":78.8,"bid":88,"ask":88.6,"last":84,"theta":-2.409,"vega":6.058,"contractSymbol":"SPXW  260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"call","volume":9,"oi":15,"ivRaw":12.212,"delta":0.501,"gamma":0.002,"optionHigh":91.7,"optionLow":82.6,"bid":84.8,"ask":85.6,"last":82.6,"theta":-2.391,"vega":6.061,"contractSymbol":"SPXW  260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"call","volume":4,"oi":1,"ivRaw":12.098,"delta":0.49,"gamma":0.002,"optionHigh":84,"optionLow":80.4,"bid":81.8,"ask":82.4,"last":82.5,"theta":-2.368,"vega":6.059,"contractSymbol":"SPXW  260723C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"call","volume":4,"oi":99,"ivRaw":13.872,"delta":0.484,"gamma":0.002,"optionHigh":78.8,"optionLow":65.99,"bid":78.7,"ask":79.3,"last":65.99,"theta":-2.728,"vega":6.056,"contractSymbol":"SPXW  260723C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"call","volume":15,"oi":155,"ivRaw":13.763,"delta":0.474,"gamma":0.002,"optionHigh":81.14,"optionLow":63.75,"bid":75.7,"ask":76.3,"last":63.75,"theta":-2.704,"vega":6.048,"contractSymbol":"SPXW  260723C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"call","volume":18,"oi":38,"ivRaw":13.662,"delta":0.464,"gamma":0.002,"optionHigh":77.3,"optionLow":61,"bid":72.8,"ask":73.3,"last":61,"theta":-2.68,"vega":6.037,"contractSymbol":"SPXW  260723C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"call","volume":1,"oi":2,"ivRaw":13.553,"delta":0.454,"gamma":0.002,"optionHigh":76.48,"optionLow":76.48,"bid":69.8,"ask":70.5,"last":76.48,"theta":-2.653,"vega":6.021,"contractSymbol":"SPXW  260723C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"call","volume":9,"oi":15,"ivRaw":13.452,"delta":0.444,"gamma":0.002,"optionHigh":67.67,"optionLow":56.82,"bid":67,"ask":67.6,"last":62,"theta":-2.625,"vega":6.002,"contractSymbol":"SPXW  260723C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":27,"ivRaw":13.342,"delta":0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.8,"last":77.85,"theta":-2.594,"vega":5.978,"contractSymbol":"SPXW  260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"call","volume":25,"oi":324,"ivRaw":13.231,"delta":0.423,"gamma":0.002,"optionHigh":67.8,"optionLow":51,"bid":61.5,"ask":62,"last":59.65,"theta":-2.561,"vega":5.949,"contractSymbol":"SPXW  260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"call","volume":2,"oi":17,"ivRaw":13.127,"delta":0.413,"gamma":0.002,"optionHigh":52.52,"optionLow":49.1,"bid":58.8,"ask":59.4,"last":52.52,"theta":-2.527,"vega":5.917,"contractSymbol":"SPXW  260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"call","volume":1,"oi":123,"ivRaw":13.025,"delta":0.403,"gamma":0.002,"optionHigh":51.83,"optionLow":51.83,"bid":56.2,"ask":56.8,"last":51.83,"theta":-2.492,"vega":5.88,"contractSymbol":"SPXW  260723C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-24","dte":16,"type":"call","volume":1,"oi":12,"ivRaw":13.391,"delta":0.59,"gamma":0.002,"optionHigh":114.04,"optionLow":114.04,"bid":120.2,"ask":121,"last":114.04,"theta":-2.518,"vega":6.097,"contractSymbol":"SPXW  260724C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-24","dte":16,"type":"call","volume":1,"oi":106,"ivRaw":13.281,"delta":0.582,"gamma":0.002,"optionHigh":108.85,"optionLow":108.85,"bid":116.8,"ask":117.4,"last":108.85,"theta":-2.511,"vega":6.127,"contractSymbol":"SPXW  260724C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-24","dte":16,"type":"call","volume":14,"oi":445,"ivRaw":13.172,"delta":0.573,"gamma":0.002,"optionHigh":117.84,"optionLow":97.85,"bid":113.4,"ask":113.9,"last":107.34,"theta":-2.502,"vega":6.155,"contractSymbol":"SPXW  260724C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-24","dte":16,"type":"call","volume":37,"oi":137,"ivRaw":13.081,"delta":0.564,"gamma":0.002,"optionHigh":108.3,"optionLow":95.2,"bid":109.9,"ask":110.6,"last":108.3,"theta":-2.496,"vega":6.179,"contractSymbol":"SPXW  260724C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"call","volume":52,"oi":1,"ivRaw":12.975,"delta":0.554,"gamma":0.002,"optionHigh":98.1,"optionLow":93.9,"bid":106.5,"ask":107.1,"last":98.1,"theta":-2.485,"vega":6.201,"contractSymbol":"SPXW  260724C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"call","volume":90,"oi":100,"ivRaw":12.877,"delta":0.545,"gamma":0.002,"optionHigh":97.9,"optionLow":89.84,"bid":103.2,"ask":103.7,"last":95.99,"theta":-2.474,"vega":6.22,"contractSymbol":"SPXW  260724C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"call","volume":71,"oi":4,"ivRaw":12.764,"delta":0.535,"gamma":0.002,"optionHigh":95.2,"optionLow":89.9,"bid":99.8,"ask":100.5,"last":94.17,"theta":-2.459,"vega":6.235,"contractSymbol":"SPXW  260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"call","volume":136,"oi":901,"ivRaw":12.651,"delta":0.525,"gamma":0.002,"optionHigh":101.5,"optionLow":82,"bid":96.6,"ask":97.2,"last":95.78,"theta":-2.443,"vega":6.246,"contractSymbol":"SPXW  260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"call","volume":16,"oi":17,"ivRaw":12.555,"delta":0.515,"gamma":0.002,"optionHigh":93.92,"optionLow":86.52,"bid":93.4,"ask":94.1,"last":88.82,"theta":-2.428,"vega":6.254,"contractSymbol":"SPXW  260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"call","volume":82,"oi":430,"ivRaw":12.446,"delta":0.505,"gamma":0.002,"optionHigh":98.9,"optionLow":79.28,"bid":90.3,"ask":90.8,"last":89.9,"theta":-2.41,"vega":6.259,"contractSymbol":"SPXW  260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"call","volume":50,"oi":11,"ivRaw":12.339,"delta":0.495,"gamma":0.002,"optionHigh":91.9,"optionLow":87.6,"bid":87.2,"ask":87.7,"last":87.7,"theta":-2.389,"vega":6.259,"contractSymbol":"SPXW  260724C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"call","volume":163,"oi":1432,"ivRaw":12.226,"delta":0.484,"gamma":0.002,"optionHigh":92.4,"optionLow":77.68,"bid":84.1,"ask":84.6,"last":80.63,"theta":-2.366,"vega":6.254,"contractSymbol":"SPXW  260724C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"call","volume":425,"oi":351,"ivRaw":14.068,"delta":0.479,"gamma":0.002,"optionHigh":89.6,"optionLow":68.4,"bid":81.1,"ask":81.5,"last":77.63,"theta":-2.726,"vega":6.25,"contractSymbol":"SPXW  260724C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"call","volume":16,"oi":1162,"ivRaw":13.967,"delta":0.469,"gamma":0.002,"optionHigh":83.96,"optionLow":66.2,"bid":78.1,"ask":78.8,"last":69,"theta":-2.703,"vega":6.241,"contractSymbol":"SPXW  260724C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"call","volume":8,"oi":24,"ivRaw":13.849,"delta":0.46,"gamma":0.002,"optionHigh":74,"optionLow":71.13,"bid":75.1,"ask":75.8,"last":71.13,"theta":-2.675,"vega":6.228,"contractSymbol":"SPXW  260724C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"call","volume":36,"oi":230,"ivRaw":13.756,"delta":0.45,"gamma":0.002,"optionHigh":79.19,"optionLow":60.38,"bid":72.2,"ask":72.8,"last":70.1,"theta":-2.65,"vega":6.211,"contractSymbol":"SPXW  260724C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"call","volume":3,"oi":44,"ivRaw":13.654,"delta":0.441,"gamma":0.002,"optionHigh":62.97,"optionLow":59.22,"bid":69.4,"ask":70,"last":59.22,"theta":-2.621,"vega":6.19,"contractSymbol":"SPXW  260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"call","volume":407,"oi":588,"ivRaw":13.553,"delta":0.431,"gamma":0.002,"optionHigh":73,"optionLow":58,"bid":66.7,"ask":67.2,"last":63.8,"theta":-2.592,"vega":6.166,"contractSymbol":"SPXW  260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"call","volume":23,"oi":34,"ivRaw":13.451,"delta":0.421,"gamma":0.002,"optionHigh":69.2,"optionLow":60.38,"bid":64,"ask":64.6,"last":60.39,"theta":-2.56,"vega":6.137,"contractSymbol":"SPXW  260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"call","volume":60,"oi":261,"ivRaw":13.348,"delta":0.411,"gamma":0.002,"optionHigh":67.9,"optionLow":50.78,"bid":61.3,"ask":61.8,"last":61,"theta":-2.527,"vega":6.104,"contractSymbol":"SPXW  260724C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.803,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125,"ask":125.8,"last":0,"theta":-2.174,"vega":6.659,"contractSymbol":"SPXW  260727C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":16,"ivRaw":12.706,"delta":0.576,"gamma":0.002,"optionHigh":118.7,"optionLow":118.7,"bid":121.6,"ask":122.3,"last":118.7,"theta":-2.169,"vega":6.688,"contractSymbol":"SPXW  260727C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-27","dte":19,"type":"call","volume":3,"oi":162,"ivRaw":12.61,"delta":0.568,"gamma":0.002,"optionHigh":121.28,"optionLow":102.6,"bid":118.2,"ask":118.8,"last":112.19,"theta":-2.162,"vega":6.715,"contractSymbol":"SPXW  260727C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":39,"ivRaw":12.522,"delta":0.559,"gamma":0.002,"optionHigh":107.29,"optionLow":98.82,"bid":114.8,"ask":115.4,"last":98.82,"theta":-2.156,"vega":6.739,"contractSymbol":"SPXW  260727C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.413,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112,"last":0,"theta":-2.145,"vega":6.76,"contractSymbol":"SPXW  260727C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"call","volume":27,"oi":74,"ivRaw":12.32,"delta":0.541,"gamma":0.002,"optionHigh":104.1,"optionLow":98.83,"bid":108,"ask":108.8,"last":100.89,"theta":-2.135,"vega":6.778,"contractSymbol":"SPXW  260727C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":12.214,"delta":0.532,"gamma":0.002,"optionHigh":99.07,"optionLow":98.19,"bid":104.8,"ask":105.4,"last":99.07,"theta":-2.122,"vega":6.793,"contractSymbol":"SPXW  260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"call","volume":61,"oi":114,"ivRaw":12.122,"delta":0.522,"gamma":0.002,"optionHigh":100.68,"optionLow":90.9,"bid":101.5,"ask":102.2,"last":100.68,"theta":-2.111,"vega":6.804,"contractSymbol":"SPXW  260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.026,"delta":0.512,"gamma":0.002,"optionHigh":87.33,"optionLow":87.33,"bid":98.3,"ask":99,"last":87.33,"theta":-2.098,"vega":6.811,"contractSymbol":"SPXW  260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"call","volume":6,"oi":6,"ivRaw":11.922,"delta":0.503,"gamma":0.002,"optionHigh":99.88,"optionLow":84.95,"bid":95.1,"ask":95.8,"last":84.95,"theta":-2.081,"vega":6.814,"contractSymbol":"SPXW  260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":7,"ivRaw":11.821,"delta":0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.6,"last":108.2,"theta":-2.064,"vega":6.813,"contractSymbol":"SPXW  260727C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"call","volume":4,"oi":56,"ivRaw":11.717,"delta":0.483,"gamma":0.002,"optionHigh":95.65,"optionLow":82.43,"bid":88.9,"ask":89.6,"last":82.43,"theta":-2.045,"vega":6.808,"contractSymbol":"SPXW  260727C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":182,"ivRaw":13.724,"delta":0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":86.6,"last":101.6,"theta":-2.405,"vega":6.804,"contractSymbol":"SPXW  260727C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"call","volume":16,"oi":67,"ivRaw":13.63,"delta":0.47,"gamma":0.002,"optionHigh":88.97,"optionLow":81.3,"bid":82.9,"ask":83.5,"last":81.3,"theta":-2.386,"vega":6.795,"contractSymbol":"SPXW  260727C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":1,"ivRaw":13.53,"delta":0.461,"gamma":0.002,"optionHigh":85.97,"optionLow":85.97,"bid":80,"ask":80.6,"last":85.97,"theta":-2.364,"vega":6.781,"contractSymbol":"SPXW  260727C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":41,"ivRaw":13.429,"delta":0.452,"gamma":0.002,"optionHigh":80,"optionLow":69.65,"bid":77,"ask":77.7,"last":69.65,"theta":-2.341,"vega":6.765,"contractSymbol":"SPXW  260727C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":2,"ivRaw":13.337,"delta":0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":74.8,"last":90.8,"theta":-2.319,"vega":6.744,"contractSymbol":"SPXW  260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"call","volume":87,"oi":173,"ivRaw":13.237,"delta":0.433,"gamma":0.002,"optionHigh":78.6,"optionLow":61.1,"bid":71.4,"ask":72.2,"last":67.7,"theta":-2.293,"vega":6.72,"contractSymbol":"SPXW  260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":1,"ivRaw":13.138,"delta":0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.4,"last":82.9,"theta":-2.267,"vega":6.691,"contractSymbol":"SPXW  260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"call","volume":3,"oi":215,"ivRaw":13.046,"delta":0.415,"gamma":0.002,"optionHigh":70.06,"optionLow":61.1,"bid":66,"ask":66.6,"last":61.1,"theta":-2.241,"vega":6.659,"contractSymbol":"SPXW  260727C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.901,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.6,"last":0,"theta":-2.142,"vega":6.839,"contractSymbol":"SPXW  260728C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-28","dte":20,"type":"call","volume":124,"oi":4,"ivRaw":12.812,"delta":0.574,"gamma":0.002,"optionHigh":131.62,"optionLow":128.55,"bid":125.4,"ask":126.2,"last":131.62,"theta":-2.137,"vega":6.867,"contractSymbol":"SPXW  260728C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":18,"ivRaw":12.717,"delta":0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122,"ask":122.6,"last":159.6,"theta":-2.13,"vega":6.893,"contractSymbol":"SPXW  260728C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":4,"ivRaw":12.623,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.2,"last":175.32,"theta":-2.122,"vega":6.917,"contractSymbol":"SPXW  260728C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.523,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.2,"ask":115.8,"last":0,"theta":-2.113,"vega":6.937,"contractSymbol":"SPXW  260728C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"call","volume":2,"oi":17,"ivRaw":12.431,"delta":0.54,"gamma":0.002,"optionHigh":102.1,"optionLow":97.09,"bid":111.9,"ask":112.5,"last":102.1,"theta":-2.103,"vega":6.955,"contractSymbol":"SPXW  260728C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.333,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.2,"last":0,"theta":-2.092,"vega":6.969,"contractSymbol":"SPXW  260728C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"call","volume":7,"oi":69,"ivRaw":12.229,"delta":0.522,"gamma":0.002,"optionHigh":97.7,"optionLow":91.06,"bid":105.3,"ask":105.9,"last":97.7,"theta":-2.078,"vega":6.979,"contractSymbol":"SPXW  260728C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.135,"delta":0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.1,"ask":102.7,"last":0,"theta":-2.066,"vega":6.986,"contractSymbol":"SPXW  260728C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":5,"ivRaw":12.041,"delta":0.503,"gamma":0.002,"optionHigh":96.2,"optionLow":95.9,"bid":98.9,"ask":99.6,"last":95.9,"theta":-2.051,"vega":6.99,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":11.935,"delta":0.493,"gamma":0.002,"optionHigh":100,"optionLow":90,"bid":95.8,"ask":96.4,"last":90,"theta":-2.033,"vega":6.989,"contractSymbol":"SPXW  260728C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":136,"ivRaw":11.834,"delta":0.484,"gamma":0.002,"optionHigh":92.6,"optionLow":84.5,"bid":92.7,"ask":93.3,"last":92.6,"theta":-2.015,"vega":6.984,"contractSymbol":"SPXW  260728C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":91,"ivRaw":13.921,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.3,"last":103.3,"theta":-2.381,"vega":6.981,"contractSymbol":"SPXW  260728C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":3,"ivRaw":13.823,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.3,"last":102.29,"theta":-2.361,"vega":6.972,"contractSymbol":"SPXW  260728C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.718,"delta":0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.3,"last":0,"theta":-2.34,"vega":6.96,"contractSymbol":"SPXW  260728C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"call","volume":9,"oi":28,"ivRaw":13.629,"delta":0.454,"gamma":0.002,"optionHigh":74.3,"optionLow":73.3,"bid":80.8,"ask":81.4,"last":73.3,"theta":-2.32,"vega":6.944,"contractSymbol":"SPXW  260728C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.533,"delta":0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.9,"ask":78.6,"last":0,"theta":-2.297,"vega":6.925,"contractSymbol":"SPXW  260728C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"call","volume":1,"oi":215,"ivRaw":13.438,"delta":0.437,"gamma":0.002,"optionHigh":75.88,"optionLow":75.88,"bid":75.1,"ask":75.8,"last":75.88,"theta":-2.274,"vega":6.902,"contractSymbol":"SPXW  260728C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.344,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73,"last":0,"theta":-2.25,"vega":6.876,"contractSymbol":"SPXW  260728C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":24,"ivRaw":13.242,"delta":0.419,"gamma":0.002,"optionHigh":64.85,"optionLow":64.81,"bid":69.6,"ask":70.3,"last":64.81,"theta":-2.223,"vega":6.845,"contractSymbol":"SPXW  260728C07510000","inTheMoney":false},{"strike":7380,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":13.9,"delta":0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":160.2,"last":193.9,"theta":-2.176,"vega":6.772,"contractSymbol":"SPXW  260729C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":18,"ivRaw":13.718,"delta":0.617,"gamma":0.002,"optionHigh":147.15,"optionLow":147.15,"bid":152,"ask":152.8,"last":147.15,"theta":-2.175,"vega":6.852,"contractSymbol":"SPXW  260729C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":55,"ivRaw":13.529,"delta":0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":145.6,"last":173.61,"theta":-2.169,"vega":6.924,"contractSymbol":"SPXW  260729C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":19,"ivRaw":13.346,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138.4,"last":161.43,"theta":-2.162,"vega":6.989,"contractSymbol":"SPXW  260729C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":30,"ivRaw":13.158,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.7,"ask":131.5,"last":189,"theta":-2.15,"vega":7.045,"contractSymbol":"SPXW  260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":41,"ivRaw":13.062,"delta":0.563,"gamma":0.002,"optionHigh":127.19,"optionLow":123.47,"bid":127.3,"ask":128,"last":123.47,"theta":-2.143,"vega":7.07,"contractSymbol":"SPXW  260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"call","volume":3,"oi":12,"ivRaw":12.969,"delta":0.555,"gamma":0.002,"optionHigh":127.78,"optionLow":117.32,"bid":123.9,"ask":124.6,"last":120.14,"theta":-2.135,"vega":7.092,"contractSymbol":"SPXW  260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"call","volume":16,"oi":6,"ivRaw":12.785,"delta":0.539,"gamma":0.002,"optionHigh":114.7,"optionLow":104.2,"bid":117.2,"ask":117.9,"last":112.1,"theta":-2.117,"vega":7.127,"contractSymbol":"SPXW  260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"call","volume":7,"oi":51,"ivRaw":12.586,"delta":0.521,"gamma":0.002,"optionHigh":106.71,"optionLow":101.4,"bid":110.7,"ask":111.4,"last":105.4,"theta":-2.092,"vega":7.151,"contractSymbol":"SPXW  260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":6,"ivRaw":12.402,"delta":0.504,"gamma":0.002,"optionHigh":111,"optionLow":91.7,"bid":104.3,"ask":105,"last":91.7,"theta":-2.067,"vega":7.161,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"call","volume":6,"oi":9,"ivRaw":12.207,"delta":0.485,"gamma":0.002,"optionHigh":102.5,"optionLow":102,"bid":98.1,"ask":98.8,"last":102.5,"theta":-2.034,"vega":7.157,"contractSymbol":"SPXW  260729C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"call","volume":38,"oi":55,"ivRaw":14.329,"delta":0.482,"gamma":0.002,"optionHigh":101.79,"optionLow":84.6,"bid":95.1,"ask":95.8,"last":92.93,"theta":-2.396,"vega":7.154,"contractSymbol":"SPXW  260729C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":5,"ivRaw":14.234,"delta":0.474,"gamma":0.002,"optionHigh":96.8,"optionLow":83.43,"bid":92.1,"ask":92.8,"last":83.43,"theta":-2.378,"vega":7.146,"contractSymbol":"SPXW  260729C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":14.055,"delta":0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.8,"last":113.3,"theta":-2.341,"vega":7.121,"contractSymbol":"SPXW  260729C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"call","volume":20,"oi":96,"ivRaw":13.874,"delta":0.441,"gamma":0.002,"optionHigh":86.84,"optionLow":69,"bid":80.5,"ask":81.2,"last":73.07,"theta":-2.299,"vega":7.083,"contractSymbol":"SPXW  260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":7,"ivRaw":13.681,"delta":0.424,"gamma":0.002,"optionHigh":65.28,"optionLow":65.28,"bid":75,"ask":75.6,"last":65.28,"theta":-2.251,"vega":7.032,"contractSymbol":"SPXW  260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"call","volume":10,"oi":2,"ivRaw":13.509,"delta":0.407,"gamma":0.002,"optionHigh":72.48,"optionLow":72.48,"bid":69.6,"ask":70.3,"last":72.48,"theta":-2.203,"vega":6.966,"contractSymbol":"SPXW  260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"call","volume":30,"oi":150,"ivRaw":13.419,"delta":0.398,"gamma":0.002,"optionHigh":72.6,"optionLow":69.93,"bid":67,"ask":67.7,"last":70.22,"theta":-2.175,"vega":6.928,"contractSymbol":"SPXW  260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":10,"ivRaw":13.323,"delta":0.39,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":65.2,"last":80.5,"theta":-2.148,"vega":6.886,"contractSymbol":"SPXW  260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":36,"ivRaw":13.161,"delta":0.372,"gamma":0.002,"optionHigh":64.88,"optionLow":64.88,"bid":59.6,"ask":60.3,"last":64.88,"theta":-2.092,"vega":6.791,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":7,"ivRaw":14.256,"delta":0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.8,"ask":165.6,"last":180,"theta":-2.193,"vega":6.963,"contractSymbol":"SPXW  260730C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":14.074,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.6,"ask":158.4,"last":0,"theta":-2.19,"vega":7.038,"contractSymbol":"SPXW  260730C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":28,"ivRaw":13.901,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.4,"ask":151.2,"last":174.84,"theta":-2.186,"vega":7.106,"contractSymbol":"SPXW  260730C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":4,"ivRaw":13.723,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.4,"ask":144.2,"last":173.8,"theta":-2.178,"vega":7.167,"contractSymbol":"SPXW  260730C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":8,"ivRaw":13.54,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137.2,"last":152.47,"theta":-2.166,"vega":7.22,"contractSymbol":"SPXW  260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":79,"ivRaw":13.452,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.1,"ask":133.7,"last":167.54,"theta":-2.16,"vega":7.243,"contractSymbol":"SPXW  260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":3,"ivRaw":13.365,"delta":0.553,"gamma":0.002,"optionHigh":116.6,"optionLow":116.2,"bid":129.7,"ask":130.4,"last":116.6,"theta":-2.153,"vega":7.263,"contractSymbol":"SPXW  260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"call","volume":2,"oi":2,"ivRaw":13.175,"delta":0.537,"gamma":0.002,"optionHigh":112.9,"optionLow":109.6,"bid":123,"ask":123.7,"last":109.6,"theta":-2.134,"vega":7.296,"contractSymbol":"SPXW  260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"call","volume":11,"oi":29,"ivRaw":12.985,"delta":0.521,"gamma":0.002,"optionHigh":122.01,"optionLow":113.2,"bid":116.5,"ask":117.1,"last":113.2,"theta":-2.11,"vega":7.318,"contractSymbol":"SPXW  260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"call","volume":6,"oi":15,"ivRaw":12.804,"delta":0.504,"gamma":0.002,"optionHigh":107.3,"optionLow":95.2,"bid":110.1,"ask":110.8,"last":99.2,"theta":-2.086,"vega":7.328,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":3,"ivRaw":12.608,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.6,"last":132,"theta":-2.053,"vega":7.325,"contractSymbol":"SPXW  260730C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":33,"ivRaw":12.506,"delta":0.478,"gamma":0.002,"optionHigh":99.17,"optionLow":99.17,"bid":100.9,"ask":101.5,"last":99.17,"theta":-2.035,"vega":7.317,"contractSymbol":"SPXW  260730C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":25,"ivRaw":14.719,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.6,"last":112.5,"theta":-2.404,"vega":7.315,"contractSymbol":"SPXW  260730C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":23,"ivRaw":14.533,"delta":0.46,"gamma":0.001,"optionHigh":85.1,"optionLow":85.1,"bid":91.8,"ask":92.7,"last":85.1,"theta":-2.367,"vega":7.293,"contractSymbol":"SPXW  260730C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"call","volume":13,"oi":158,"ivRaw":14.353,"delta":0.445,"gamma":0.001,"optionHigh":84.47,"optionLow":82.2,"bid":86.3,"ask":86.8,"last":82.2,"theta":-2.327,"vega":7.259,"contractSymbol":"SPXW  260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":10,"ivRaw":14.177,"delta":0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.4,"last":114.6,"theta":-2.285,"vega":7.213,"contractSymbol":"SPXW  260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"call","volume":3,"oi":9,"ivRaw":13.999,"delta":0.413,"gamma":0.002,"optionHigh":79.84,"optionLow":77.22,"bid":75.4,"ask":76,"last":77.22,"theta":-2.238,"vega":7.153,"contractSymbol":"SPXW  260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":70,"ivRaw":13.913,"delta":0.405,"gamma":0.002,"optionHigh":78.54,"optionLow":78.54,"bid":72.7,"ask":73.4,"last":78.54,"theta":-2.214,"vega":7.119,"contractSymbol":"SPXW  260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"call","volume":5,"oi":33,"ivRaw":13.829,"delta":0.397,"gamma":0.002,"optionHigh":75.6,"optionLow":70.4,"bid":70.3,"ask":70.9,"last":75.15,"theta":-2.189,"vega":7.081,"contractSymbol":"SPXW  260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"call","volume":42,"oi":458,"ivRaw":13.652,"delta":0.38,"gamma":0.002,"optionHigh":67.61,"optionLow":67.12,"bid":65.2,"ask":65.8,"last":67.12,"theta":-2.135,"vega":6.995,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-31","dte":23,"type":"call","volume":2,"oi":39,"ivRaw":13.896,"delta":0.576,"gamma":0.002,"optionHigh":140.46,"optionLow":138.56,"bid":145.7,"ask":146.4,"last":138.56,"theta":-2.212,"vega":7.356,"contractSymbol":"SPXW  260731C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-31","dte":23,"type":"call","volume":1,"oi":192,"ivRaw":13.807,"delta":0.569,"gamma":0.002,"optionHigh":138.85,"optionLow":138.85,"bid":142.2,"ask":143,"last":138.85,"theta":-2.206,"vega":7.381,"contractSymbol":"SPXW  260731C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-31","dte":23,"type":"call","volume":5,"oi":522,"ivRaw":13.714,"delta":0.562,"gamma":0.002,"optionHigh":133.76,"optionLow":131.91,"bid":138.8,"ask":139.4,"last":131.91,"theta":-2.198,"vega":7.404,"contractSymbol":"SPXW  260731C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-31","dte":23,"type":"call","volume":53,"oi":105,"ivRaw":13.629,"delta":0.554,"gamma":0.002,"optionHigh":126.49,"optionLow":121.9,"bid":135.4,"ask":136,"last":122.35,"theta":-2.19,"vega":7.424,"contractSymbol":"SPXW  260731C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":121,"ivRaw":13.54,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.1,"ask":132.7,"last":150.49,"theta":-2.182,"vega":7.442,"contractSymbol":"SPXW  260731C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":93,"ivRaw":13.445,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.4,"last":152.5,"theta":-2.171,"vega":7.458,"contractSymbol":"SPXW  260731C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"call","volume":33,"oi":95,"ivRaw":13.352,"delta":0.531,"gamma":0.002,"optionHigh":123.6,"optionLow":110.2,"bid":125.4,"ask":126.1,"last":117.2,"theta":-2.16,"vega":7.471,"contractSymbol":"SPXW  260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"call","volume":281,"oi":2391,"ivRaw":13.261,"delta":0.523,"gamma":0.002,"optionHigh":128.5,"optionLow":108.1,"bid":122.3,"ask":122.8,"last":118.9,"theta":-2.149,"vega":7.481,"contractSymbol":"SPXW  260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"call","volume":12,"oi":83,"ivRaw":13.174,"delta":0.515,"gamma":0.002,"optionHigh":126.67,"optionLow":105.11,"bid":119,"ask":119.6,"last":117.6,"theta":-2.137,"vega":7.488,"contractSymbol":"SPXW  260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"call","volume":27,"oi":213,"ivRaw":13.081,"delta":0.507,"gamma":0.002,"optionHigh":123.42,"optionLow":102.16,"bid":115.9,"ask":116.4,"last":114.45,"theta":-2.124,"vega":7.493,"contractSymbol":"SPXW  260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"call","volume":18,"oi":222,"ivRaw":12.994,"delta":0.499,"gamma":0.002,"optionHigh":118.4,"optionLow":114.7,"bid":112.8,"ask":113.3,"last":117.2,"theta":-2.11,"vega":7.494,"contractSymbol":"SPXW  260731C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"call","volume":34,"oi":1067,"ivRaw":12.892,"delta":0.491,"gamma":0.002,"optionHigh":116,"optionLow":100.13,"bid":109.7,"ask":110.2,"last":103.2,"theta":-2.093,"vega":7.492,"contractSymbol":"SPXW  260731C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"call","volume":175,"oi":2010,"ivRaw":12.795,"delta":0.482,"gamma":0.002,"optionHigh":112.8,"optionLow":93.2,"bid":106.6,"ask":107.1,"last":105,"theta":-2.075,"vega":7.487,"contractSymbol":"SPXW  260731C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"call","volume":10,"oi":203,"ivRaw":15.041,"delta":0.48,"gamma":0.001,"optionHigh":109.71,"optionLow":91.82,"bid":103.6,"ask":104.1,"last":94.67,"theta":-2.442,"vega":7.485,"contractSymbol":"SPXW  260731C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":92,"ivRaw":14.942,"delta":0.473,"gamma":0.001,"optionHigh":102.82,"optionLow":94.94,"bid":100.6,"ask":101.1,"last":94.94,"theta":-2.423,"vega":7.476,"contractSymbol":"SPXW  260731C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"call","volume":3,"oi":140,"ivRaw":14.858,"delta":0.465,"gamma":0.001,"optionHigh":102.3,"optionLow":102.3,"bid":97.6,"ask":98.2,"last":102.3,"theta":-2.406,"vega":7.466,"contractSymbol":"SPXW  260731C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":181,"ivRaw":14.762,"delta":0.458,"gamma":0.001,"optionHigh":99.94,"optionLow":91.72,"bid":94.8,"ask":95.3,"last":91.72,"theta":-2.386,"vega":7.452,"contractSymbol":"SPXW  260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"call","volume":122,"oi":3190,"ivRaw":14.675,"delta":0.45,"gamma":0.001,"optionHigh":98,"optionLow":79.46,"bid":91.9,"ask":92.3,"last":88.7,"theta":-2.367,"vega":7.436,"contractSymbol":"SPXW  260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"call","volume":10,"oi":114,"ivRaw":14.595,"delta":0.443,"gamma":0.001,"optionHigh":95.27,"optionLow":84.7,"bid":89,"ask":89.6,"last":84.7,"theta":-2.348,"vega":7.417,"contractSymbol":"SPXW  260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"call","volume":11,"oi":171,"ivRaw":14.51,"delta":0.435,"gamma":0.001,"optionHigh":90.4,"optionLow":76.8,"bid":86.3,"ask":86.8,"last":76.9,"theta":-2.327,"vega":7.395,"contractSymbol":"SPXW  260731C07510000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":14.027,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.6,"ask":175.5,"last":206.46,"theta":-2.004,"vega":7.607,"contractSymbol":"SPXW  260803C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-03","dte":26,"type":"call","volume":40,"oi":10,"ivRaw":13.847,"delta":0.606,"gamma":0.001,"optionHigh":153.96,"optionLow":153.48,"bid":167.4,"ask":168.3,"last":153.48,"theta":-1.998,"vega":7.679,"contractSymbol":"SPXW  260803C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":173,"ivRaw":13.69,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.2,"ask":161.1,"last":177.33,"theta":-1.993,"vega":7.746,"contractSymbol":"SPXW  260803C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":3,"ivRaw":13.519,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.3,"ask":154.2,"last":183.86,"theta":-1.985,"vega":7.805,"contractSymbol":"SPXW  260803C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":2,"ivRaw":13.351,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147.1,"last":178.1,"theta":-1.974,"vega":7.856,"contractSymbol":"SPXW  260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":190,"ivRaw":13.248,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":143.7,"last":185,"theta":-1.965,"vega":7.878,"contractSymbol":"SPXW  260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"call","volume":54,"oi":75,"ivRaw":13.179,"delta":0.551,"gamma":0.002,"optionHigh":133.3,"optionLow":124.6,"bid":139.6,"ask":140.2,"last":133.3,"theta":-1.96,"vega":7.898,"contractSymbol":"SPXW  260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":13,"ivRaw":12.995,"delta":0.536,"gamma":0.002,"optionHigh":134.2,"optionLow":134.2,"bid":132.9,"ask":133.7,"last":134.2,"theta":-1.942,"vega":7.93,"contractSymbol":"SPXW  260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"call","volume":66,"oi":89,"ivRaw":12.824,"delta":0.521,"gamma":0.002,"optionHigh":132.9,"optionLow":114.28,"bid":126.4,"ask":127,"last":117.03,"theta":-1.922,"vega":7.952,"contractSymbol":"SPXW  260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":42,"ivRaw":12.657,"delta":0.505,"gamma":0.002,"optionHigh":111.1,"optionLow":111.1,"bid":120,"ask":120.8,"last":111.1,"theta":-1.901,"vega":7.962,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"call","volume":3,"oi":48,"ivRaw":12.47,"delta":0.489,"gamma":0.002,"optionHigh":116.5,"optionLow":104.33,"bid":113.8,"ask":114.5,"last":104.33,"theta":-1.873,"vega":7.96,"contractSymbol":"SPXW  260803C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"call","volume":50,"oi":125,"ivRaw":12.377,"delta":0.481,"gamma":0.002,"optionHigh":100.13,"optionLow":99.9,"bid":110.7,"ask":111.5,"last":100.13,"theta":-1.858,"vega":7.954,"contractSymbol":"SPXW  260803C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":32,"ivRaw":14.768,"delta":0.479,"gamma":0.001,"optionHigh":100.93,"optionLow":100.93,"bid":107.7,"ask":108.4,"last":100.93,"theta":-2.224,"vega":7.952,"contractSymbol":"SPXW  260803C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"call","volume":6,"oi":55,"ivRaw":14.601,"delta":0.465,"gamma":0.001,"optionHigh":106.4,"optionLow":93.24,"bid":101.8,"ask":102.5,"last":93.24,"theta":-2.194,"vega":7.933,"contractSymbol":"SPXW  260803C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"call","volume":45,"oi":122,"ivRaw":14.421,"delta":0.451,"gamma":0.001,"optionHigh":98.93,"optionLow":83.66,"bid":96,"ask":96.5,"last":89.87,"theta":-2.159,"vega":7.903,"contractSymbol":"SPXW  260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"call","volume":3,"oi":85,"ivRaw":14.261,"delta":0.436,"gamma":0.001,"optionHigh":80.8,"optionLow":80.8,"bid":90.4,"ask":91.1,"last":80.8,"theta":-2.125,"vega":7.862,"contractSymbol":"SPXW  260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":24,"ivRaw":14.1,"delta":0.422,"gamma":0.001,"optionHigh":80.12,"optionLow":80.12,"bid":84.9,"ask":85.6,"last":80.12,"theta":-2.087,"vega":7.81,"contractSymbol":"SPXW  260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"call","volume":7,"oi":172,"ivRaw":14.011,"delta":0.414,"gamma":0.001,"optionHigh":74,"optionLow":72.56,"bid":82.2,"ask":82.9,"last":72.56,"theta":-2.066,"vega":7.779,"contractSymbol":"SPXW  260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"call","volume":9,"oi":81,"ivRaw":13.934,"delta":0.407,"gamma":0.001,"optionHigh":83.63,"optionLow":76.22,"bid":79.5,"ask":80.3,"last":76.22,"theta":-2.046,"vega":7.745,"contractSymbol":"SPXW  260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":39,"ivRaw":13.773,"delta":0.392,"gamma":0.001,"optionHigh":79.63,"optionLow":79.63,"bid":74.4,"ask":75.2,"last":79.63,"theta":-2.003,"vega":7.668,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-04","dte":27,"type":"call","volume":8,"oi":0,"ivRaw":14.057,"delta":0.617,"gamma":0.001,"optionHigh":171.87,"optionLow":171.79,"bid":177.6,"ask":178.5,"last":171.79,"theta":-1.978,"vega":7.763,"contractSymbol":"SPXW  260804C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.895,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171.3,"last":0,"theta":-1.974,"vega":7.835,"contractSymbol":"SPXW  260804C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.728,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.2,"ask":164.4,"last":156.75,"theta":-1.967,"vega":7.9,"contractSymbol":"SPXW  260804C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.565,"delta":0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.3,"ask":157.2,"last":173.6,"theta":-1.959,"vega":7.958,"contractSymbol":"SPXW  260804C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.38,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150.3,"last":0,"theta":-1.946,"vega":8.008,"contractSymbol":"SPXW  260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.309,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":146.9,"last":0,"theta":-1.941,"vega":8.03,"contractSymbol":"SPXW  260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":13.228,"delta":0.55,"gamma":0.001,"optionHigh":130.8,"optionLow":130.3,"bid":142.8,"ask":143.6,"last":130.8,"theta":-1.935,"vega":8.049,"contractSymbol":"SPXW  260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":13.053,"delta":0.536,"gamma":0.001,"optionHigh":126.5,"optionLow":126.4,"bid":136,"ask":136.9,"last":126.4,"theta":-1.917,"vega":8.081,"contractSymbol":"SPXW  260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"call","volume":20,"oi":4,"ivRaw":12.878,"delta":0.521,"gamma":0.002,"optionHigh":127.6,"optionLow":124.68,"bid":129.6,"ask":130.4,"last":124.68,"theta":-1.898,"vega":8.103,"contractSymbol":"SPXW  260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":12.708,"delta":0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123,"ask":124,"last":155.3,"theta":-1.876,"vega":8.113,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":42,"ivRaw":12.531,"delta":0.49,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":117,"ask":117.7,"last":118.4,"theta":-1.85,"vega":8.111,"contractSymbol":"SPXW  260804C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":7,"ivRaw":12.447,"delta":0.482,"gamma":0.002,"optionHigh":105.11,"optionLow":105.11,"bid":113.8,"ask":114.6,"last":105.11,"theta":-1.836,"vega":8.105,"contractSymbol":"SPXW  260804C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":14.879,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.6,"last":129.05,"theta":-2.203,"vega":8.104,"contractSymbol":"SPXW  260804C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":9,"ivRaw":14.71,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.6,"last":131.89,"theta":-2.173,"vega":8.086,"contractSymbol":"SPXW  260804C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":53,"ivRaw":14.542,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.1,"ask":99.8,"last":116.54,"theta":-2.141,"vega":8.057,"contractSymbol":"SPXW  260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":14,"ivRaw":14.374,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94.2,"last":109.18,"theta":-2.106,"vega":8.018,"contractSymbol":"SPXW  260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"call","volume":8,"oi":5,"ivRaw":14.207,"delta":0.424,"gamma":0.001,"optionHigh":84.36,"optionLow":84.32,"bid":87.9,"ask":88.7,"last":84.32,"theta":-2.069,"vega":7.968,"contractSymbol":"SPXW  260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"call","volume":7,"oi":46,"ivRaw":14.135,"delta":0.417,"gamma":0.001,"optionHigh":90.9,"optionLow":78.18,"bid":85.2,"ask":86,"last":78.18,"theta":-2.051,"vega":7.939,"contractSymbol":"SPXW  260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":18,"ivRaw":14.045,"delta":0.41,"gamma":0.001,"optionHigh":78.88,"optionLow":78.88,"bid":82.6,"ask":83.4,"last":78.88,"theta":-2.03,"vega":7.906,"contractSymbol":"SPXW  260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":18,"ivRaw":13.893,"delta":0.395,"gamma":0.001,"optionHigh":83.1,"optionLow":83,"bid":77.5,"ask":78.2,"last":83,"theta":-1.99,"vega":7.832,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":14.124,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.9,"ask":182.1,"last":0,"theta":-1.958,"vega":7.917,"contractSymbol":"SPXW  260805C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.96,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.7,"ask":174.9,"last":0,"theta":-1.954,"vega":7.987,"contractSymbol":"SPXW  260805C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":13.794,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.8,"ask":167.7,"last":226.6,"theta":-1.947,"vega":8.051,"contractSymbol":"SPXW  260805C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.632,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.9,"ask":160.6,"last":0,"theta":-1.939,"vega":8.108,"contractSymbol":"SPXW  260805C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":14,"ivRaw":13.467,"delta":0.563,"gamma":0.001,"optionHigh":140.02,"optionLow":140.02,"bid":153,"ask":153.7,"last":140.02,"theta":-1.927,"vega":8.157,"contractSymbol":"SPXW  260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":13.384,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.6,"ask":150.3,"last":190.71,"theta":-1.921,"vega":8.179,"contractSymbol":"SPXW  260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":14,"ivRaw":13.304,"delta":0.55,"gamma":0.001,"optionHigh":149.58,"optionLow":149.58,"bid":146.2,"ask":147,"last":149.58,"theta":-1.915,"vega":8.198,"contractSymbol":"SPXW  260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":13.131,"delta":0.535,"gamma":0.001,"optionHigh":128.7,"optionLow":126.4,"bid":139.6,"ask":140.4,"last":127.2,"theta":-1.898,"vega":8.229,"contractSymbol":"SPXW  260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":12.965,"delta":0.521,"gamma":0.001,"optionHigh":134.85,"optionLow":123.3,"bid":133,"ask":133.7,"last":123.3,"theta":-1.879,"vega":8.251,"contractSymbol":"SPXW  260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":12.798,"delta":0.506,"gamma":0.002,"optionHigh":131.23,"optionLow":131.23,"bid":126.6,"ask":127.5,"last":131.23,"theta":-1.859,"vega":8.261,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":12.631,"delta":0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.4,"ask":121.1,"last":137.29,"theta":-1.834,"vega":8.26,"contractSymbol":"SPXW  260805C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"call","volume":8,"oi":4,"ivRaw":12.53,"delta":0.483,"gamma":0.002,"optionHigh":118.5,"optionLow":108.3,"bid":117.4,"ask":118.2,"last":112.5,"theta":-1.819,"vega":8.254,"contractSymbol":"SPXW  260805C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":10,"ivRaw":12.46,"delta":0.475,"gamma":0.002,"optionHigh":118.71,"optionLow":115.22,"bid":114.3,"ask":115.2,"last":118.71,"theta":-1.807,"vega":8.246,"contractSymbol":"SPXW  260805C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":13,"ivRaw":14.851,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109,"last":128.7,"theta":-2.158,"vega":8.236,"contractSymbol":"SPXW  260805C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":15,"ivRaw":14.694,"delta":0.455,"gamma":0.001,"optionHigh":102.37,"optionLow":102.37,"bid":102.5,"ask":103.2,"last":102.37,"theta":-2.128,"vega":8.209,"contractSymbol":"SPXW  260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"call","volume":13,"oi":9,"ivRaw":14.525,"delta":0.441,"gamma":0.001,"optionHigh":95.7,"optionLow":95.7,"bid":96.8,"ask":97.5,"last":95.7,"theta":-2.095,"vega":8.172,"contractSymbol":"SPXW  260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":14.357,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":92,"last":116.4,"theta":-2.059,"vega":8.124,"contractSymbol":"SPXW  260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":14.288,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.3,"last":101.83,"theta":-2.042,"vega":8.096,"contractSymbol":"SPXW  260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":8,"ivRaw":14.195,"delta":0.413,"gamma":0.001,"optionHigh":87.17,"optionLow":87.17,"bid":85.9,"ask":86.7,"last":87.17,"theta":-2.021,"vega":8.065,"contractSymbol":"SPXW  260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":36,"ivRaw":14.044,"delta":0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.5,"last":122.5,"theta":-1.982,"vega":7.994,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":14.179,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.2,"ask":185.2,"last":0,"theta":-1.938,"vega":8.068,"contractSymbol":"SPXW  260806C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":14.027,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177,"ask":178,"last":0,"theta":-1.935,"vega":8.137,"contractSymbol":"SPXW  260806C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.856,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.1,"ask":171,"last":0,"theta":-1.927,"vega":8.2,"contractSymbol":"SPXW  260806C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.695,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.2,"ask":164.1,"last":0,"theta":-1.918,"vega":8.255,"contractSymbol":"SPXW  260806C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.531,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.3,"ask":157.2,"last":0,"theta":-1.907,"vega":8.304,"contractSymbol":"SPXW  260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.455,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.9,"ask":153.6,"last":169.92,"theta":-1.902,"vega":8.325,"contractSymbol":"SPXW  260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.376,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.6,"ask":150.3,"last":0,"theta":-1.895,"vega":8.344,"contractSymbol":"SPXW  260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.205,"delta":0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":143.7,"last":0,"theta":-1.879,"vega":8.375,"contractSymbol":"SPXW  260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"call","volume":2,"oi":2,"ivRaw":13.035,"delta":0.521,"gamma":0.001,"optionHigh":138.15,"optionLow":138.15,"bid":136.4,"ask":137.1,"last":138.15,"theta":-1.86,"vega":8.396,"contractSymbol":"SPXW  260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.865,"delta":0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130,"ask":130.7,"last":0,"theta":-1.839,"vega":8.407,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"call","volume":18,"oi":0,"ivRaw":12.695,"delta":0.491,"gamma":0.001,"optionHigh":129.1,"optionLow":115.3,"bid":123.7,"ask":124.5,"last":115.3,"theta":-1.814,"vega":8.406,"contractSymbol":"SPXW  260806C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"call","volume":10,"oi":153,"ivRaw":12.608,"delta":0.484,"gamma":0.001,"optionHigh":112.18,"optionLow":112.18,"bid":120.6,"ask":121.5,"last":112.18,"theta":-1.801,"vega":8.401,"contractSymbol":"SPXW  260806C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.522,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.3,"last":0,"theta":-1.787,"vega":8.392,"contractSymbol":"SPXW  260806C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":14.979,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.5,"last":0,"theta":-2.142,"vega":8.384,"contractSymbol":"SPXW  260806C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"call","volume":11,"oi":28,"ivRaw":14.808,"delta":0.457,"gamma":0.001,"optionHigh":101.85,"optionLow":98.08,"bid":105.7,"ask":106.5,"last":98.08,"theta":-2.111,"vega":8.358,"contractSymbol":"SPXW  260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.663,"delta":0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.8,"last":119.3,"theta":-2.082,"vega":8.323,"contractSymbol":"SPXW  260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"call","volume":46,"oi":8,"ivRaw":14.5,"delta":0.43,"gamma":0.001,"optionHigh":101,"optionLow":85,"bid":94.5,"ask":95.2,"last":94,"theta":-2.048,"vega":8.277,"contractSymbol":"SPXW  260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":11,"ivRaw":14.415,"delta":0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.5,"last":134.77,"theta":-2.029,"vega":8.25,"contractSymbol":"SPXW  260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.338,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.9,"last":101.82,"theta":-2.011,"vega":8.22,"contractSymbol":"SPXW  260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":26,"ivRaw":14.183,"delta":0.402,"gamma":0.001,"optionHigh":83.4,"optionLow":83.4,"bid":83.9,"ask":84.7,"last":83.4,"theta":-1.973,"vega":8.153,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7415,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.761,"delta":0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.5,"ask":165.3,"last":0,"theta":-1.935,"vega":8.42,"contractSymbol":"SPXW  260807C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-07","dte":30,"type":"call","volume":124,"oi":29,"ivRaw":13.691,"delta":0.564,"gamma":0.001,"optionHigh":166.92,"optionLow":163.65,"bid":161.1,"ask":161.9,"last":166.92,"theta":-1.93,"vega":8.443,"contractSymbol":"SPXW  260807C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":13.605,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":158.4,"last":197.08,"theta":-1.923,"vega":8.465,"contractSymbol":"SPXW  260807C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-07","dte":30,"type":"call","volume":3,"oi":23,"ivRaw":13.533,"delta":0.551,"gamma":0.001,"optionHigh":149.98,"optionLow":143,"bid":154.4,"ask":155.1,"last":149.98,"theta":-1.917,"vega":8.484,"contractSymbol":"SPXW  260807C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":13.446,"delta":0.544,"gamma":0.001,"optionHigh":138.8,"optionLow":138.6,"bid":151,"ask":151.8,"last":138.6,"theta":-1.909,"vega":8.501,"contractSymbol":"SPXW  260807C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"call","volume":6,"oi":12,"ivRaw":13.361,"delta":0.537,"gamma":0.001,"optionHigh":139.82,"optionLow":132.63,"bid":147.7,"ask":148.5,"last":132.63,"theta":-1.9,"vega":8.516,"contractSymbol":"SPXW  260807C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.277,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.2,"last":0,"theta":-1.891,"vega":8.528,"contractSymbol":"SPXW  260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"call","volume":105,"oi":190,"ivRaw":13.196,"delta":0.523,"gamma":0.001,"optionHigh":143.77,"optionLow":127.6,"bid":141.3,"ask":141.9,"last":140,"theta":-1.882,"vega":8.538,"contractSymbol":"SPXW  260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"call","volume":30,"oi":0,"ivRaw":13.114,"delta":0.516,"gamma":0.001,"optionHigh":144.16,"optionLow":136.1,"bid":138,"ask":138.6,"last":144.16,"theta":-1.872,"vega":8.545,"contractSymbol":"SPXW  260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"call","volume":7,"oi":19,"ivRaw":13.031,"delta":0.509,"gamma":0.001,"optionHigh":140.8,"optionLow":122.8,"bid":134.8,"ask":135.6,"last":128.7,"theta":-1.861,"vega":8.55,"contractSymbol":"SPXW  260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"call","volume":7,"oi":0,"ivRaw":12.95,"delta":0.502,"gamma":0.001,"optionHigh":132.5,"optionLow":119.6,"bid":131.6,"ask":132.6,"last":119.6,"theta":-1.85,"vega":8.552,"contractSymbol":"SPXW  260807C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":145,"ivRaw":12.849,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.2,"last":155.68,"theta":-1.835,"vega":8.552,"contractSymbol":"SPXW  260807C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"call","volume":103,"oi":21,"ivRaw":12.771,"delta":0.487,"gamma":0.001,"optionHigh":131.36,"optionLow":111.92,"bid":125.5,"ask":126.1,"last":117.48,"theta":-1.823,"vega":8.548,"contractSymbol":"SPXW  260807C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"call","volume":30,"oi":23,"ivRaw":12.689,"delta":0.48,"gamma":0.001,"optionHigh":124.53,"optionLow":121.98,"bid":122.5,"ask":123,"last":121.98,"theta":-1.81,"vega":8.541,"contractSymbol":"SPXW  260807C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":15.271,"delta":0.48,"gamma":0.001,"optionHigh":121.85,"optionLow":121.85,"bid":119.3,"ask":120.3,"last":121.85,"theta":-2.179,"vega":8.542,"contractSymbol":"SPXW  260807C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"call","volume":7,"oi":21,"ivRaw":15.189,"delta":0.473,"gamma":0.001,"optionHigh":118.85,"optionLow":103.56,"bid":116.5,"ask":117,"last":103.56,"theta":-2.165,"vega":8.534,"contractSymbol":"SPXW  260807C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"call","volume":3,"oi":4,"ivRaw":15.115,"delta":0.467,"gamma":0.001,"optionHigh":115.53,"optionLow":109.15,"bid":113.5,"ask":114.1,"last":109.15,"theta":-2.152,"vega":8.523,"contractSymbol":"SPXW  260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"call","volume":82,"oi":387,"ivRaw":15.031,"delta":0.461,"gamma":0.001,"optionHigh":115.9,"optionLow":98.9,"bid":110.6,"ask":111.1,"last":107.5,"theta":-2.137,"vega":8.511,"contractSymbol":"SPXW  260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"call","volume":1,"oi":10,"ivRaw":14.955,"delta":0.454,"gamma":0.001,"optionHigh":99.07,"optionLow":99.07,"bid":107.6,"ask":108.3,"last":99.07,"theta":-2.122,"vega":8.496,"contractSymbol":"SPXW  260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"call","volume":1,"oi":57,"ivRaw":14.88,"delta":0.448,"gamma":0.001,"optionHigh":93.42,"optionLow":93.42,"bid":104.7,"ask":105.6,"last":93.42,"theta":-2.107,"vega":8.479,"contractSymbol":"SPXW  260807C07510000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.951,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.6,"ask":193.5,"last":0,"theta":-1.787,"vega":8.634,"contractSymbol":"SPXW  260810C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.801,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.4,"ask":186.6,"last":0,"theta":-1.782,"vega":8.702,"contractSymbol":"SPXW  260810C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":33,"type":"call","volume":43,"oi":4,"ivRaw":13.64,"delta":0.584,"gamma":0.001,"optionHigh":175.06,"optionLow":161.22,"bid":178.5,"ask":179.3,"last":161.22,"theta":-1.775,"vega":8.763,"contractSymbol":"SPXW  260810C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.484,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.4,"ask":172.5,"last":0,"theta":-1.766,"vega":8.817,"contractSymbol":"SPXW  260810C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.332,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.7,"ask":165.6,"last":0,"theta":-1.756,"vega":8.864,"contractSymbol":"SPXW  260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":5,"ivRaw":13.253,"delta":0.553,"gamma":0.001,"optionHigh":167.5,"optionLow":145.02,"bid":161.2,"ask":162.3,"last":145.02,"theta":-1.75,"vega":8.885,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.171,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":158.7,"last":0,"theta":-1.743,"vega":8.903,"contractSymbol":"SPXW  260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":13.014,"delta":0.533,"gamma":0.001,"optionHigh":143.27,"optionLow":136.19,"bid":151.2,"ask":152.1,"last":136.19,"theta":-1.729,"vega":8.933,"contractSymbol":"SPXW  260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"call","volume":53,"oi":11,"ivRaw":12.858,"delta":0.52,"gamma":0.001,"optionHigh":141.08,"optionLow":133.03,"bid":144.6,"ask":145.8,"last":134.76,"theta":-1.713,"vega":8.954,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":12.692,"delta":0.506,"gamma":0.001,"optionHigh":139.7,"optionLow":131.18,"bid":138.3,"ask":139.2,"last":131.18,"theta":-1.694,"vega":8.964,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.526,"delta":0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.9,"last":0,"theta":-1.672,"vega":8.963,"contractSymbol":"SPXW  260810C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"call","volume":54,"oi":10,"ivRaw":12.438,"delta":0.484,"gamma":0.001,"optionHigh":134.58,"optionLow":118.16,"bid":129,"ask":129.9,"last":121.08,"theta":-1.659,"vega":8.959,"contractSymbol":"SPXW  260810C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.375,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.7,"last":0,"theta":-1.65,"vega":8.951,"contractSymbol":"SPXW  260810C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":14.999,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":120.6,"last":135.09,"theta":-2.005,"vega":8.944,"contractSymbol":"SPXW  260810C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"call","volume":71,"oi":61,"ivRaw":14.841,"delta":0.46,"gamma":0.001,"optionHigh":119.6,"optionLow":104.66,"bid":114,"ask":114.8,"last":112.4,"theta":-1.979,"vega":8.92,"contractSymbol":"SPXW  260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":14.685,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":109.1,"last":129.17,"theta":-1.951,"vega":8.887,"contractSymbol":"SPXW  260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"call","volume":40,"oi":44,"ivRaw":14.553,"delta":0.435,"gamma":0.001,"optionHigh":100.73,"optionLow":100.73,"bid":102.7,"ask":103.5,"last":100.73,"theta":-1.925,"vega":8.845,"contractSymbol":"SPXW  260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":48,"ivRaw":14.471,"delta":0.428,"gamma":0.001,"optionHigh":91.2,"optionLow":90.76,"bid":100,"ask":100.8,"last":91.2,"theta":-1.909,"vega":8.82,"contractSymbol":"SPXW  260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.39,"delta":0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":98.1,"last":0,"theta":-1.892,"vega":8.793,"contractSymbol":"SPXW  260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.254,"delta":0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.7,"last":0,"theta":-1.862,"vega":8.731,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.98,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.3,"ask":196.5,"last":0,"theta":-1.767,"vega":8.773,"contractSymbol":"SPXW  260811C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.829,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.4,"ask":189.3,"last":0,"theta":-1.761,"vega":8.839,"contractSymbol":"SPXW  260811C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.675,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.3,"ask":182.1,"last":0,"theta":-1.754,"vega":8.9,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.52,"delta":0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.3,"ask":175.2,"last":0,"theta":-1.746,"vega":8.953,"contractSymbol":"SPXW  260811C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.363,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.4,"ask":168.3,"last":0,"theta":-1.735,"vega":8.999,"contractSymbol":"SPXW  260811C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":2,"ivRaw":13.285,"delta":0.553,"gamma":0.001,"optionHigh":148.8,"optionLow":148.5,"bid":164.1,"ask":165,"last":148.5,"theta":-1.729,"vega":9.02,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.209,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.7,"ask":161.6,"last":0,"theta":-1.723,"vega":9.038,"contractSymbol":"SPXW  260811C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":13.048,"delta":0.533,"gamma":0.001,"optionHigh":145.6,"optionLow":144.7,"bid":153.9,"ask":154.9,"last":144.7,"theta":-1.708,"vega":9.068,"contractSymbol":"SPXW  260811C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.888,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.6,"ask":148.5,"last":0,"theta":-1.692,"vega":9.088,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.73,"delta":0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":142.2,"last":0,"theta":-1.674,"vega":9.098,"contractSymbol":"SPXW  260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.572,"delta":0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.9,"last":0,"theta":-1.653,"vega":9.098,"contractSymbol":"SPXW  260811C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":12.491,"delta":0.485,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.6,"last":145.4,"theta":-1.642,"vega":9.093,"contractSymbol":"SPXW  260811C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.402,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":129.6,"last":0,"theta":-1.629,"vega":9.085,"contractSymbol":"SPXW  260811C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.086,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.7,"ask":123.5,"last":0,"theta":-1.987,"vega":9.079,"contractSymbol":"SPXW  260811C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":14.925,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.6,"last":144.75,"theta":-1.962,"vega":9.056,"contractSymbol":"SPXW  260811C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.789,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.9,"last":0,"theta":-1.937,"vega":9.025,"contractSymbol":"SPXW  260811C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.634,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.5,"ask":106.2,"last":0,"theta":-1.909,"vega":8.984,"contractSymbol":"SPXW  260811C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":21,"ivRaw":14.564,"delta":0.43,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.5,"last":129.1,"theta":-1.895,"vega":8.96,"contractSymbol":"SPXW  260811C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.491,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.8,"last":0,"theta":-1.88,"vega":8.934,"contractSymbol":"SPXW  260811C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.346,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.7,"ask":95.5,"last":0,"theta":-1.848,"vega":8.873,"contractSymbol":"SPXW  260811C07540000","inTheMoney":false},{"strike":7225,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":16.342,"delta":0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":317.3,"ask":323.1,"last":0,"theta":-1.691,"vega":7.454,"contractSymbol":"SPXW  260812C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.991,"delta":0.725,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":297.7,"ask":301.4,"last":0,"theta":-1.717,"vega":7.722,"contractSymbol":"SPXW  260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.636,"delta":0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":277.6,"ask":281.2,"last":0,"theta":-1.739,"vega":7.983,"contractSymbol":"SPXW  260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.284,"delta":0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":259.2,"ask":260.1,"last":0,"theta":-1.756,"vega":8.235,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.922,"delta":0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240,"ask":240.9,"last":0,"theta":-1.766,"vega":8.471,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.56,"delta":0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.1,"ask":221.9,"last":0,"theta":-1.769,"vega":8.688,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":3,"ivRaw":14.184,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.5,"ask":203.7,"last":0,"theta":-1.763,"vega":8.878,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.791,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.9,"ask":185.7,"last":0,"theta":-1.747,"vega":9.036,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"call","volume":4,"oi":25,"ivRaw":13.413,"delta":0.552,"gamma":0.001,"optionHigh":153.9,"optionLow":153.7,"bid":167.7,"ask":168.6,"last":153.7,"theta":-1.722,"vega":9.153,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"call","volume":6,"oi":6,"ivRaw":13.023,"delta":0.52,"gamma":0.001,"optionHigh":156.63,"optionLow":155.95,"bid":151.2,"ask":152.1,"last":156.63,"theta":-1.686,"vega":9.22,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":6,"ivRaw":12.629,"delta":0.486,"gamma":0.001,"optionHigh":140.06,"optionLow":140.06,"bid":135.4,"ask":136.3,"last":140.06,"theta":-1.637,"vega":9.226,"contractSymbol":"SPXW  260812C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.118,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.5,"ask":121.3,"last":138.94,"theta":-1.96,"vega":9.191,"contractSymbol":"SPXW  260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":6,"ivRaw":14.75,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":107.1,"last":132.9,"theta":-1.894,"vega":9.1,"contractSymbol":"SPXW  260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":14.392,"delta":0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.9,"last":118.19,"theta":-1.818,"vega":8.949,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.061,"delta":0.37,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.7,"ask":81.6,"last":0,"theta":-1.734,"vega":8.737,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":10,"ivRaw":13.724,"delta":0.338,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.3,"last":99.6,"theta":-1.638,"vega":8.457,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.418,"delta":0.306,"gamma":0.001,"optionHigh":62.61,"optionLow":62.61,"bid":59.3,"ask":60,"last":62.61,"theta":-1.537,"vega":8.114,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"call","volume":44,"oi":1,"ivRaw":13.133,"delta":0.274,"gamma":0.001,"optionHigh":50.5,"optionLow":44.6,"bid":50.1,"ask":50.8,"last":44.6,"theta":-1.429,"vega":7.71,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"call","volume":47,"oi":6,"ivRaw":12.866,"delta":0.243,"gamma":0.001,"optionHigh":41.1,"optionLow":37.6,"bid":42,"ask":42.6,"last":40.4,"theta":-1.315,"vega":7.249,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"call","volume":15,"oi":45,"ivRaw":12.618,"delta":0.214,"gamma":0.001,"optionHigh":34.4,"optionLow":33.39,"bid":34.8,"ask":35.4,"last":33.39,"theta":-1.199,"vega":6.742,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7225,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":16.378,"delta":0.74,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":319.9,"ask":325.8,"last":0,"theta":-1.683,"vega":7.607,"contractSymbol":"SPXW  260813C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":16.03,"delta":0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":300.4,"ask":304.2,"last":0,"theta":-1.708,"vega":7.872,"contractSymbol":"SPXW  260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.677,"delta":0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":280.4,"ask":284.1,"last":0,"theta":-1.727,"vega":8.131,"contractSymbol":"SPXW  260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.322,"delta":0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.9,"ask":263.1,"last":0,"theta":-1.742,"vega":8.379,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.959,"delta":0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242.7,"ask":243.6,"last":0,"theta":-1.751,"vega":8.612,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.595,"delta":0.634,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.8,"ask":225,"last":0,"theta":-1.753,"vega":8.826,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.22,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.6,"ask":206.4,"last":0,"theta":-1.746,"vega":9.013,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.85,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.8,"ask":188.7,"last":0,"theta":-1.731,"vega":9.169,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.463,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.5,"ask":171.6,"last":0,"theta":-1.705,"vega":9.284,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":13.071,"delta":0.52,"gamma":0.001,"optionHigh":159.53,"optionLow":158.85,"bid":154,"ask":155.1,"last":159.53,"theta":-1.669,"vega":9.35,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":6,"ivRaw":12.682,"delta":0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.3,"ask":139.2,"last":168.78,"theta":-1.622,"vega":9.357,"contractSymbol":"SPXW  260813C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"call","volume":3,"oi":25,"ivRaw":15.208,"delta":0.464,"gamma":0.001,"optionHigh":124.02,"optionLow":124.02,"bid":123.3,"ask":124.1,"last":124.02,"theta":-1.945,"vega":9.324,"contractSymbol":"SPXW  260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"call","volume":3,"oi":0,"ivRaw":14.848,"delta":0.434,"gamma":0.001,"optionHigh":109.98,"optionLow":109.98,"bid":108.9,"ask":110,"last":109.98,"theta":-1.881,"vega":9.235,"contractSymbol":"SPXW  260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.494,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.6,"last":0,"theta":-1.808,"vega":9.089,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"call","volume":21,"oi":0,"ivRaw":14.152,"delta":0.373,"gamma":0.001,"optionHigh":83.17,"optionLow":74.1,"bid":83.5,"ask":84.2,"last":83.17,"theta":-1.726,"vega":8.882,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.829,"delta":0.341,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.1,"ask":72.8,"last":0,"theta":-1.635,"vega":8.612,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.516,"delta":0.31,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.3,"last":0,"theta":-1.536,"vega":8.277,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.231,"delta":0.279,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52.3,"ask":52.9,"last":0,"theta":-1.431,"vega":7.882,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.95,"delta":0.248,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":44.1,"ask":44.5,"last":55.9,"theta":-1.319,"vega":7.428,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":30,"ivRaw":12.704,"delta":0.219,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":36.6,"ask":37.1,"last":46.6,"theta":-1.207,"vega":6.93,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":14.183,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.2,"ask":206.1,"last":184,"theta":-1.732,"vega":9.178,"contractSymbol":"SPXW  260814C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":21,"ivRaw":14.043,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198,"ask":198.9,"last":188.23,"theta":-1.728,"vega":9.241,"contractSymbol":"SPXW  260814C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-14","dte":37,"type":"call","volume":5,"oi":32,"ivRaw":13.896,"delta":0.58,"gamma":0.001,"optionHigh":185.7,"optionLow":185.7,"bid":191.1,"ask":191.8,"last":185.7,"theta":-1.721,"vega":9.298,"contractSymbol":"SPXW  260814C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":13,"ivRaw":13.743,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.9,"ask":185.1,"last":230.53,"theta":-1.712,"vega":9.349,"contractSymbol":"SPXW  260814C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.589,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.1,"ask":178.2,"last":223.26,"theta":-1.701,"vega":9.393,"contractSymbol":"SPXW  260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":22,"ivRaw":13.513,"delta":0.551,"gamma":0.001,"optionHigh":159.66,"optionLow":159.66,"bid":173.9,"ask":174.6,"last":159.66,"theta":-1.695,"vega":9.413,"contractSymbol":"SPXW  260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":12,"ivRaw":13.439,"delta":0.545,"gamma":0.001,"optionHigh":156.48,"optionLow":156.48,"bid":170.5,"ask":171.3,"last":156.48,"theta":-1.689,"vega":9.43,"contractSymbol":"SPXW  260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.293,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.8,"ask":164.7,"last":179.2,"theta":-1.676,"vega":9.459,"contractSymbol":"SPXW  260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"call","volume":14,"oi":23,"ivRaw":13.131,"delta":0.52,"gamma":0.001,"optionHigh":151.99,"optionLow":141.38,"bid":157.4,"ask":158,"last":141.38,"theta":-1.66,"vega":9.479,"contractSymbol":"SPXW  260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"call","volume":9,"oi":13,"ivRaw":12.971,"delta":0.507,"gamma":0.001,"optionHigh":149.27,"optionLow":142.78,"bid":150.9,"ask":151.8,"last":149.27,"theta":-1.642,"vega":9.489,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":12.82,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.5,"last":189.77,"theta":-1.623,"vega":9.49,"contractSymbol":"SPXW  260814C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":37,"ivRaw":12.738,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.2,"last":186.32,"theta":-1.612,"vega":9.487,"contractSymbol":"SPXW  260814C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"call","volume":62,"oi":121,"ivRaw":12.664,"delta":0.481,"gamma":0.001,"optionHigh":143.97,"optionLow":139.5,"bid":138.3,"ask":139.2,"last":140.9,"theta":-1.602,"vega":9.48,"contractSymbol":"SPXW  260814C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":11,"ivRaw":15.46,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.1,"last":161.35,"theta":-1.96,"vega":9.475,"contractSymbol":"SPXW  260814C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"call","volume":2,"oi":254,"ivRaw":15.309,"delta":0.465,"gamma":0.001,"optionHigh":128.49,"optionLow":116.6,"bid":126.5,"ask":127.1,"last":116.6,"theta":-1.937,"vega":9.455,"contractSymbol":"SPXW  260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":4,"ivRaw":15.162,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.4,"last":142.9,"theta":-1.913,"vega":9.428,"contractSymbol":"SPXW  260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":326,"ivRaw":15.022,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":115.7,"last":132.2,"theta":-1.889,"vega":9.392,"contractSymbol":"SPXW  260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"call","volume":2,"oi":79,"ivRaw":14.948,"delta":0.436,"gamma":0.001,"optionHigh":105.6,"optionLow":105.6,"bid":112.3,"ask":112.8,"last":105.6,"theta":-1.875,"vega":9.371,"contractSymbol":"SPXW  260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":17,"ivRaw":14.881,"delta":0.43,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110.2,"last":130.93,"theta":-1.862,"vega":9.347,"contractSymbol":"SPXW  260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":521,"ivRaw":14.737,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.1,"ask":104.9,"last":123.1,"theta":-1.834,"vega":9.293,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7415,"expiry":"2026-08-21","dte":44,"type":"call","volume":5,"oi":244,"ivRaw":13.48,"delta":0.558,"gamma":0.001,"optionHigh":195.6,"optionLow":193.3,"bid":193.9,"ask":195,"last":194.89,"theta":-1.533,"vega":10.201,"contractSymbol":"SPX   260821C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":153,"ivRaw":13.41,"delta":0.553,"gamma":0.001,"optionHigh":176.07,"optionLow":176.07,"bid":190.5,"ask":191.6,"last":176.07,"theta":-1.528,"vega":10.221,"contractSymbol":"SPX   260821C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-21","dte":44,"type":"call","volume":56,"oi":972,"ivRaw":13.342,"delta":0.547,"gamma":0.001,"optionHigh":191.9,"optionLow":169.43,"bid":187.1,"ask":188.2,"last":185,"theta":-1.523,"vega":10.239,"contractSymbol":"SPX   260821C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":374,"ivRaw":13.262,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.7,"ask":184.9,"last":233.15,"theta":-1.517,"vega":10.255,"contractSymbol":"SPX   260821C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":171,"ivRaw":13.189,"delta":0.536,"gamma":0.001,"optionHigh":165.08,"optionLow":163.04,"bid":180.4,"ask":181.4,"last":163.04,"theta":-1.511,"vega":10.27,"contractSymbol":"SPX   260821C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"call","volume":42,"oi":199,"ivRaw":13.118,"delta":0.53,"gamma":0.001,"optionHigh":183.47,"optionLow":159.58,"bid":177.1,"ask":178.1,"last":164.5,"theta":-1.505,"vega":10.282,"contractSymbol":"SPX   260821C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":65,"ivRaw":13.04,"delta":0.524,"gamma":0.001,"optionHigh":175.6,"optionLow":173.8,"bid":173.8,"ask":175,"last":175.6,"theta":-1.498,"vega":10.292,"contractSymbol":"SPX   260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"call","volume":119,"oi":6794,"ivRaw":12.977,"delta":0.518,"gamma":0.001,"optionHigh":176.8,"optionLow":153.88,"bid":170.7,"ask":171.6,"last":170.5,"theta":-1.493,"vega":10.301,"contractSymbol":"SPX   260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":126,"ivRaw":12.902,"delta":0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.3,"ask":168.5,"last":172.7,"theta":-1.485,"vega":10.307,"contractSymbol":"SPX   260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"call","volume":12,"oi":433,"ivRaw":12.826,"delta":0.506,"gamma":0.001,"optionHigh":166.4,"optionLow":163.3,"bid":164.1,"ask":165.2,"last":163.3,"theta":-1.477,"vega":10.31,"contractSymbol":"SPX   260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"call","volume":6,"oi":278,"ivRaw":12.751,"delta":0.5,"gamma":0.001,"optionHigh":165.56,"optionLow":161.62,"bid":160.9,"ask":162.1,"last":161.62,"theta":-1.469,"vega":10.312,"contractSymbol":"SPX   260821C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":459,"ivRaw":12.675,"delta":0.494,"gamma":0.001,"optionHigh":159.3,"optionLow":155.76,"bid":157.8,"ask":158.8,"last":155.76,"theta":-1.46,"vega":10.31,"contractSymbol":"SPX   260821C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"call","volume":601,"oi":5152,"ivRaw":12.599,"delta":0.488,"gamma":0.001,"optionHigh":160.73,"optionLow":141.21,"bid":154.7,"ask":155.7,"last":152.82,"theta":-1.451,"vega":10.307,"contractSymbol":"SPX   260821C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":197,"ivRaw":12.52,"delta":0.481,"gamma":0.001,"optionHigh":152.9,"optionLow":144.41,"bid":151.6,"ask":152.6,"last":144.41,"theta":-1.441,"vega":10.3,"contractSymbol":"SPX   260821C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":112,"ivRaw":12.448,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149.7,"last":163.9,"theta":-1.432,"vega":10.291,"contractSymbol":"SPX   260821C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":266,"ivRaw":12.368,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.5,"ask":146.5,"last":165.3,"theta":-1.421,"vega":10.28,"contractSymbol":"SPX   260821C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":152,"ivRaw":15.513,"delta":0.474,"gamma":0.001,"optionHigh":148.03,"optionLow":143.81,"bid":142.5,"ask":143.5,"last":148.03,"theta":-1.793,"vega":10.289,"contractSymbol":"SPX   260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"call","volume":4027,"oi":33945,"ivRaw":15.45,"delta":0.469,"gamma":0.001,"optionHigh":146.08,"optionLow":124.78,"bid":139.6,"ask":140.5,"last":140,"theta":-1.784,"vega":10.28,"contractSymbol":"SPX   260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"call","volume":1,"oi":145,"ivRaw":15.375,"delta":0.463,"gamma":0.001,"optionHigh":133.38,"optionLow":133.38,"bid":136.5,"ask":137.6,"last":133.38,"theta":-1.773,"vega":10.268,"contractSymbol":"SPX   260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"call","volume":60,"oi":335,"ivRaw":15.307,"delta":0.458,"gamma":0.001,"optionHigh":138.19,"optionLow":135.5,"bid":133.6,"ask":134.6,"last":138.19,"theta":-1.764,"vega":10.255,"contractSymbol":"SPX   260821C07510000","inTheMoney":false},{"strike":7415,"expiry":"2026-07-08","dte":0,"type":"put","volume":29049,"oi":868,"ivRaw":23.966,"delta":-0.108,"gamma":0.005,"optionHigh":13.4,"optionLow":1.85,"bid":1.8,"ask":1.85,"last":1.85,"theta":-1.925,"vega":0.286,"contractSymbol":"SPXW  260708P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-08","dte":0,"type":"put","volume":39316,"oi":1237,"ivRaw":23.55,"delta":-0.132,"gamma":0.006,"optionHigh":15.5,"optionLow":2.27,"bid":2.3,"ask":2.35,"last":2.3,"theta":-2.4,"vega":0.328,"contractSymbol":"SPXW  260708P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-08","dte":0,"type":"put","volume":42407,"oi":3554,"ivRaw":23.243,"delta":-0.16,"gamma":0.007,"optionHigh":17.9,"optionLow":2.84,"bid":2.85,"ask":2.9,"last":2.85,"theta":-3.025,"vega":0.375,"contractSymbol":"SPXW  260708P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-08","dte":0,"type":"put","volume":46017,"oi":2159,"ivRaw":22.836,"delta":-0.193,"gamma":0.008,"optionHigh":20.5,"optionLow":3.6,"bid":3.6,"ask":3.7,"last":3.6,"theta":-3.748,"vega":0.421,"contractSymbol":"SPXW  260708P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"put","volume":31947,"oi":1385,"ivRaw":22.58,"delta":-0.232,"gamma":0.009,"optionHigh":23.33,"optionLow":4.48,"bid":4.4,"ask":4.6,"last":4.5,"theta":-4.7,"vega":0.469,"contractSymbol":"SPXW  260708P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"put","volume":41400,"oi":2097,"ivRaw":22.329,"delta":-0.276,"gamma":0.01,"optionHigh":26.48,"optionLow":5.58,"bid":5.5,"ask":5.6,"last":5.7,"theta":-5.85,"vega":0.514,"contractSymbol":"SPXW  260708P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"put","volume":29172,"oi":1123,"ivRaw":21.948,"delta":-0.323,"gamma":0.011,"optionHigh":29.8,"optionLow":6.85,"bid":6.8,"ask":7,"last":7,"theta":-7.15,"vega":0.553,"contractSymbol":"SPXW  260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"put","volume":42374,"oi":4062,"ivRaw":21.757,"delta":-0.377,"gamma":0.011,"optionHigh":33.4,"optionLow":8.32,"bid":8.4,"ask":8.5,"last":8.5,"theta":-8.8,"vega":0.585,"contractSymbol":"SPXW  260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"put","volume":24299,"oi":1694,"ivRaw":21.527,"delta":-0.435,"gamma":0.012,"optionHigh":37.3,"optionLow":10.2,"bid":10.2,"ask":10.3,"last":10.3,"theta":-10.7,"vega":0.606,"contractSymbol":"SPXW  260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"put","volume":27096,"oi":1774,"ivRaw":21.232,"delta":-0.494,"gamma":0.012,"optionHigh":41.33,"optionLow":11.9,"bid":12.4,"ask":12.5,"last":12.6,"theta":-12.85,"vega":0.614,"contractSymbol":"SPXW  260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"put","volume":17174,"oi":1896,"ivRaw":21.205,"delta":-0.555,"gamma":0.012,"optionHigh":45.3,"optionLow":13.6,"bid":14.8,"ask":14.9,"last":14.9,"theta":-11.717,"vega":0.608,"contractSymbol":"SPXW  260708P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"put","volume":12818,"oi":1018,"ivRaw":20.975,"delta":-0.616,"gamma":0.012,"optionHigh":49.3,"optionLow":15.7,"bid":17.5,"ask":17.7,"last":17.7,"theta":-9.517,"vega":0.588,"contractSymbol":"SPXW  260708P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"put","volume":7132,"oi":2687,"ivRaw":20.914,"delta":-0.674,"gamma":0.011,"optionHigh":54.2,"optionLow":17.92,"bid":20.6,"ask":20.8,"last":20.8,"theta":-7.717,"vega":0.555,"contractSymbol":"SPXW  260708P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"put","volume":5290,"oi":1729,"ivRaw":20.69,"delta":-0.73,"gamma":0.01,"optionHigh":57.3,"optionLow":20.38,"bid":24,"ask":24.2,"last":24.7,"theta":-6.117,"vega":0.509,"contractSymbol":"SPXW  260708P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"put","volume":3276,"oi":1038,"ivRaw":20.727,"delta":-0.779,"gamma":0.009,"optionHigh":64.04,"optionLow":22.9,"bid":27.7,"ask":27.9,"last":27.9,"theta":-4.914,"vega":0.457,"contractSymbol":"SPXW  260708P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"put","volume":2312,"oi":883,"ivRaw":20.703,"delta":-0.822,"gamma":0.008,"optionHigh":67.86,"optionLow":25.97,"bid":31.7,"ask":31.8,"last":32,"theta":-3.917,"vega":0.4,"contractSymbol":"SPXW  260708P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"put","volume":2886,"oi":1090,"ivRaw":20.806,"delta":-0.859,"gamma":0.007,"optionHigh":72.04,"optionLow":29,"bid":35.8,"ask":36,"last":36.2,"theta":-3.167,"vega":0.344,"contractSymbol":"SPXW  260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"put","volume":4586,"oi":2746,"ivRaw":20.956,"delta":-0.889,"gamma":0.006,"optionHigh":78.6,"optionLow":32,"bid":40.2,"ask":40.4,"last":40.6,"theta":-2.592,"vega":0.291,"contractSymbol":"SPXW  260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"put","volume":1943,"oi":1229,"ivRaw":21.088,"delta":-0.914,"gamma":0.005,"optionHigh":82,"optionLow":35.88,"bid":44.7,"ask":45,"last":48.52,"theta":-2.142,"vega":0.241,"contractSymbol":"SPXW  260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"put","volume":844,"oi":666,"ivRaw":21.316,"delta":-0.934,"gamma":0.004,"optionHigh":85.67,"optionLow":40.1,"bid":49.4,"ask":49.7,"last":52.64,"theta":-1.817,"vega":0.198,"contractSymbol":"SPXW  260708P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-09","dte":1,"type":"put","volume":825,"oi":254,"ivRaw":17.009,"delta":-0.262,"gamma":0.005,"optionHigh":26.4,"optionLow":10.95,"bid":11,"ask":11.2,"last":12.3,"theta":-10.993,"vega":1.367,"contractSymbol":"SPXW  260709P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-09","dte":1,"type":"put","volume":979,"oi":221,"ivRaw":16.738,"delta":-0.283,"gamma":0.005,"optionHigh":29.3,"optionLow":11.09,"bid":12,"ask":12.2,"last":12.5,"theta":-11.8,"vega":1.419,"contractSymbol":"SPXW  260709P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-09","dte":1,"type":"put","volume":2887,"oi":511,"ivRaw":16.54,"delta":-0.305,"gamma":0.005,"optionHigh":31.3,"optionLow":12.47,"bid":13.2,"ask":13.4,"last":13.8,"theta":-12.708,"vega":1.47,"contractSymbol":"SPXW  260709P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-09","dte":1,"type":"put","volume":1539,"oi":1376,"ivRaw":16.338,"delta":-0.329,"gamma":0.005,"optionHigh":32.6,"optionLow":13.8,"bid":14.4,"ask":14.6,"last":14.6,"theta":-13.597,"vega":1.518,"contractSymbol":"SPXW  260709P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"put","volume":1251,"oi":696,"ivRaw":16.063,"delta":-0.354,"gamma":0.006,"optionHigh":35.7,"optionLow":14.6,"bid":15.8,"ask":16,"last":16,"theta":-14.353,"vega":1.56,"contractSymbol":"SPXW  260709P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"put","volume":3049,"oi":530,"ivRaw":15.84,"delta":-0.38,"gamma":0.006,"optionHigh":38.25,"optionLow":15.87,"bid":17.2,"ask":17.4,"last":18.1,"theta":-15.094,"vega":1.598,"contractSymbol":"SPXW  260709P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"put","volume":1239,"oi":683,"ivRaw":15.6,"delta":-0.408,"gamma":0.006,"optionHigh":41,"optionLow":17,"bid":18.8,"ask":19,"last":20.6,"theta":-15.693,"vega":1.629,"contractSymbol":"SPXW  260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"put","volume":4238,"oi":877,"ivRaw":15.367,"delta":-0.437,"gamma":0.006,"optionHigh":44.45,"optionLow":18.5,"bid":20.5,"ask":20.7,"last":21.5,"theta":-16.13,"vega":1.653,"contractSymbol":"SPXW  260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"put","volume":1419,"oi":580,"ivRaw":15.14,"delta":-0.467,"gamma":0.006,"optionHigh":47.45,"optionLow":20,"bid":22.3,"ask":22.6,"last":23.7,"theta":-16.368,"vega":1.668,"contractSymbol":"SPXW  260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"put","volume":1765,"oi":472,"ivRaw":14.914,"delta":-0.499,"gamma":0.006,"optionHigh":50,"optionLow":21.8,"bid":24.3,"ask":24.6,"last":25.4,"theta":-16.366,"vega":1.674,"contractSymbol":"SPXW  260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"put","volume":892,"oi":269,"ivRaw":15.139,"delta":-0.53,"gamma":0.006,"optionHigh":52.13,"optionLow":23.5,"bid":26.5,"ask":26.7,"last":27.3,"theta":-16.565,"vega":1.669,"contractSymbol":"SPXW  260709P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"put","volume":611,"oi":325,"ivRaw":14.9,"delta":-0.562,"gamma":0.006,"optionHigh":54.77,"optionLow":25.5,"bid":28.8,"ask":29.1,"last":29.5,"theta":-16.006,"vega":1.654,"contractSymbol":"SPXW  260709P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"put","volume":4955,"oi":4441,"ivRaw":14.683,"delta":-0.595,"gamma":0.006,"optionHigh":60.41,"optionLow":27.55,"bid":31.3,"ask":31.6,"last":32.5,"theta":-15.221,"vega":1.626,"contractSymbol":"SPXW  260709P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"put","volume":730,"oi":557,"ivRaw":14.451,"delta":-0.628,"gamma":0.006,"optionHigh":62.83,"optionLow":29.97,"bid":33.9,"ask":34.3,"last":35.18,"theta":-14.19,"vega":1.587,"contractSymbol":"SPXW  260709P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"put","volume":284,"oi":242,"ivRaw":14.236,"delta":-0.661,"gamma":0.006,"optionHigh":68.76,"optionLow":32.37,"bid":36.8,"ask":37.2,"last":40.03,"theta":-13.005,"vega":1.536,"contractSymbol":"SPXW  260709P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"put","volume":457,"oi":412,"ivRaw":14.036,"delta":-0.693,"gamma":0.006,"optionHigh":71,"optionLow":35,"bid":39.8,"ask":40.2,"last":41.88,"theta":-11.729,"vega":1.473,"contractSymbol":"SPXW  260709P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"put","volume":374,"oi":254,"ivRaw":13.855,"delta":-0.725,"gamma":0.006,"optionHigh":74.6,"optionLow":37.7,"bid":42.5,"ask":44,"last":44.2,"theta":-10.43,"vega":1.4,"contractSymbol":"SPXW  260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"put","volume":4744,"oi":4849,"ivRaw":13.696,"delta":-0.755,"gamma":0.005,"optionHigh":80.41,"optionLow":40.8,"bid":46.1,"ask":47.6,"last":47.81,"theta":-9.166,"vega":1.318,"contractSymbol":"SPXW  260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"put","volume":70,"oi":235,"ivRaw":13.57,"delta":-0.784,"gamma":0.005,"optionHigh":78.15,"optionLow":44.6,"bid":49.4,"ask":51.3,"last":60.31,"theta":-8,"vega":1.23,"contractSymbol":"SPXW  260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"put","volume":169,"oi":468,"ivRaw":13.402,"delta":-0.811,"gamma":0.005,"optionHigh":88,"optionLow":48.25,"bid":53.2,"ask":55.1,"last":57.22,"theta":-6.876,"vega":1.133,"contractSymbol":"SPXW  260709P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-10","dte":2,"type":"put","volume":173,"oi":956,"ivRaw":16.11,"delta":-0.307,"gamma":0.004,"optionHigh":33.75,"optionLow":17.6,"bid":17.8,"ask":18.1,"last":18.91,"theta":-8.374,"vega":2.015,"contractSymbol":"SPXW  260710P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-10","dte":2,"type":"put","volume":440,"oi":702,"ivRaw":15.913,"delta":-0.325,"gamma":0.004,"optionHigh":37.8,"optionLow":18.03,"bid":19,"ask":19.3,"last":19,"theta":-8.542,"vega":2.063,"contractSymbol":"SPXW  260710P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-10","dte":2,"type":"put","volume":819,"oi":2473,"ivRaw":15.724,"delta":-0.343,"gamma":0.004,"optionHigh":39.4,"optionLow":19.67,"bid":20.3,"ask":20.5,"last":21.45,"theta":-8.697,"vega":2.108,"contractSymbol":"SPXW  260710P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-10","dte":2,"type":"put","volume":489,"oi":1374,"ivRaw":15.519,"delta":-0.362,"gamma":0.004,"optionHigh":40.04,"optionLow":20.33,"bid":21.6,"ask":21.9,"last":21.7,"theta":-8.817,"vega":2.149,"contractSymbol":"SPXW  260710P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"put","volume":456,"oi":419,"ivRaw":15.319,"delta":-0.382,"gamma":0.004,"optionHigh":43.85,"optionLow":21.6,"bid":23,"ask":23.3,"last":23.15,"theta":-8.914,"vega":2.186,"contractSymbol":"SPXW  260710P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"put","volume":729,"oi":950,"ivRaw":15.118,"delta":-0.403,"gamma":0.004,"optionHigh":45.88,"optionLow":23.19,"bid":24.6,"ask":24.8,"last":26.1,"theta":-8.978,"vega":2.219,"contractSymbol":"SPXW  260710P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"put","volume":487,"oi":1639,"ivRaw":14.921,"delta":-0.425,"gamma":0.005,"optionHigh":47.69,"optionLow":23.87,"bid":26.2,"ask":26.5,"last":26.8,"theta":-9.014,"vega":2.246,"contractSymbol":"SPXW  260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"put","volume":1371,"oi":5221,"ivRaw":14.7,"delta":-0.447,"gamma":0.005,"optionHigh":51.2,"optionLow":25.38,"bid":27.9,"ask":28.2,"last":28.63,"theta":-8.998,"vega":2.266,"contractSymbol":"SPXW  260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"put","volume":785,"oi":1001,"ivRaw":14.495,"delta":-0.47,"gamma":0.005,"optionHigh":53.72,"optionLow":27.78,"bid":29.7,"ask":30,"last":30,"theta":-8.954,"vega":2.28,"contractSymbol":"SPXW  260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"put","volume":661,"oi":826,"ivRaw":14.307,"delta":-0.494,"gamma":0.005,"optionHigh":56.6,"optionLow":29.5,"bid":31.7,"ask":31.9,"last":33,"theta":-8.88,"vega":2.286,"contractSymbol":"SPXW  260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"put","volume":234,"oi":389,"ivRaw":14.795,"delta":-0.518,"gamma":0.005,"optionHigh":57.48,"optionLow":31.35,"bid":33.7,"ask":34,"last":41.68,"theta":-9.172,"vega":2.284,"contractSymbol":"SPXW  260710P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"put","volume":473,"oi":1613,"ivRaw":14.589,"delta":-0.542,"gamma":0.005,"optionHigh":60.59,"optionLow":32.1,"bid":35.9,"ask":36.2,"last":38.2,"theta":-8.998,"vega":2.274,"contractSymbol":"SPXW  260710P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"put","volume":469,"oi":1562,"ivRaw":14.371,"delta":-0.567,"gamma":0.005,"optionHigh":65.01,"optionLow":34,"bid":38.2,"ask":38.5,"last":39.2,"theta":-8.772,"vega":2.255,"contractSymbol":"SPXW  260710P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"put","volume":506,"oi":922,"ivRaw":14.184,"delta":-0.591,"gamma":0.005,"optionHigh":67.99,"optionLow":37,"bid":40.6,"ask":41,"last":44,"theta":-8.52,"vega":2.226,"contractSymbol":"SPXW  260710P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"put","volume":201,"oi":690,"ivRaw":13.987,"delta":-0.617,"gamma":0.005,"optionHigh":72.94,"optionLow":40,"bid":43.2,"ask":43.5,"last":48.45,"theta":-8.221,"vega":2.188,"contractSymbol":"SPXW  260710P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"put","volume":321,"oi":645,"ivRaw":13.795,"delta":-0.642,"gamma":0.005,"optionHigh":73.33,"optionLow":41.58,"bid":45.9,"ask":46.3,"last":51.4,"theta":-7.88,"vega":2.14,"contractSymbol":"SPXW  260710P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"put","volume":177,"oi":387,"ivRaw":13.608,"delta":-0.668,"gamma":0.005,"optionHigh":79.19,"optionLow":44.34,"bid":48.8,"ask":49.1,"last":51.24,"theta":-7.503,"vega":2.082,"contractSymbol":"SPXW  260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"put","volume":832,"oi":3680,"ivRaw":13.403,"delta":-0.693,"gamma":0.005,"optionHigh":83.44,"optionLow":46.95,"bid":51.8,"ask":52.2,"last":55.3,"theta":-7.078,"vega":2.013,"contractSymbol":"SPXW  260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"put","volume":42,"oi":314,"ivRaw":13.228,"delta":-0.718,"gamma":0.004,"optionHigh":86.03,"optionLow":50.95,"bid":54.5,"ask":56,"last":58.26,"theta":-6.642,"vega":1.936,"contractSymbol":"SPXW  260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"put","volume":114,"oi":346,"ivRaw":13.086,"delta":-0.742,"gamma":0.004,"optionHigh":90.1,"optionLow":52,"bid":57.9,"ask":59.2,"last":61.71,"theta":-6.204,"vega":1.851,"contractSymbol":"SPXW  260710P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-13","dte":5,"type":"put","volume":143,"oi":188,"ivRaw":12.632,"delta":-0.343,"gamma":0.003,"optionHigh":44.2,"optionLow":24,"bid":25.4,"ask":25.7,"last":26.7,"theta":-4.295,"vega":3.258,"contractSymbol":"SPXW  260713P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-13","dte":5,"type":"put","volume":110,"oi":287,"ivRaw":12.5,"delta":-0.358,"gamma":0.003,"optionHigh":46.44,"optionLow":24.87,"bid":26.7,"ask":27,"last":28.65,"theta":-4.331,"vega":3.31,"contractSymbol":"SPXW  260713P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-13","dte":5,"type":"put","volume":295,"oi":1902,"ivRaw":12.348,"delta":-0.374,"gamma":0.003,"optionHigh":47.2,"optionLow":27.2,"bid":28,"ask":28.3,"last":29.7,"theta":-4.352,"vega":3.358,"contractSymbol":"SPXW  260713P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-13","dte":5,"type":"put","volume":308,"oi":779,"ivRaw":12.203,"delta":-0.39,"gamma":0.004,"optionHigh":49.8,"optionLow":26.98,"bid":29.5,"ask":29.8,"last":29.55,"theta":-4.37,"vega":3.401,"contractSymbol":"SPXW  260713P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"put","volume":146,"oi":191,"ivRaw":12.063,"delta":-0.407,"gamma":0.004,"optionHigh":52.5,"optionLow":30.4,"bid":31,"ask":31.3,"last":31.05,"theta":-4.38,"vega":3.44,"contractSymbol":"SPXW  260713P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"put","volume":948,"oi":194,"ivRaw":11.917,"delta":-0.425,"gamma":0.004,"optionHigh":53.42,"optionLow":31.38,"bid":32.5,"ask":32.9,"last":34.89,"theta":-4.38,"vega":3.472,"contractSymbol":"SPXW  260713P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"put","volume":167,"oi":250,"ivRaw":11.775,"delta":-0.443,"gamma":0.004,"optionHigh":56.95,"optionLow":30.9,"bid":34.2,"ask":34.5,"last":36.4,"theta":-4.373,"vega":3.499,"contractSymbol":"SPXW  260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"put","volume":691,"oi":645,"ivRaw":11.607,"delta":-0.461,"gamma":0.004,"optionHigh":56.56,"optionLow":33.51,"bid":35.9,"ask":36.3,"last":40,"theta":-4.347,"vega":3.519,"contractSymbol":"SPXW  260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"put","volume":128,"oi":384,"ivRaw":11.47,"delta":-0.48,"gamma":0.004,"optionHigh":55.6,"optionLow":35.91,"bid":37.7,"ask":38.1,"last":38,"theta":-4.322,"vega":3.531,"contractSymbol":"SPXW  260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"put","volume":215,"oi":245,"ivRaw":11.308,"delta":-0.5,"gamma":0.004,"optionHigh":63.76,"optionLow":36.9,"bid":39.7,"ask":40,"last":40.6,"theta":-4.279,"vega":3.536,"contractSymbol":"SPXW  260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"put","volume":961,"oi":578,"ivRaw":12.242,"delta":-0.518,"gamma":0.004,"optionHigh":65.79,"optionLow":37.6,"bid":41.7,"ask":42,"last":44.17,"theta":-4.617,"vega":3.532,"contractSymbol":"SPXW  260713P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"put","volume":100,"oi":287,"ivRaw":12.096,"delta":-0.537,"gamma":0.004,"optionHigh":69.35,"optionLow":41,"bid":43.8,"ask":44.2,"last":52.56,"theta":-4.557,"vega":3.52,"contractSymbol":"SPXW  260713P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"put","volume":145,"oi":993,"ivRaw":11.937,"delta":-0.556,"gamma":0.004,"optionHigh":71.74,"optionLow":41,"bid":46,"ask":46.4,"last":55.37,"theta":-4.48,"vega":3.5,"contractSymbol":"SPXW  260713P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"put","volume":143,"oi":261,"ivRaw":11.791,"delta":-0.576,"gamma":0.004,"optionHigh":73.21,"optionLow":44.94,"bid":48.3,"ask":48.7,"last":60.91,"theta":-4.398,"vega":3.471,"contractSymbol":"SPXW  260713P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"put","volume":67,"oi":212,"ivRaw":11.646,"delta":-0.595,"gamma":0.004,"optionHigh":77.78,"optionLow":47.64,"bid":50.7,"ask":51.1,"last":67.81,"theta":-4.306,"vega":3.433,"contractSymbol":"SPXW  260713P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"put","volume":90,"oi":404,"ivRaw":11.483,"delta":-0.616,"gamma":0.004,"optionHigh":79.18,"optionLow":49.85,"bid":53.2,"ask":53.6,"last":63.14,"theta":-4.195,"vega":3.385,"contractSymbol":"SPXW  260713P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"put","volume":81,"oi":159,"ivRaw":11.348,"delta":-0.636,"gamma":0.004,"optionHigh":80.88,"optionLow":51.5,"bid":55.8,"ask":56.2,"last":78.29,"theta":-4.083,"vega":3.328,"contractSymbol":"SPXW  260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"put","volume":200,"oi":1257,"ivRaw":11.21,"delta":-0.656,"gamma":0.004,"optionHigh":88.84,"optionLow":54,"bid":58.6,"ask":59,"last":78.2,"theta":-3.959,"vega":3.261,"contractSymbol":"SPXW  260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"put","volume":21,"oi":92,"ivRaw":11.068,"delta":-0.676,"gamma":0.004,"optionHigh":91.2,"optionLow":56.69,"bid":61.5,"ask":61.9,"last":91.2,"theta":-3.824,"vega":3.183,"contractSymbol":"SPXW  260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"put","volume":56,"oi":200,"ivRaw":10.939,"delta":-0.697,"gamma":0.004,"optionHigh":92.38,"optionLow":59.9,"bid":64.5,"ask":64.9,"last":87.19,"theta":-3.684,"vega":3.096,"contractSymbol":"SPXW  260713P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-14","dte":6,"type":"put","volume":124,"oi":161,"ivRaw":13.385,"delta":-0.362,"gamma":0.003,"optionHigh":50.7,"optionLow":29.41,"bid":31.9,"ask":32.2,"last":33,"theta":-4.211,"vega":3.632,"contractSymbol":"SPXW  260714P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-14","dte":6,"type":"put","volume":53,"oi":214,"ivRaw":13.267,"delta":-0.376,"gamma":0.003,"optionHigh":51.07,"optionLow":33.45,"bid":33.2,"ask":33.6,"last":36.65,"theta":-4.234,"vega":3.676,"contractSymbol":"SPXW  260714P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-14","dte":6,"type":"put","volume":63,"oi":435,"ivRaw":13.119,"delta":-0.39,"gamma":0.003,"optionHigh":54.3,"optionLow":33.2,"bid":34.7,"ask":35,"last":41.39,"theta":-4.24,"vega":3.716,"contractSymbol":"SPXW  260714P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-14","dte":6,"type":"put","volume":98,"oi":1638,"ivRaw":12.977,"delta":-0.404,"gamma":0.003,"optionHigh":54.76,"optionLow":32.9,"bid":36.2,"ask":36.5,"last":39.5,"theta":-4.243,"vega":3.752,"contractSymbol":"SPXW  260714P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"put","volume":31,"oi":52,"ivRaw":12.848,"delta":-0.419,"gamma":0.003,"optionHigh":57.2,"optionLow":38.6,"bid":37.7,"ask":38.1,"last":42.11,"theta":-4.245,"vega":3.784,"contractSymbol":"SPXW  260714P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"put","volume":200,"oi":421,"ivRaw":12.712,"delta":-0.434,"gamma":0.003,"optionHigh":60,"optionLow":37.2,"bid":39.4,"ask":39.7,"last":45.2,"theta":-4.238,"vega":3.811,"contractSymbol":"SPXW  260714P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"put","volume":38,"oi":204,"ivRaw":12.571,"delta":-0.45,"gamma":0.003,"optionHigh":52.22,"optionLow":39.3,"bid":41.1,"ask":41.4,"last":45.18,"theta":-4.223,"vega":3.833,"contractSymbol":"SPXW  260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"put","volume":93,"oi":883,"ivRaw":12.434,"delta":-0.466,"gamma":0.003,"optionHigh":62.01,"optionLow":40.03,"bid":42.8,"ask":43.2,"last":44.85,"theta":-4.203,"vega":3.849,"contractSymbol":"SPXW  260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"put","volume":458,"oi":1630,"ivRaw":12.291,"delta":-0.482,"gamma":0.003,"optionHigh":68,"optionLow":41.6,"bid":44.7,"ask":45,"last":49.7,"theta":-4.174,"vega":3.859,"contractSymbol":"SPXW  260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"put","volume":143,"oi":107,"ivRaw":12.154,"delta":-0.499,"gamma":0.003,"optionHigh":66.18,"optionLow":43.48,"bid":46.6,"ask":47,"last":66.18,"theta":-4.14,"vega":3.863,"contractSymbol":"SPXW  260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"put","volume":64,"oi":559,"ivRaw":13.192,"delta":-0.514,"gamma":0.003,"optionHigh":68.72,"optionLow":46.3,"bid":48.6,"ask":49,"last":68.72,"theta":-4.481,"vega":3.861,"contractSymbol":"SPXW  260714P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"put","volume":79,"oi":223,"ivRaw":13.052,"delta":-0.53,"gamma":0.003,"optionHigh":68.75,"optionLow":46.8,"bid":50.6,"ask":51,"last":59.5,"theta":-4.43,"vega":3.852,"contractSymbol":"SPXW  260714P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"put","volume":4248,"oi":370,"ivRaw":12.915,"delta":-0.546,"gamma":0.003,"optionHigh":76.02,"optionLow":49.4,"bid":52.8,"ask":53.2,"last":61.3,"theta":-4.372,"vega":3.837,"contractSymbol":"SPXW  260714P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"put","volume":423,"oi":226,"ivRaw":12.77,"delta":-0.563,"gamma":0.003,"optionHigh":79.1,"optionLow":51.08,"bid":55,"ask":55.4,"last":79.1,"theta":-4.305,"vega":3.815,"contractSymbol":"SPXW  260714P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"put","volume":17,"oi":99,"ivRaw":12.627,"delta":-0.58,"gamma":0.003,"optionHigh":82.8,"optionLow":53.5,"bid":57.3,"ask":57.8,"last":61.72,"theta":-4.23,"vega":3.786,"contractSymbol":"SPXW  260714P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"put","volume":39,"oi":215,"ivRaw":12.49,"delta":-0.597,"gamma":0.003,"optionHigh":80.5,"optionLow":56.61,"bid":59.8,"ask":60.2,"last":64.28,"theta":-4.15,"vega":3.749,"contractSymbol":"SPXW  260714P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"put","volume":17,"oi":81,"ivRaw":12.354,"delta":-0.614,"gamma":0.003,"optionHigh":78.53,"optionLow":62.4,"bid":62.3,"ask":62.7,"last":75.3,"theta":-4.063,"vega":3.705,"contractSymbol":"SPXW  260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"put","volume":3572,"oi":2014,"ivRaw":12.22,"delta":-0.631,"gamma":0.003,"optionHigh":91.1,"optionLow":60.9,"bid":64.9,"ask":65.3,"last":67.9,"theta":-3.968,"vega":3.652,"contractSymbol":"SPXW  260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"put","volume":3,"oi":91,"ivRaw":12.074,"delta":-0.648,"gamma":0.003,"optionHigh":83.3,"optionLow":83.3,"bid":67.6,"ask":68,"last":83.3,"theta":-3.861,"vega":3.592,"contractSymbol":"SPXW  260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"put","volume":13,"oi":274,"ivRaw":11.958,"delta":-0.666,"gamma":0.003,"optionHigh":85.85,"optionLow":70.88,"bid":70.5,"ask":70.9,"last":85.85,"theta":-3.757,"vega":3.524,"contractSymbol":"SPXW  260714P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-15","dte":7,"type":"put","volume":43,"oi":198,"ivRaw":13.541,"delta":-0.374,"gamma":0.003,"optionHigh":55.5,"optionLow":34.58,"bid":36.4,"ask":36.8,"last":50.6,"theta":-3.991,"vega":3.956,"contractSymbol":"SPXW  260715P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-15","dte":7,"type":"put","volume":38,"oi":252,"ivRaw":13.405,"delta":-0.387,"gamma":0.003,"optionHigh":58.34,"optionLow":38.7,"bid":37.8,"ask":38.2,"last":39.42,"theta":-3.998,"vega":3.996,"contractSymbol":"SPXW  260715P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-15","dte":7,"type":"put","volume":199,"oi":591,"ivRaw":13.278,"delta":-0.4,"gamma":0.003,"optionHigh":60.23,"optionLow":37.86,"bid":39.3,"ask":39.7,"last":40.73,"theta":-4.003,"vega":4.033,"contractSymbol":"SPXW  260715P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-15","dte":7,"type":"put","volume":39,"oi":214,"ivRaw":13.15,"delta":-0.413,"gamma":0.003,"optionHigh":61.6,"optionLow":39.08,"bid":40.8,"ask":41.2,"last":47.5,"theta":-4.004,"vega":4.065,"contractSymbol":"SPXW  260715P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"put","volume":43,"oi":101,"ivRaw":13.007,"delta":-0.426,"gamma":0.003,"optionHigh":64.52,"optionLow":40.58,"bid":42.4,"ask":42.8,"last":50.7,"theta":-3.996,"vega":4.094,"contractSymbol":"SPXW  260715P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"put","volume":49,"oi":138,"ivRaw":12.885,"delta":-0.44,"gamma":0.003,"optionHigh":65.74,"optionLow":42.1,"bid":44.1,"ask":44.4,"last":45.9,"theta":-3.989,"vega":4.119,"contractSymbol":"SPXW  260715P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"put","volume":235,"oi":184,"ivRaw":12.746,"delta":-0.455,"gamma":0.003,"optionHigh":68.78,"optionLow":44.53,"bid":45.8,"ask":46.1,"last":48,"theta":-3.972,"vega":4.138,"contractSymbol":"SPXW  260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"put","volume":160,"oi":260,"ivRaw":12.614,"delta":-0.469,"gamma":0.003,"optionHigh":69.3,"optionLow":44.73,"bid":47.5,"ask":47.9,"last":49.8,"theta":-3.952,"vega":4.153,"contractSymbol":"SPXW  260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"put","volume":51,"oi":76,"ivRaw":12.476,"delta":-0.485,"gamma":0.003,"optionHigh":67.97,"optionLow":47,"bid":49.4,"ask":49.8,"last":64.97,"theta":-3.925,"vega":4.162,"contractSymbol":"SPXW  260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"put","volume":78,"oi":101,"ivRaw":12.335,"delta":-0.5,"gamma":0.003,"optionHigh":71.7,"optionLow":49.76,"bid":51.3,"ask":51.7,"last":55.35,"theta":-3.892,"vega":4.165,"contractSymbol":"SPXW  260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"put","volume":99,"oi":115,"ivRaw":13.49,"delta":-0.513,"gamma":0.003,"optionHigh":71.24,"optionLow":49.63,"bid":53.2,"ask":53.6,"last":71.24,"theta":-4.242,"vega":4.163,"contractSymbol":"SPXW  260715P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"put","volume":48,"oi":84,"ivRaw":13.348,"delta":-0.528,"gamma":0.003,"optionHigh":73.45,"optionLow":51.57,"bid":55.3,"ask":55.7,"last":65.2,"theta":-4.196,"vega":4.155,"contractSymbol":"SPXW  260715P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"put","volume":82,"oi":534,"ivRaw":13.212,"delta":-0.543,"gamma":0.003,"optionHigh":82.08,"optionLow":52.2,"bid":57.4,"ask":57.8,"last":82.08,"theta":-4.146,"vega":4.141,"contractSymbol":"SPXW  260715P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"put","volume":113,"oi":154,"ivRaw":13.07,"delta":-0.558,"gamma":0.003,"optionHigh":79.85,"optionLow":55.42,"bid":59.6,"ask":60,"last":61.97,"theta":-4.088,"vega":4.121,"contractSymbol":"SPXW  260715P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"put","volume":23,"oi":58,"ivRaw":12.932,"delta":-0.573,"gamma":0.003,"optionHigh":78.76,"optionLow":61.41,"bid":61.9,"ask":62.3,"last":78.76,"theta":-4.026,"vega":4.095,"contractSymbol":"SPXW  260715P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"put","volume":102,"oi":212,"ivRaw":12.799,"delta":-0.588,"gamma":0.003,"optionHigh":78,"optionLow":60.29,"bid":64.2,"ask":64.7,"last":68.72,"theta":-3.959,"vega":4.062,"contractSymbol":"SPXW  260715P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"put","volume":26,"oi":76,"ivRaw":12.675,"delta":-0.604,"gamma":0.003,"optionHigh":87.5,"optionLow":68.28,"bid":66.7,"ask":67.1,"last":68.88,"theta":-3.89,"vega":4.023,"contractSymbol":"SPXW  260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"put","volume":111,"oi":427,"ivRaw":12.527,"delta":-0.62,"gamma":0.003,"optionHigh":96.23,"optionLow":64.49,"bid":69.2,"ask":69.6,"last":71.48,"theta":-3.807,"vega":3.976,"contractSymbol":"SPXW  260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"put","volume":11,"oi":27,"ivRaw":12.395,"delta":-0.635,"gamma":0.003,"optionHigh":99.92,"optionLow":70.05,"bid":71.8,"ask":72.3,"last":89.9,"theta":-3.723,"vega":3.922,"contractSymbol":"SPXW  260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"put","volume":10,"oi":397,"ivRaw":12.266,"delta":-0.651,"gamma":0.003,"optionHigh":103.18,"optionLow":70.45,"bid":74.5,"ask":75,"last":103.18,"theta":-3.634,"vega":3.861,"contractSymbol":"SPXW  260715P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-16","dte":8,"type":"put","volume":40,"oi":89,"ivRaw":13.686,"delta":-0.382,"gamma":0.002,"optionHigh":59.55,"optionLow":40.6,"bid":40.7,"ask":41.1,"last":46.25,"theta":-3.784,"vega":4.253,"contractSymbol":"SPXW  260716P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-16","dte":8,"type":"put","volume":23,"oi":146,"ivRaw":13.548,"delta":-0.394,"gamma":0.003,"optionHigh":61.1,"optionLow":44.58,"bid":42.1,"ask":42.6,"last":44.58,"theta":-3.784,"vega":4.289,"contractSymbol":"SPXW  260716P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-16","dte":8,"type":"put","volume":4,"oi":644,"ivRaw":13.421,"delta":-0.406,"gamma":0.003,"optionHigh":62.37,"optionLow":42.29,"bid":43.6,"ask":44,"last":45.25,"theta":-3.784,"vega":4.323,"contractSymbol":"SPXW  260716P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-16","dte":8,"type":"put","volume":173,"oi":401,"ivRaw":13.306,"delta":-0.419,"gamma":0.003,"optionHigh":64.27,"optionLow":44.05,"bid":45.1,"ask":45.6,"last":46.85,"theta":-3.784,"vega":4.354,"contractSymbol":"SPXW  260716P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"put","volume":26,"oi":42,"ivRaw":13.166,"delta":-0.431,"gamma":0.003,"optionHigh":63.2,"optionLow":44.98,"bid":46.7,"ask":47.2,"last":63.2,"theta":-3.773,"vega":4.381,"contractSymbol":"SPXW  260716P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"put","volume":20,"oi":261,"ivRaw":13.046,"delta":-0.444,"gamma":0.003,"optionHigh":64.56,"optionLow":45.27,"bid":48.3,"ask":48.8,"last":60,"theta":-3.763,"vega":4.403,"contractSymbol":"SPXW  260716P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"put","volume":7,"oi":98,"ivRaw":12.911,"delta":-0.458,"gamma":0.003,"optionHigh":71,"optionLow":59.5,"bid":50.1,"ask":50.6,"last":59.5,"theta":-3.746,"vega":4.422,"contractSymbol":"SPXW  260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"put","volume":148,"oi":1551,"ivRaw":12.784,"delta":-0.471,"gamma":0.003,"optionHigh":73.5,"optionLow":48.21,"bid":51.8,"ask":52.3,"last":53.71,"theta":-3.726,"vega":4.435,"contractSymbol":"SPXW  260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"put","volume":30,"oi":972,"ivRaw":12.642,"delta":-0.485,"gamma":0.003,"optionHigh":75.68,"optionLow":55.83,"bid":53.6,"ask":54.2,"last":61.53,"theta":-3.698,"vega":4.443,"contractSymbol":"SPXW  260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"put","volume":29,"oi":133,"ivRaw":12.521,"delta":-0.499,"gamma":0.003,"optionHigh":67.32,"optionLow":53.28,"bid":55.5,"ask":56,"last":67.32,"theta":-3.671,"vega":4.446,"contractSymbol":"SPXW  260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"put","volume":22,"oi":123,"ivRaw":12.379,"delta":-0.514,"gamma":0.003,"optionHigh":69.49,"optionLow":54.93,"bid":57.5,"ask":57.9,"last":69.49,"theta":-3.633,"vega":4.444,"contractSymbol":"SPXW  260716P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"put","volume":77,"oi":345,"ivRaw":13.619,"delta":-0.525,"gamma":0.003,"optionHigh":74.1,"optionLow":58.54,"bid":59.5,"ask":60,"last":67.14,"theta":-3.979,"vega":4.438,"contractSymbol":"SPXW  260716P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"put","volume":23,"oi":195,"ivRaw":13.495,"delta":-0.539,"gamma":0.003,"optionHigh":75.36,"optionLow":58.8,"bid":61.4,"ask":62.2,"last":75.36,"theta":-3.937,"vega":4.426,"contractSymbol":"SPXW  260716P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"put","volume":46,"oi":103,"ivRaw":13.344,"delta":-0.552,"gamma":0.003,"optionHigh":78.65,"optionLow":59.38,"bid":63.6,"ask":64.2,"last":66.04,"theta":-3.883,"vega":4.408,"contractSymbol":"SPXW  260716P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"put","volume":13,"oi":156,"ivRaw":13.222,"delta":-0.566,"gamma":0.003,"optionHigh":91.06,"optionLow":68.7,"bid":65.8,"ask":66.5,"last":91.06,"theta":-3.833,"vega":4.385,"contractSymbol":"SPXW  260716P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"put","volume":14,"oi":216,"ivRaw":13.083,"delta":-0.58,"gamma":0.003,"optionHigh":82.64,"optionLow":67.3,"bid":68.2,"ask":68.8,"last":71.4,"theta":-3.773,"vega":4.355,"contractSymbol":"SPXW  260716P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"put","volume":2,"oi":138,"ivRaw":12.952,"delta":-0.595,"gamma":0.003,"optionHigh":85.24,"optionLow":73.9,"bid":70.6,"ask":71.2,"last":73.9,"theta":-3.711,"vega":4.32,"contractSymbol":"SPXW  260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"put","volume":48,"oi":769,"ivRaw":12.848,"delta":-0.609,"gamma":0.003,"optionHigh":99.45,"optionLow":69.5,"bid":73,"ask":73.6,"last":78.8,"theta":-3.652,"vega":4.279,"contractSymbol":"SPXW  260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"put","volume":3,"oi":49,"ivRaw":12.703,"delta":-0.624,"gamma":0.003,"optionHigh":90.8,"optionLow":84.17,"bid":75.6,"ask":76.2,"last":90.8,"theta":-3.576,"vega":4.231,"contractSymbol":"SPXW  260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":39,"ivRaw":12.574,"delta":-0.638,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.8,"last":47.55,"theta":-3.5,"vega":4.176,"contractSymbol":"SPXW  260716P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-17","dte":9,"type":"put","volume":4,"oi":446,"ivRaw":13.585,"delta":-0.382,"gamma":0.002,"optionHigh":55.6,"optionLow":42.33,"bid":42.1,"ask":42.7,"last":55.6,"theta":-3.521,"vega":4.436,"contractSymbol":"SPX   260717P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-17","dte":9,"type":"put","volume":74,"oi":847,"ivRaw":13.464,"delta":-0.394,"gamma":0.002,"optionHigh":63.5,"optionLow":46.4,"bid":43.5,"ask":44.1,"last":50.1,"theta":-3.521,"vega":4.474,"contractSymbol":"SPX   260717P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-17","dte":9,"type":"put","volume":160,"oi":3875,"ivRaw":13.344,"delta":-0.405,"gamma":0.002,"optionHigh":66.2,"optionLow":41.35,"bid":44.9,"ask":45.6,"last":51.75,"theta":-3.52,"vega":4.508,"contractSymbol":"SPX   260717P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-17","dte":9,"type":"put","volume":293,"oi":662,"ivRaw":13.201,"delta":-0.417,"gamma":0.003,"optionHigh":66.1,"optionLow":43.9,"bid":46.3,"ask":47.1,"last":59.3,"theta":-3.508,"vega":4.539,"contractSymbol":"SPX   260717P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"put","volume":195,"oi":514,"ivRaw":13.069,"delta":-0.429,"gamma":0.003,"optionHigh":64.9,"optionLow":47.81,"bid":47.9,"ask":48.7,"last":59.3,"theta":-3.496,"vega":4.566,"contractSymbol":"SPX   260717P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"put","volume":185,"oi":656,"ivRaw":12.945,"delta":-0.442,"gamma":0.003,"optionHigh":71.2,"optionLow":47,"bid":49.5,"ask":50.3,"last":57.7,"theta":-3.483,"vega":4.59,"contractSymbol":"SPX   260717P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"put","volume":244,"oi":477,"ivRaw":12.818,"delta":-0.455,"gamma":0.003,"optionHigh":73.4,"optionLow":48.78,"bid":51.2,"ask":52,"last":56.1,"theta":-3.466,"vega":4.609,"contractSymbol":"SPX   260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"put","volume":966,"oi":20159,"ivRaw":12.711,"delta":-0.468,"gamma":0.003,"optionHigh":75.6,"optionLow":48.87,"bid":53.1,"ask":53.7,"last":57.2,"theta":-3.45,"vega":4.624,"contractSymbol":"SPX   260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"put","volume":454,"oi":1818,"ivRaw":12.557,"delta":-0.481,"gamma":0.003,"optionHigh":69,"optionLow":52,"bid":54.7,"ask":55.5,"last":66.4,"theta":-3.418,"vega":4.634,"contractSymbol":"SPX   260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"put","volume":124,"oi":745,"ivRaw":12.456,"delta":-0.495,"gamma":0.003,"optionHigh":66.55,"optionLow":52.34,"bid":56.8,"ask":57.4,"last":59,"theta":-3.396,"vega":4.639,"contractSymbol":"SPX   260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"put","volume":136,"oi":2570,"ivRaw":12.314,"delta":-0.509,"gamma":0.003,"optionHigh":66.7,"optionLow":55.1,"bid":58.7,"ask":59.3,"last":66.7,"theta":-3.358,"vega":4.638,"contractSymbol":"SPX   260717P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"put","volume":15,"oi":904,"ivRaw":13.635,"delta":-0.52,"gamma":0.003,"optionHigh":80,"optionLow":57.6,"bid":60.5,"ask":61.3,"last":80,"theta":-3.711,"vega":4.634,"contractSymbol":"SPX   260717P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"put","volume":228,"oi":1861,"ivRaw":13.5,"delta":-0.533,"gamma":0.003,"optionHigh":87.63,"optionLow":58.89,"bid":62.6,"ask":63.4,"last":80.51,"theta":-3.667,"vega":4.624,"contractSymbol":"SPX   260717P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"put","volume":22,"oi":611,"ivRaw":13.384,"delta":-0.546,"gamma":0.003,"optionHigh":75.48,"optionLow":69.77,"bid":64.7,"ask":65.5,"last":75.48,"theta":-3.625,"vega":4.609,"contractSymbol":"SPX   260717P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":1309,"ivRaw":13.253,"delta":-0.559,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":67.7,"last":50,"theta":-3.574,"vega":4.588,"contractSymbol":"SPX   260717P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"put","volume":4,"oi":675,"ivRaw":13.128,"delta":-0.572,"gamma":0.003,"optionHigh":81.43,"optionLow":65.95,"bid":68.8,"ask":70.2,"last":81.43,"theta":-3.522,"vega":4.562,"contractSymbol":"SPX   260717P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"put","volume":3,"oi":503,"ivRaw":12.999,"delta":-0.586,"gamma":0.003,"optionHigh":93.28,"optionLow":68.15,"bid":71.3,"ask":72.5,"last":93.28,"theta":-3.463,"vega":4.53,"contractSymbol":"SPX   260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"put","volume":4824,"oi":24297,"ivRaw":12.876,"delta":-0.6,"gamma":0.003,"optionHigh":101.35,"optionLow":72.59,"bid":73.7,"ask":75,"last":97.2,"theta":-3.402,"vega":4.493,"contractSymbol":"SPX   260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"put","volume":25,"oi":676,"ivRaw":12.75,"delta":-0.614,"gamma":0.003,"optionHigh":90.6,"optionLow":90.6,"bid":76.2,"ask":77.5,"last":90.6,"theta":-3.337,"vega":4.449,"contractSymbol":"SPX   260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":495,"ivRaw":12.616,"delta":-0.628,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":80,"last":60.06,"theta":-3.265,"vega":4.398,"contractSymbol":"SPX   260717P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-20","dte":12,"type":"put","volume":12,"oi":65,"ivRaw":12.742,"delta":-0.396,"gamma":0.002,"optionHigh":67.61,"optionLow":53.72,"bid":48.9,"ask":49.4,"last":67.61,"theta":-2.897,"vega":5.244,"contractSymbol":"SPXW  260720P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-20","dte":12,"type":"put","volume":16,"oi":109,"ivRaw":12.626,"delta":-0.407,"gamma":0.002,"optionHigh":70.2,"optionLow":52.82,"bid":50.3,"ask":50.8,"last":63.02,"theta":-2.893,"vega":5.28,"contractSymbol":"SPXW  260720P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-20","dte":12,"type":"put","volume":85,"oi":215,"ivRaw":12.53,"delta":-0.418,"gamma":0.002,"optionHigh":68.2,"optionLow":49.79,"bid":51.8,"ask":52.3,"last":65,"theta":-2.893,"vega":5.312,"contractSymbol":"SPXW  260720P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-20","dte":12,"type":"put","volume":137,"oi":314,"ivRaw":12.416,"delta":-0.429,"gamma":0.002,"optionHigh":68.5,"optionLow":51.15,"bid":53.4,"ask":53.8,"last":56.28,"theta":-2.886,"vega":5.341,"contractSymbol":"SPXW  260720P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"put","volume":66,"oi":92,"ivRaw":12.292,"delta":-0.44,"gamma":0.002,"optionHigh":75.8,"optionLow":55.29,"bid":55,"ask":55.4,"last":56.3,"theta":-2.874,"vega":5.366,"contractSymbol":"SPXW  260720P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"put","volume":29,"oi":158,"ivRaw":12.185,"delta":-0.451,"gamma":0.002,"optionHigh":71.5,"optionLow":53.63,"bid":56.6,"ask":57.1,"last":57.9,"theta":-2.864,"vega":5.388,"contractSymbol":"SPXW  260720P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"put","volume":14,"oi":104,"ivRaw":12.068,"delta":-0.463,"gamma":0.002,"optionHigh":78.75,"optionLow":59.9,"bid":58.3,"ask":58.8,"last":60.45,"theta":-2.85,"vega":5.405,"contractSymbol":"SPXW  260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"put","volume":127,"oi":2157,"ivRaw":11.941,"delta":-0.475,"gamma":0.002,"optionHigh":76.32,"optionLow":56.58,"bid":60.1,"ask":60.5,"last":61.5,"theta":-2.83,"vega":5.418,"contractSymbol":"SPXW  260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"put","volume":14,"oi":45,"ivRaw":11.839,"delta":-0.487,"gamma":0.002,"optionHigh":73.47,"optionLow":59.83,"bid":61.9,"ask":62.4,"last":73,"theta":-2.814,"vega":5.425,"contractSymbol":"SPXW  260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"put","volume":52,"oi":153,"ivRaw":11.719,"delta":-0.5,"gamma":0.002,"optionHigh":81.06,"optionLow":60.9,"bid":63.8,"ask":64.2,"last":81.06,"theta":-2.792,"vega":5.428,"contractSymbol":"SPXW  260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"put","volume":28,"oi":33,"ivRaw":11.593,"delta":-0.512,"gamma":0.003,"optionHigh":86.23,"optionLow":64,"bid":65.7,"ask":66.2,"last":86.23,"theta":-2.765,"vega":5.425,"contractSymbol":"SPXW  260720P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"put","volume":26,"oi":183,"ivRaw":13.165,"delta":-0.521,"gamma":0.002,"optionHigh":89.62,"optionLow":65,"bid":67.6,"ask":68.1,"last":75.14,"theta":-3.122,"vega":5.42,"contractSymbol":"SPXW  260720P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"put","volume":6,"oi":2037,"ivRaw":13.049,"delta":-0.532,"gamma":0.002,"optionHigh":87.08,"optionLow":65.9,"bid":69.7,"ask":70.2,"last":80,"theta":-3.092,"vega":5.41,"contractSymbol":"SPXW  260720P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"put","volume":2,"oi":102,"ivRaw":12.931,"delta":-0.544,"gamma":0.002,"optionHigh":73.88,"optionLow":71.6,"bid":71.6,"ask":72.2,"last":73.88,"theta":-3.06,"vega":5.395,"contractSymbol":"SPXW  260720P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"put","volume":28,"oi":51,"ivRaw":12.82,"delta":-0.556,"gamma":0.002,"optionHigh":91.92,"optionLow":69.7,"bid":73.8,"ask":74.4,"last":91.92,"theta":-3.026,"vega":5.374,"contractSymbol":"SPXW  260720P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"put","volume":8,"oi":191,"ivRaw":12.707,"delta":-0.568,"gamma":0.002,"optionHigh":101.07,"optionLow":72.48,"bid":76,"ask":76.6,"last":101.07,"theta":-2.989,"vega":5.349,"contractSymbol":"SPXW  260720P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"put","volume":4,"oi":53,"ivRaw":12.591,"delta":-0.58,"gamma":0.002,"optionHigh":102.8,"optionLow":77.77,"bid":78.2,"ask":78.8,"last":102.8,"theta":-2.949,"vega":5.318,"contractSymbol":"SPXW  260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"put","volume":121,"oi":349,"ivRaw":12.463,"delta":-0.592,"gamma":0.002,"optionHigh":106.9,"optionLow":76.9,"bid":80.6,"ask":81.2,"last":88.91,"theta":-2.904,"vega":5.282,"contractSymbol":"SPXW  260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":73,"ivRaw":12.364,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83,"ask":83.6,"last":50.8,"theta":-2.863,"vega":5.241,"contractSymbol":"SPXW  260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"put","volume":19,"oi":230,"ivRaw":12.249,"delta":-0.617,"gamma":0.002,"optionHigh":102.5,"optionLow":88.65,"bid":85.4,"ask":86.2,"last":102.5,"theta":-2.815,"vega":5.193,"contractSymbol":"SPXW  260720P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-21","dte":13,"type":"put","volume":148,"oi":28,"ivRaw":12.822,"delta":-0.4,"gamma":0.002,"optionHigh":68.5,"optionLow":52.8,"bid":52,"ask":52.5,"last":52.8,"theta":-2.803,"vega":5.471,"contractSymbol":"SPXW  260721P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-21","dte":13,"type":"put","volume":14,"oi":28,"ivRaw":12.736,"delta":-0.411,"gamma":0.002,"optionHigh":68.1,"optionLow":53.18,"bid":53.5,"ask":54,"last":68.1,"theta":-2.804,"vega":5.505,"contractSymbol":"SPXW  260721P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-21","dte":13,"type":"put","volume":3,"oi":147,"ivRaw":12.623,"delta":-0.421,"gamma":0.002,"optionHigh":72.22,"optionLow":64.71,"bid":55,"ask":55.6,"last":72.22,"theta":-2.798,"vega":5.536,"contractSymbol":"SPXW  260721P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-21","dte":13,"type":"put","volume":3,"oi":37,"ivRaw":12.519,"delta":-0.431,"gamma":0.002,"optionHigh":66.63,"optionLow":66.1,"bid":56.6,"ask":57.2,"last":66.63,"theta":-2.792,"vega":5.564,"contractSymbol":"SPXW  260721P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"put","volume":83,"oi":152,"ivRaw":12.406,"delta":-0.442,"gamma":0.002,"optionHigh":75.37,"optionLow":68.38,"bid":58.2,"ask":58.8,"last":75.37,"theta":-2.782,"vega":5.588,"contractSymbol":"SPXW  260721P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"put","volume":19,"oi":66,"ivRaw":12.275,"delta":-0.453,"gamma":0.002,"optionHigh":80.42,"optionLow":56.2,"bid":59.8,"ask":60.4,"last":80.42,"theta":-2.766,"vega":5.608,"contractSymbol":"SPXW  260721P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"put","volume":111,"oi":27,"ivRaw":12.178,"delta":-0.464,"gamma":0.002,"optionHigh":79.32,"optionLow":59.5,"bid":61.5,"ask":62.1,"last":79.32,"theta":-2.756,"vega":5.625,"contractSymbol":"SPXW  260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"put","volume":72,"oi":131,"ivRaw":12.063,"delta":-0.476,"gamma":0.002,"optionHigh":86.8,"optionLow":59.5,"bid":63.2,"ask":63.8,"last":80.1,"theta":-2.739,"vega":5.637,"contractSymbol":"SPXW  260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":26,"ivRaw":11.949,"delta":-0.487,"gamma":0.002,"optionHigh":86.73,"optionLow":67.6,"bid":65.1,"ask":65.6,"last":69.3,"theta":-2.721,"vega":5.644,"contractSymbol":"SPXW  260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"put","volume":46,"oi":106,"ivRaw":11.841,"delta":-0.499,"gamma":0.002,"optionHigh":85.62,"optionLow":65.03,"bid":66.9,"ask":67.5,"last":85.62,"theta":-2.702,"vega":5.647,"contractSymbol":"SPXW  260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":27,"ivRaw":11.728,"delta":-0.511,"gamma":0.002,"optionHigh":73.35,"optionLow":65.31,"bid":68.8,"ask":69.4,"last":73.35,"theta":-2.678,"vega":5.645,"contractSymbol":"SPXW  260721P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"put","volume":54,"oi":69,"ivRaw":13.364,"delta":-0.519,"gamma":0.002,"optionHigh":75.33,"optionLow":71.52,"bid":70.8,"ask":71.4,"last":71.52,"theta":-3.035,"vega":5.64,"contractSymbol":"SPXW  260721P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":91,"ivRaw":13.254,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.4,"last":55.1,"theta":-3.008,"vega":5.631,"contractSymbol":"SPXW  260721P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"put","volume":34,"oi":94,"ivRaw":13.142,"delta":-0.541,"gamma":0.002,"optionHigh":90.6,"optionLow":72.3,"bid":74.8,"ask":75.4,"last":79.23,"theta":-2.979,"vega":5.617,"contractSymbol":"SPXW  260721P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"put","volume":19,"oi":17,"ivRaw":13.038,"delta":-0.552,"gamma":0.002,"optionHigh":79.8,"optionLow":74.97,"bid":76.9,"ask":77.6,"last":79.6,"theta":-2.949,"vega":5.598,"contractSymbol":"SPXW  260721P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"put","volume":2,"oi":360,"ivRaw":12.924,"delta":-0.564,"gamma":0.002,"optionHigh":93,"optionLow":80.77,"bid":79.1,"ask":79.8,"last":93,"theta":-2.915,"vega":5.575,"contractSymbol":"SPXW  260721P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"put","volume":4,"oi":25,"ivRaw":12.807,"delta":-0.575,"gamma":0.002,"optionHigh":85.2,"optionLow":85,"bid":81.4,"ask":82,"last":85.2,"theta":-2.878,"vega":5.546,"contractSymbol":"SPXW  260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"put","volume":21,"oi":458,"ivRaw":12.689,"delta":-0.587,"gamma":0.002,"optionHigh":110,"optionLow":83.4,"bid":83.6,"ask":84.4,"last":110,"theta":-2.838,"vega":5.513,"contractSymbol":"SPXW  260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"put","volume":9,"oi":14,"ivRaw":12.587,"delta":-0.598,"gamma":0.002,"optionHigh":92.8,"optionLow":89.2,"bid":86,"ask":86.8,"last":91,"theta":-2.799,"vega":5.474,"contractSymbol":"SPXW  260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":67,"ivRaw":12.476,"delta":-0.61,"gamma":0.002,"optionHigh":113.14,"optionLow":87,"bid":88.4,"ask":89.2,"last":113.14,"theta":-2.757,"vega":5.43,"contractSymbol":"SPXW  260721P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":39,"ivRaw":13.012,"delta":-0.405,"gamma":0.002,"optionHigh":70.65,"optionLow":70.65,"bid":55.6,"ask":56.1,"last":70.65,"theta":-2.743,"vega":5.691,"contractSymbol":"SPXW  260722P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-22","dte":14,"type":"put","volume":40,"oi":78,"ivRaw":12.908,"delta":-0.414,"gamma":0.002,"optionHigh":60.75,"optionLow":53.99,"bid":57.1,"ask":57.6,"last":60.69,"theta":-2.739,"vega":5.723,"contractSymbol":"SPXW  260722P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-22","dte":14,"type":"put","volume":8,"oi":142,"ivRaw":12.795,"delta":-0.424,"gamma":0.002,"optionHigh":74.97,"optionLow":56.99,"bid":58.6,"ask":59.1,"last":73.82,"theta":-2.732,"vega":5.752,"contractSymbol":"SPXW  260722P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":50,"ivRaw":12.692,"delta":-0.434,"gamma":0.002,"optionHigh":74.65,"optionLow":56.93,"bid":60.1,"ask":60.7,"last":74.65,"theta":-2.725,"vega":5.778,"contractSymbol":"SPXW  260722P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"put","volume":34,"oi":21,"ivRaw":12.58,"delta":-0.445,"gamma":0.002,"optionHigh":82.84,"optionLow":58.17,"bid":61.8,"ask":62.3,"last":63.86,"theta":-2.714,"vega":5.801,"contractSymbol":"SPXW  260722P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"put","volume":23,"oi":111,"ivRaw":12.46,"delta":-0.455,"gamma":0.002,"optionHigh":84.84,"optionLow":63.47,"bid":63.4,"ask":63.9,"last":65.82,"theta":-2.701,"vega":5.821,"contractSymbol":"SPXW  260722P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":11,"ivRaw":12.357,"delta":-0.466,"gamma":0.002,"optionHigh":79.2,"optionLow":79.2,"bid":65,"ask":65.7,"last":79.2,"theta":-2.688,"vega":5.836,"contractSymbol":"SPXW  260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"put","volume":15,"oi":583,"ivRaw":12.236,"delta":-0.476,"gamma":0.002,"optionHigh":81.09,"optionLow":64.44,"bid":66.8,"ask":67.2,"last":81.09,"theta":-2.671,"vega":5.848,"contractSymbol":"SPXW  260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"put","volume":8,"oi":16,"ivRaw":12.143,"delta":-0.488,"gamma":0.002,"optionHigh":75.69,"optionLow":68.69,"bid":68.6,"ask":69.2,"last":70.84,"theta":-2.657,"vega":5.855,"contractSymbol":"SPXW  260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"put","volume":24,"oi":106,"ivRaw":12.029,"delta":-0.499,"gamma":0.002,"optionHigh":81.81,"optionLow":66.85,"bid":70.4,"ask":71.1,"last":73.02,"theta":-2.637,"vega":5.858,"contractSymbol":"SPXW  260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"put","volume":20,"oi":14,"ivRaw":11.904,"delta":-0.51,"gamma":0.002,"optionHigh":91.3,"optionLow":74.3,"bid":72.4,"ask":73,"last":87.46,"theta":-2.611,"vega":5.856,"contractSymbol":"SPXW  260722P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"put","volume":17,"oi":118,"ivRaw":13.619,"delta":-0.518,"gamma":0.002,"optionHigh":98.24,"optionLow":76.56,"bid":74.2,"ask":74.9,"last":98.24,"theta":-2.972,"vega":5.852,"contractSymbol":"SPXW  260722P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"put","volume":22,"oi":55,"ivRaw":13.496,"delta":-0.528,"gamma":0.002,"optionHigh":79.1,"optionLow":72.8,"bid":76.3,"ask":76.9,"last":79.1,"theta":-2.944,"vega":5.843,"contractSymbol":"SPXW  260722P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"put","volume":8,"oi":39,"ivRaw":13.39,"delta":-0.538,"gamma":0.002,"optionHigh":94.9,"optionLow":73.86,"bid":78.2,"ask":79,"last":94.9,"theta":-2.917,"vega":5.83,"contractSymbol":"SPXW  260722P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":11,"ivRaw":13.275,"delta":-0.549,"gamma":0.002,"optionHigh":95,"optionLow":94,"bid":80.4,"ask":81.2,"last":94,"theta":-2.887,"vega":5.813,"contractSymbol":"SPXW  260722P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"put","volume":19,"oi":41,"ivRaw":13.167,"delta":-0.56,"gamma":0.002,"optionHigh":93,"optionLow":80.31,"bid":82.6,"ask":83.2,"last":85.55,"theta":-2.856,"vega":5.792,"contractSymbol":"SPXW  260722P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"put","volume":1,"oi":7,"ivRaw":13.067,"delta":-0.57,"gamma":0.002,"optionHigh":97.5,"optionLow":97.5,"bid":84.8,"ask":85.5,"last":97.5,"theta":-2.825,"vega":5.766,"contractSymbol":"SPXW  260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"put","volume":970,"oi":779,"ivRaw":12.957,"delta":-0.581,"gamma":0.002,"optionHigh":113.34,"optionLow":82.9,"bid":87,"ask":87.8,"last":103.73,"theta":-2.79,"vega":5.735,"contractSymbol":"SPXW  260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":16,"ivRaw":12.849,"delta":-0.592,"gamma":0.002,"optionHigh":102.5,"optionLow":101.94,"bid":89.4,"ask":90.1,"last":102.5,"theta":-2.753,"vega":5.7,"contractSymbol":"SPXW  260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":77,"ivRaw":12.745,"delta":-0.603,"gamma":0.002,"optionHigh":116.26,"optionLow":116.26,"bid":91.8,"ask":92.6,"last":116.26,"theta":-2.715,"vega":5.659,"contractSymbol":"SPXW  260722P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-23","dte":15,"type":"put","volume":8,"oi":49,"ivRaw":13.168,"delta":-0.408,"gamma":0.002,"optionHigh":78.77,"optionLow":55.21,"bid":59.1,"ask":59.7,"last":75.75,"theta":-2.68,"vega":5.901,"contractSymbol":"SPXW  260723P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-23","dte":15,"type":"put","volume":5,"oi":20,"ivRaw":13.072,"delta":-0.418,"gamma":0.002,"optionHigh":74.86,"optionLow":64.28,"bid":60.6,"ask":61.2,"last":74.86,"theta":-2.677,"vega":5.932,"contractSymbol":"SPXW  260723P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":202,"ivRaw":12.961,"delta":-0.427,"gamma":0.002,"optionHigh":79.3,"optionLow":79.3,"bid":62,"ask":62.7,"last":79.3,"theta":-2.669,"vega":5.96,"contractSymbol":"SPXW  260723P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-23","dte":15,"type":"put","volume":10,"oi":21,"ivRaw":12.85,"delta":-0.437,"gamma":0.002,"optionHigh":75.06,"optionLow":62.66,"bid":63.7,"ask":64.3,"last":75.06,"theta":-2.659,"vega":5.985,"contractSymbol":"SPXW  260723P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":2,"ivRaw":12.748,"delta":-0.446,"gamma":0.002,"optionHigh":76.8,"optionLow":76.8,"bid":65.3,"ask":65.9,"last":76.8,"theta":-2.65,"vega":6.007,"contractSymbol":"SPXW  260723P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"put","volume":11,"oi":41,"ivRaw":12.647,"delta":-0.456,"gamma":0.002,"optionHigh":89.36,"optionLow":65.1,"bid":66.8,"ask":67.5,"last":88.6,"theta":-2.64,"vega":6.025,"contractSymbol":"SPXW  260723P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":12.537,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.2,"last":49.75,"theta":-2.626,"vega":6.04,"contractSymbol":"SPXW  260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"put","volume":5,"oi":295,"ivRaw":12.428,"delta":-0.477,"gamma":0.002,"optionHigh":87.24,"optionLow":72.55,"bid":70.4,"ask":71,"last":84.68,"theta":-2.611,"vega":6.051,"contractSymbol":"SPXW  260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":1,"ivRaw":12.321,"delta":-0.487,"gamma":0.002,"optionHigh":83.74,"optionLow":82.7,"bid":72.2,"ask":72.8,"last":83.74,"theta":-2.595,"vega":6.058,"contractSymbol":"SPXW  260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"put","volume":18,"oi":23,"ivRaw":12.212,"delta":-0.498,"gamma":0.002,"optionHigh":92.16,"optionLow":70.5,"bid":74,"ask":74.6,"last":88.5,"theta":-2.576,"vega":6.061,"contractSymbol":"SPXW  260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"put","volume":8,"oi":0,"ivRaw":12.098,"delta":-0.509,"gamma":0.002,"optionHigh":93.58,"optionLow":75.45,"bid":75.8,"ask":76.5,"last":90.96,"theta":-2.554,"vega":6.059,"contractSymbol":"SPXW  260723P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"put","volume":2,"oi":17,"ivRaw":13.872,"delta":-0.516,"gamma":0.002,"optionHigh":96.38,"optionLow":96.38,"bid":77.8,"ask":78.4,"last":96.38,"theta":-2.914,"vega":6.056,"contractSymbol":"SPXW  260723P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"put","volume":3,"oi":78,"ivRaw":13.763,"delta":-0.526,"gamma":0.002,"optionHigh":98.93,"optionLow":79.38,"bid":79.8,"ask":80.4,"last":98.93,"theta":-2.89,"vega":6.048,"contractSymbol":"SPXW  260723P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":35,"ivRaw":13.662,"delta":-0.536,"gamma":0.002,"optionHigh":93.84,"optionLow":83.15,"bid":81.8,"ask":82.5,"last":83.15,"theta":-2.866,"vega":6.037,"contractSymbol":"SPXW  260723P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":52,"ivRaw":13.553,"delta":-0.546,"gamma":0.002,"optionHigh":80.08,"optionLow":80.08,"bid":83.8,"ask":84.6,"last":80.08,"theta":-2.838,"vega":6.021,"contractSymbol":"SPXW  260723P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":125,"ivRaw":13.435,"delta":-0.556,"gamma":0.002,"optionHigh":99.08,"optionLow":83.71,"bid":86,"ask":86.7,"last":99.08,"theta":-2.807,"vega":6.001,"contractSymbol":"SPXW  260723P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":67,"ivRaw":13.333,"delta":-0.566,"gamma":0.002,"optionHigh":89.5,"optionLow":89.21,"bid":88.2,"ask":88.9,"last":89.5,"theta":-2.778,"vega":5.978,"contractSymbol":"SPXW  260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"put","volume":4,"oi":227,"ivRaw":13.231,"delta":-0.576,"gamma":0.002,"optionHigh":104.02,"optionLow":96.88,"bid":90.4,"ask":91.2,"last":98.71,"theta":-2.746,"vega":5.949,"contractSymbol":"SPXW  260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":1,"ivRaw":13.127,"delta":-0.587,"gamma":0.002,"optionHigh":93.79,"optionLow":93.79,"bid":92.8,"ask":93.5,"last":93.79,"theta":-2.712,"vega":5.917,"contractSymbol":"SPXW  260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":48,"ivRaw":13.025,"delta":-0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.9,"last":62.28,"theta":-2.677,"vega":5.88,"contractSymbol":"SPXW  260723P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-24","dte":16,"type":"put","volume":11,"oi":128,"ivRaw":13.391,"delta":-0.409,"gamma":0.002,"optionHigh":79.27,"optionLow":58.34,"bid":62.3,"ask":62.8,"last":77.11,"theta":-2.597,"vega":6.097,"contractSymbol":"SPXW  260724P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-24","dte":16,"type":"put","volume":18,"oi":236,"ivRaw":13.281,"delta":-0.418,"gamma":0.002,"optionHigh":80.75,"optionLow":63.95,"bid":63.8,"ask":64.3,"last":76.7,"theta":-2.589,"vega":6.127,"contractSymbol":"SPXW  260724P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-24","dte":16,"type":"put","volume":127,"oi":591,"ivRaw":13.172,"delta":-0.427,"gamma":0.002,"optionHigh":85.8,"optionLow":62.3,"bid":65.3,"ask":65.7,"last":80.9,"theta":-2.58,"vega":6.155,"contractSymbol":"SPXW  260724P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-24","dte":16,"type":"put","volume":163,"oi":156,"ivRaw":13.081,"delta":-0.436,"gamma":0.002,"optionHigh":86.6,"optionLow":65.41,"bid":66.9,"ask":67.4,"last":68.81,"theta":-2.574,"vega":6.179,"contractSymbol":"SPXW  260724P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"put","volume":42,"oi":39,"ivRaw":12.975,"delta":-0.446,"gamma":0.002,"optionHigh":86.3,"optionLow":77.1,"bid":68.5,"ask":69.1,"last":77.1,"theta":-2.563,"vega":6.201,"contractSymbol":"SPXW  260724P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"put","volume":81,"oi":121,"ivRaw":12.877,"delta":-0.455,"gamma":0.002,"optionHigh":87,"optionLow":68.74,"bid":70.1,"ask":70.7,"last":83.1,"theta":-2.553,"vega":6.22,"contractSymbol":"SPXW  260724P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"put","volume":38,"oi":66,"ivRaw":12.764,"delta":-0.465,"gamma":0.002,"optionHigh":86.72,"optionLow":72.73,"bid":71.8,"ask":72.4,"last":86.3,"theta":-2.538,"vega":6.235,"contractSymbol":"SPXW  260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"put","volume":220,"oi":743,"ivRaw":12.651,"delta":-0.475,"gamma":0.002,"optionHigh":95.96,"optionLow":69.79,"bid":73.5,"ask":74,"last":76.4,"theta":-2.521,"vega":6.246,"contractSymbol":"SPXW  260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"put","volume":38,"oi":86,"ivRaw":12.555,"delta":-0.485,"gamma":0.002,"optionHigh":88.2,"optionLow":76,"bid":75.3,"ask":75.9,"last":87.07,"theta":-2.506,"vega":6.254,"contractSymbol":"SPXW  260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"put","volume":30,"oi":145,"ivRaw":12.446,"delta":-0.495,"gamma":0.002,"optionHigh":94.87,"optionLow":75.2,"bid":77,"ask":77.7,"last":94.87,"theta":-2.488,"vega":6.259,"contractSymbol":"SPXW  260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"put","volume":61,"oi":47,"ivRaw":12.339,"delta":-0.505,"gamma":0.002,"optionHigh":96.32,"optionLow":75.2,"bid":79,"ask":79.5,"last":95.76,"theta":-2.467,"vega":6.259,"contractSymbol":"SPXW  260724P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"put","volume":55,"oi":186,"ivRaw":12.226,"delta":-0.516,"gamma":0.002,"optionHigh":101.92,"optionLow":77.2,"bid":80.8,"ask":81.6,"last":98.67,"theta":-2.444,"vega":6.254,"contractSymbol":"SPXW  260724P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"put","volume":402,"oi":495,"ivRaw":14.068,"delta":-0.521,"gamma":0.002,"optionHigh":95.4,"optionLow":79.89,"bid":82.8,"ask":83.3,"last":86.72,"theta":-2.805,"vega":6.25,"contractSymbol":"SPXW  260724P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"put","volume":6,"oi":191,"ivRaw":13.967,"delta":-0.53,"gamma":0.002,"optionHigh":103.1,"optionLow":84.98,"bid":84.8,"ask":85.5,"last":89.58,"theta":-2.781,"vega":6.241,"contractSymbol":"SPXW  260724P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"put","volume":7,"oi":112,"ivRaw":13.857,"delta":-0.54,"gamma":0.002,"optionHigh":99.79,"optionLow":82.97,"bid":86.8,"ask":87.6,"last":99.79,"theta":-2.754,"vega":6.228,"contractSymbol":"SPXW  260724P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"put","volume":8,"oi":285,"ivRaw":13.756,"delta":-0.549,"gamma":0.002,"optionHigh":87.75,"optionLow":85.02,"bid":89,"ask":89.8,"last":87.75,"theta":-2.728,"vega":6.211,"contractSymbol":"SPXW  260724P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":41,"ivRaw":13.654,"delta":-0.559,"gamma":0.002,"optionHigh":89.85,"optionLow":89.85,"bid":91.2,"ask":91.8,"last":89.85,"theta":-2.7,"vega":6.19,"contractSymbol":"SPXW  260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"put","volume":103,"oi":1295,"ivRaw":13.544,"delta":-0.569,"gamma":0.002,"optionHigh":117.84,"optionLow":88,"bid":93.4,"ask":93.9,"last":95,"theta":-2.668,"vega":6.165,"contractSymbol":"SPXW  260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"put","volume":4,"oi":44,"ivRaw":13.451,"delta":-0.579,"gamma":0.002,"optionHigh":98.85,"optionLow":97.03,"bid":95.6,"ask":96.4,"last":97.03,"theta":-2.638,"vega":6.137,"contractSymbol":"SPXW  260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"put","volume":30,"oi":86,"ivRaw":13.348,"delta":-0.589,"gamma":0.002,"optionHigh":118.54,"optionLow":96.2,"bid":98,"ask":98.7,"last":118.54,"theta":-2.605,"vega":6.104,"contractSymbol":"SPXW  260724P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":12.803,"delta":-0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.2,"ask":66.8,"last":55.32,"theta":-2.309,"vega":6.659,"contractSymbol":"SPXW  260727P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-27","dte":19,"type":"put","volume":15,"oi":16,"ivRaw":12.713,"delta":-0.423,"gamma":0.002,"optionHigh":74.33,"optionLow":65.3,"bid":67.7,"ask":68.4,"last":74.33,"theta":-2.304,"vega":6.688,"contractSymbol":"SPXW  260727P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-27","dte":19,"type":"put","volume":33,"oi":270,"ivRaw":12.61,"delta":-0.432,"gamma":0.002,"optionHigh":70.22,"optionLow":66.61,"bid":69.3,"ask":69.9,"last":70.22,"theta":-2.296,"vega":6.715,"contractSymbol":"SPXW  260727P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-27","dte":19,"type":"put","volume":24,"oi":35,"ivRaw":12.522,"delta":-0.441,"gamma":0.002,"optionHigh":82.27,"optionLow":72.81,"bid":70.8,"ask":71.5,"last":72.81,"theta":-2.29,"vega":6.739,"contractSymbol":"SPXW  260727P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.413,"delta":-0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73.1,"last":0,"theta":-2.279,"vega":6.76,"contractSymbol":"SPXW  260727P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":31,"ivRaw":12.32,"delta":-0.459,"gamma":0.002,"optionHigh":89.27,"optionLow":72.66,"bid":74,"ask":74.7,"last":89.27,"theta":-2.27,"vega":6.778,"contractSymbol":"SPXW  260727P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":41,"ivRaw":12.214,"delta":-0.468,"gamma":0.002,"optionHigh":96.76,"optionLow":92.35,"bid":75.8,"ask":76.4,"last":96.76,"theta":-2.257,"vega":6.793,"contractSymbol":"SPXW  260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"put","volume":56,"oi":112,"ivRaw":12.122,"delta":-0.478,"gamma":0.002,"optionHigh":98,"optionLow":78.33,"bid":77.5,"ask":78.2,"last":85.65,"theta":-2.245,"vega":6.804,"contractSymbol":"SPXW  260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.026,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":80,"last":0,"theta":-2.232,"vega":6.811,"contractSymbol":"SPXW  260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":55,"ivRaw":11.922,"delta":-0.497,"gamma":0.002,"optionHigh":97.89,"optionLow":88.47,"bid":81,"ask":81.7,"last":97.89,"theta":-2.216,"vega":6.814,"contractSymbol":"SPXW  260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":1,"ivRaw":11.821,"delta":-0.507,"gamma":0.002,"optionHigh":85,"optionLow":82.9,"bid":83,"ask":83.6,"last":84.7,"theta":-2.198,"vega":6.813,"contractSymbol":"SPXW  260727P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":12,"ivRaw":11.717,"delta":-0.517,"gamma":0.002,"optionHigh":105.77,"optionLow":82.77,"bid":84.9,"ask":85.5,"last":105.77,"theta":-2.179,"vega":6.808,"contractSymbol":"SPXW  260727P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"put","volume":31,"oi":93,"ivRaw":13.724,"delta":-0.521,"gamma":0.002,"optionHigh":94.68,"optionLow":91.46,"bid":86.8,"ask":87.6,"last":94.57,"theta":-2.539,"vega":6.804,"contractSymbol":"SPXW  260727P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":36,"ivRaw":13.63,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.6,"last":72.9,"theta":-2.52,"vega":6.795,"contractSymbol":"SPXW  260727P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"put","volume":2,"oi":4,"ivRaw":13.53,"delta":-0.539,"gamma":0.002,"optionHigh":113.44,"optionLow":112.02,"bid":90.8,"ask":91.6,"last":112.02,"theta":-2.498,"vega":6.781,"contractSymbol":"SPXW  260727P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":156,"ivRaw":13.429,"delta":-0.548,"gamma":0.002,"optionHigh":105.98,"optionLow":92.13,"bid":93,"ask":93.6,"last":105.98,"theta":-2.475,"vega":6.765,"contractSymbol":"SPXW  260727P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":3,"ivRaw":13.337,"delta":-0.557,"gamma":0.002,"optionHigh":94.54,"optionLow":94.54,"bid":95,"ask":95.8,"last":94.54,"theta":-2.453,"vega":6.744,"contractSymbol":"SPXW  260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":88,"ivRaw":13.237,"delta":-0.566,"gamma":0.002,"optionHigh":119.39,"optionLow":100.35,"bid":97.2,"ask":98,"last":119.39,"theta":-2.427,"vega":6.72,"contractSymbol":"SPXW  260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":4,"ivRaw":13.138,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.2,"last":84.69,"theta":-2.401,"vega":6.691,"contractSymbol":"SPXW  260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"put","volume":3,"oi":35,"ivRaw":13.046,"delta":-0.585,"gamma":0.002,"optionHigh":98,"optionLow":98,"bid":101.8,"ask":102.6,"last":98,"theta":-2.375,"vega":6.659,"contractSymbol":"SPXW  260727P07510000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.901,"delta":-0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.1,"ask":69.6,"last":0,"theta":-2.267,"vega":6.839,"contractSymbol":"SPXW  260728P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":19,"ivRaw":12.812,"delta":-0.425,"gamma":0.002,"optionHigh":76.1,"optionLow":65.71,"bid":70.6,"ask":71.1,"last":76.1,"theta":-2.262,"vega":6.867,"contractSymbol":"SPXW  260728P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-28","dte":20,"type":"put","volume":9,"oi":33,"ivRaw":12.717,"delta":-0.434,"gamma":0.002,"optionHigh":90.87,"optionLow":67.06,"bid":72.2,"ask":72.7,"last":85.1,"theta":-2.255,"vega":6.893,"contractSymbol":"SPXW  260728P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":20,"type":"put","volume":90,"oi":29,"ivRaw":12.623,"delta":-0.442,"gamma":0.002,"optionHigh":82.4,"optionLow":72.62,"bid":73.8,"ask":74.3,"last":82.4,"theta":-2.247,"vega":6.917,"contractSymbol":"SPXW  260728P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.523,"delta":-0.451,"gamma":0.002,"optionHigh":94.64,"optionLow":88.7,"bid":75.4,"ask":75.8,"last":88.7,"theta":-2.238,"vega":6.937,"contractSymbol":"SPXW  260728P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"put","volume":9,"oi":46,"ivRaw":12.431,"delta":-0.46,"gamma":0.002,"optionHigh":99.14,"optionLow":87.97,"bid":77,"ask":77.6,"last":98.6,"theta":-2.229,"vega":6.955,"contractSymbol":"SPXW  260728P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.333,"delta":-0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.2,"last":0,"theta":-2.217,"vega":6.969,"contractSymbol":"SPXW  260728P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"put","volume":21,"oi":211,"ivRaw":12.229,"delta":-0.478,"gamma":0.002,"optionHigh":92.04,"optionLow":79.69,"bid":80.5,"ask":80.9,"last":92.04,"theta":-2.203,"vega":6.979,"contractSymbol":"SPXW  260728P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.135,"delta":-0.487,"gamma":0.002,"optionHigh":82.15,"optionLow":82.15,"bid":82.2,"ask":82.7,"last":82.15,"theta":-2.191,"vega":6.986,"contractSymbol":"SPXW  260728P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":39,"ivRaw":12.048,"delta":-0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.6,"last":63.9,"theta":-2.178,"vega":6.99,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.935,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.4,"last":0,"theta":-2.159,"vega":6.989,"contractSymbol":"SPXW  260728P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"put","volume":5,"oi":60,"ivRaw":11.834,"delta":-0.516,"gamma":0.002,"optionHigh":84.29,"optionLow":84.29,"bid":87.8,"ask":88.3,"last":84.29,"theta":-2.14,"vega":6.984,"contractSymbol":"SPXW  260728P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"put","volume":5,"oi":196,"ivRaw":13.921,"delta":-0.52,"gamma":0.002,"optionHigh":92.57,"optionLow":86.49,"bid":89.7,"ask":90.4,"last":92.57,"theta":-2.506,"vega":6.981,"contractSymbol":"SPXW  260728P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"put","volume":6,"oi":61,"ivRaw":13.823,"delta":-0.528,"gamma":0.002,"optionHigh":109.7,"optionLow":91.65,"bid":91.7,"ask":92.4,"last":96.43,"theta":-2.486,"vega":6.972,"contractSymbol":"SPXW  260728P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.718,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.3,"last":0,"theta":-2.465,"vega":6.96,"contractSymbol":"SPXW  260728P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":73,"ivRaw":13.629,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.6,"last":78.41,"theta":-2.445,"vega":6.944,"contractSymbol":"SPXW  260728P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.533,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.6,"last":0,"theta":-2.423,"vega":6.925,"contractSymbol":"SPXW  260728P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"put","volume":87,"oi":341,"ivRaw":13.438,"delta":-0.563,"gamma":0.002,"optionHigh":107.8,"optionLow":96.14,"bid":100.1,"ask":100.8,"last":96.14,"theta":-2.399,"vega":6.902,"contractSymbol":"SPXW  260728P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.344,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103,"last":0,"theta":-2.375,"vega":6.876,"contractSymbol":"SPXW  260728P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":8,"ivRaw":13.242,"delta":-0.581,"gamma":0.002,"optionHigh":103.82,"optionLow":103.82,"bid":104.6,"ask":105.4,"last":103.82,"theta":-2.348,"vega":6.845,"contractSymbol":"SPXW  260728P07510000","inTheMoney":true},{"strike":7380,"expiry":"2026-07-29","dte":21,"type":"put","volume":5,"oi":12,"ivRaw":13.9,"delta":-0.369,"gamma":0.002,"optionHigh":78.1,"optionLow":60.35,"bid":63.8,"ask":64.5,"last":78.1,"theta":-2.291,"vega":6.772,"contractSymbol":"SPXW  260729P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-07-29","dte":21,"type":"put","volume":2,"oi":51,"ivRaw":13.718,"delta":-0.383,"gamma":0.002,"optionHigh":73.72,"optionLow":73.72,"bid":66.5,"ask":67.1,"last":73.72,"theta":-2.29,"vega":6.852,"contractSymbol":"SPXW  260729P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-29","dte":21,"type":"put","volume":19,"oi":83,"ivRaw":13.529,"delta":-0.397,"gamma":0.002,"optionHigh":82.5,"optionLow":79.04,"bid":69.2,"ask":69.8,"last":81,"theta":-2.284,"vega":6.924,"contractSymbol":"SPXW  260729P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"put","volume":15,"oi":116,"ivRaw":13.346,"delta":-0.413,"gamma":0.002,"optionHigh":82.71,"optionLow":82.71,"bid":72,"ask":72.7,"last":82.71,"theta":-2.277,"vega":6.989,"contractSymbol":"SPXW  260729P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"put","volume":5,"oi":43,"ivRaw":13.158,"delta":-0.428,"gamma":0.002,"optionHigh":82.64,"optionLow":71.73,"bid":75.1,"ask":75.8,"last":82.64,"theta":-2.265,"vega":7.045,"contractSymbol":"SPXW  260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"put","volume":8,"oi":18,"ivRaw":13.062,"delta":-0.436,"gamma":0.002,"optionHigh":94.64,"optionLow":78.45,"bid":76.7,"ask":77.3,"last":94.64,"theta":-2.258,"vega":7.07,"contractSymbol":"SPXW  260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"put","volume":4,"oi":7,"ivRaw":12.969,"delta":-0.444,"gamma":0.002,"optionHigh":96.45,"optionLow":88.96,"bid":78.2,"ask":79,"last":94.7,"theta":-2.25,"vega":7.092,"contractSymbol":"SPXW  260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"put","volume":10,"oi":22,"ivRaw":12.785,"delta":-0.461,"gamma":0.002,"optionHigh":98.03,"optionLow":97.31,"bid":81.5,"ask":82.2,"last":97.31,"theta":-2.232,"vega":7.127,"contractSymbol":"SPXW  260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"put","volume":15,"oi":113,"ivRaw":12.593,"delta":-0.478,"gamma":0.002,"optionHigh":101.93,"optionLow":89.36,"bid":85,"ask":85.7,"last":101.21,"theta":-2.208,"vega":7.151,"contractSymbol":"SPXW  260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":17,"ivRaw":12.402,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.3,"last":73.08,"theta":-2.181,"vega":7.161,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"put","volume":13,"oi":37,"ivRaw":12.207,"delta":-0.514,"gamma":0.002,"optionHigh":89.86,"optionLow":87.83,"bid":92.3,"ask":93,"last":87.86,"theta":-2.148,"vega":7.157,"contractSymbol":"SPXW  260729P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":277,"ivRaw":14.329,"delta":-0.518,"gamma":0.002,"optionHigh":100,"optionLow":95.66,"bid":94.3,"ask":95,"last":100,"theta":-2.511,"vega":7.154,"contractSymbol":"SPXW  260729P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":5,"ivRaw":14.234,"delta":-0.526,"gamma":0.002,"optionHigh":97.56,"optionLow":97.56,"bid":96.2,"ask":97,"last":97.56,"theta":-2.493,"vega":7.146,"contractSymbol":"SPXW  260729P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"put","volume":4,"oi":4,"ivRaw":14.055,"delta":-0.542,"gamma":0.002,"optionHigh":103.34,"optionLow":95.63,"bid":100.3,"ask":101,"last":103.34,"theta":-2.455,"vega":7.121,"contractSymbol":"SPXW  260729P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"put","volume":2,"oi":121,"ivRaw":13.874,"delta":-0.559,"gamma":0.002,"optionHigh":120.73,"optionLow":120.73,"bid":104.6,"ask":105.4,"last":120.73,"theta":-2.413,"vega":7.083,"contractSymbol":"SPXW  260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.681,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.8,"last":91.6,"theta":-2.366,"vega":7.032,"contractSymbol":"SPXW  260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":19,"ivRaw":13.509,"delta":-0.593,"gamma":0.002,"optionHigh":127.85,"optionLow":127.85,"bid":113.6,"ask":114.4,"last":127.85,"theta":-2.317,"vega":6.966,"contractSymbol":"SPXW  260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":211,"ivRaw":13.419,"delta":-0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116,"ask":117,"last":85.9,"theta":-2.29,"vega":6.928,"contractSymbol":"SPXW  260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"put","volume":27,"oi":24,"ivRaw":13.323,"delta":-0.61,"gamma":0.002,"optionHigh":125.2,"optionLow":112.97,"bid":118.6,"ask":119.4,"last":121.75,"theta":-2.262,"vega":6.886,"contractSymbol":"SPXW  260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":9,"ivRaw":13.161,"delta":-0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.4,"last":107.48,"theta":-2.207,"vega":6.791,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":41,"ivRaw":14.256,"delta":-0.374,"gamma":0.001,"optionHigh":65.65,"optionLow":65.65,"bid":68.6,"ask":69.2,"last":65.65,"theta":-2.305,"vega":6.963,"contractSymbol":"SPXW  260730P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":21,"ivRaw":14.074,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":72,"last":45.5,"theta":-2.302,"vega":7.038,"contractSymbol":"SPXW  260730P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":1783,"ivRaw":13.901,"delta":-0.402,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":74.7,"last":57.65,"theta":-2.298,"vega":7.106,"contractSymbol":"SPXW  260730P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":13.723,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.8,"last":60.2,"theta":-2.29,"vega":7.167,"contractSymbol":"SPXW  260730P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":24,"ivRaw":13.54,"delta":-0.431,"gamma":0.002,"optionHigh":98.9,"optionLow":97.4,"bid":80,"ask":80.8,"last":98.9,"theta":-2.278,"vega":7.22,"contractSymbol":"SPXW  260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":46,"ivRaw":13.452,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.4,"last":53.07,"theta":-2.272,"vega":7.243,"contractSymbol":"SPXW  260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":123,"ivRaw":13.365,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":84,"last":60.03,"theta":-2.265,"vega":7.263,"contractSymbol":"SPXW  260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":24,"ivRaw":13.175,"delta":-0.462,"gamma":0.002,"optionHigh":97.39,"optionLow":88.42,"bid":86.4,"ask":87.3,"last":97.39,"theta":-2.245,"vega":7.296,"contractSymbol":"SPXW  260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"put","volume":10,"oi":531,"ivRaw":12.985,"delta":-0.479,"gamma":0.002,"optionHigh":104.91,"optionLow":104.91,"bid":90,"ask":90.7,"last":104.91,"theta":-2.222,"vega":7.318,"contractSymbol":"SPXW  260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":32,"ivRaw":12.804,"delta":-0.496,"gamma":0.002,"optionHigh":104.6,"optionLow":104.6,"bid":93.6,"ask":94.3,"last":104.6,"theta":-2.198,"vega":7.328,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":28,"ivRaw":12.608,"delta":-0.513,"gamma":0.002,"optionHigh":110,"optionLow":98.6,"bid":97.2,"ask":98.1,"last":110,"theta":-2.165,"vega":7.325,"contractSymbol":"SPXW  260730P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"put","volume":21,"oi":118,"ivRaw":12.506,"delta":-0.522,"gamma":0.002,"optionHigh":115.19,"optionLow":110.6,"bid":99.3,"ask":100,"last":115.19,"theta":-2.147,"vega":7.317,"contractSymbol":"SPXW  260730P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"put","volume":21,"oi":19,"ivRaw":14.719,"delta":-0.524,"gamma":0.001,"optionHigh":120.2,"optionLow":102.46,"bid":101.1,"ask":102,"last":120.2,"theta":-2.516,"vega":7.315,"contractSymbol":"SPXW  260730P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":30,"ivRaw":14.533,"delta":-0.539,"gamma":0.001,"optionHigh":100.63,"optionLow":100.63,"bid":105.3,"ask":106.1,"last":100.63,"theta":-2.479,"vega":7.293,"contractSymbol":"SPXW  260730P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"put","volume":11,"oi":88,"ivRaw":14.353,"delta":-0.555,"gamma":0.001,"optionHigh":134.4,"optionLow":109.59,"bid":109.5,"ask":110.3,"last":134.4,"theta":-2.439,"vega":7.259,"contractSymbol":"SPXW  260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":1,"ivRaw":14.177,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.7,"last":94.95,"theta":-2.397,"vega":7.213,"contractSymbol":"SPXW  260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":28,"ivRaw":13.999,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.5,"ask":119.4,"last":88.8,"theta":-2.35,"vega":7.153,"contractSymbol":"SPXW  260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":82,"ivRaw":13.913,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.7,"last":102.6,"theta":-2.326,"vega":7.119,"contractSymbol":"SPXW  260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":29,"ivRaw":13.829,"delta":-0.603,"gamma":0.002,"optionHigh":144.8,"optionLow":144.8,"bid":123.4,"ask":124.1,"last":144.8,"theta":-2.301,"vega":7.081,"contractSymbol":"SPXW  260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":349,"ivRaw":13.652,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.2,"last":103.45,"theta":-2.247,"vega":6.995,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7415,"expiry":"2026-07-31","dte":23,"type":"put","volume":35,"oi":63,"ivRaw":13.896,"delta":-0.424,"gamma":0.002,"optionHigh":100.9,"optionLow":78.35,"bid":81.9,"ask":82.6,"last":99.28,"theta":-2.244,"vega":7.356,"contractSymbol":"SPXW  260731P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-31","dte":23,"type":"put","volume":150,"oi":175,"ivRaw":13.807,"delta":-0.431,"gamma":0.002,"optionHigh":93.79,"optionLow":82.84,"bid":83.5,"ask":84,"last":93.1,"theta":-2.237,"vega":7.381,"contractSymbol":"SPXW  260731P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-31","dte":23,"type":"put","volume":78,"oi":542,"ivRaw":13.714,"delta":-0.438,"gamma":0.002,"optionHigh":104.5,"optionLow":83.7,"bid":85,"ask":85.5,"last":102.88,"theta":-2.229,"vega":7.404,"contractSymbol":"SPXW  260731P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-31","dte":23,"type":"put","volume":62,"oi":279,"ivRaw":13.629,"delta":-0.446,"gamma":0.002,"optionHigh":105.43,"optionLow":87.88,"bid":86.7,"ask":87.2,"last":105.43,"theta":-2.222,"vega":7.424,"contractSymbol":"SPXW  260731P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"put","volume":32,"oi":146,"ivRaw":13.546,"delta":-0.453,"gamma":0.002,"optionHigh":105.2,"optionLow":88.11,"bid":88.3,"ask":88.9,"last":105.2,"theta":-2.214,"vega":7.442,"contractSymbol":"SPXW  260731P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"put","volume":79,"oi":277,"ivRaw":13.445,"delta":-0.461,"gamma":0.002,"optionHigh":107.9,"optionLow":86.53,"bid":90,"ask":90.6,"last":90.05,"theta":-2.203,"vega":7.458,"contractSymbol":"SPXW  260731P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"put","volume":24,"oi":109,"ivRaw":13.352,"delta":-0.469,"gamma":0.002,"optionHigh":110.73,"optionLow":90.75,"bid":91.6,"ask":92.3,"last":110.73,"theta":-2.192,"vega":7.471,"contractSymbol":"SPXW  260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"put","volume":124,"oi":3834,"ivRaw":13.261,"delta":-0.476,"gamma":0.002,"optionHigh":116.2,"optionLow":89.18,"bid":93.4,"ask":93.9,"last":101.3,"theta":-2.18,"vega":7.481,"contractSymbol":"SPXW  260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"put","volume":20,"oi":82,"ivRaw":13.174,"delta":-0.484,"gamma":0.002,"optionHigh":108.58,"optionLow":99.1,"bid":95.1,"ask":95.8,"last":99.1,"theta":-2.169,"vega":7.488,"contractSymbol":"SPXW  260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"put","volume":124,"oi":367,"ivRaw":13.081,"delta":-0.493,"gamma":0.002,"optionHigh":108.32,"optionLow":96.1,"bid":96.9,"ask":97.6,"last":108.29,"theta":-2.155,"vega":7.493,"contractSymbol":"SPXW  260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"put","volume":30,"oi":74,"ivRaw":12.994,"delta":-0.501,"gamma":0.002,"optionHigh":117.6,"optionLow":96.4,"bid":98.8,"ask":99.4,"last":117.6,"theta":-2.142,"vega":7.494,"contractSymbol":"SPXW  260731P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"put","volume":46,"oi":224,"ivRaw":12.892,"delta":-0.509,"gamma":0.002,"optionHigh":112.44,"optionLow":94.6,"bid":100.7,"ask":101.3,"last":112.44,"theta":-2.124,"vega":7.492,"contractSymbol":"SPXW  260731P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"put","volume":72,"oi":600,"ivRaw":12.795,"delta":-0.518,"gamma":0.002,"optionHigh":122.38,"optionLow":98.3,"bid":102.6,"ask":103.1,"last":122.38,"theta":-2.107,"vega":7.487,"contractSymbol":"SPXW  260731P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":226,"ivRaw":15.034,"delta":-0.52,"gamma":0.001,"optionHigh":117.83,"optionLow":117.83,"bid":104.5,"ask":105.2,"last":117.83,"theta":-2.472,"vega":7.485,"contractSymbol":"SPXW  260731P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":106,"ivRaw":14.942,"delta":-0.527,"gamma":0.001,"optionHigh":118.8,"optionLow":106.3,"bid":106.5,"ask":107.2,"last":118.8,"theta":-2.455,"vega":7.476,"contractSymbol":"SPXW  260731P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"put","volume":3,"oi":285,"ivRaw":14.858,"delta":-0.534,"gamma":0.001,"optionHigh":116.9,"optionLow":115.55,"bid":108.6,"ask":109.3,"last":116.9,"theta":-2.437,"vega":7.466,"contractSymbol":"SPXW  260731P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"put","volume":4,"oi":125,"ivRaw":14.762,"delta":-0.542,"gamma":0.001,"optionHigh":112.13,"optionLow":112.13,"bid":110.6,"ask":111.3,"last":112.13,"theta":-2.418,"vega":7.452,"contractSymbol":"SPXW  260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"put","volume":81,"oi":2516,"ivRaw":14.675,"delta":-0.549,"gamma":0.001,"optionHigh":137.46,"optionLow":109.4,"bid":112.8,"ask":113.4,"last":123.58,"theta":-2.398,"vega":7.436,"contractSymbol":"SPXW  260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":107,"ivRaw":14.595,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.8,"ask":115.6,"last":90,"theta":-2.38,"vega":7.417,"contractSymbol":"SPXW  260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"put","volume":24,"oi":203,"ivRaw":14.51,"delta":-0.565,"gamma":0.001,"optionHigh":134.86,"optionLow":115.92,"bid":117.2,"ask":117.8,"last":134.86,"theta":-2.359,"vega":7.395,"contractSymbol":"SPXW  260731P07510000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-03","dte":26,"type":"put","volume":5,"oi":16,"ivRaw":14.027,"delta":-0.381,"gamma":0.001,"optionHigh":91.18,"optionLow":91.18,"bid":75.3,"ask":75.9,"last":91.18,"theta":-2.091,"vega":7.607,"contractSymbol":"SPXW  260803P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-03","dte":26,"type":"put","volume":2,"oi":31,"ivRaw":13.847,"delta":-0.394,"gamma":0.001,"optionHigh":76.68,"optionLow":76.68,"bid":78,"ask":78.8,"last":76.68,"theta":-2.085,"vega":7.679,"contractSymbol":"SPXW  260803P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-03","dte":26,"type":"put","volume":67,"oi":253,"ivRaw":13.69,"delta":-0.407,"gamma":0.001,"optionHigh":99.4,"optionLow":77.55,"bid":80.9,"ask":81.5,"last":99.4,"theta":-2.081,"vega":7.746,"contractSymbol":"SPXW  260803P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"put","volume":4,"oi":8,"ivRaw":13.519,"delta":-0.421,"gamma":0.001,"optionHigh":86,"optionLow":86,"bid":83.8,"ask":84.6,"last":86,"theta":-2.072,"vega":7.805,"contractSymbol":"SPXW  260803P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"put","volume":9,"oi":9,"ivRaw":13.351,"delta":-0.435,"gamma":0.001,"optionHigh":108.1,"optionLow":83.28,"bid":86.7,"ask":87.6,"last":107.8,"theta":-2.061,"vega":7.856,"contractSymbol":"SPXW  260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"put","volume":34,"oi":269,"ivRaw":13.248,"delta":-0.442,"gamma":0.001,"optionHigh":107.33,"optionLow":90.33,"bid":88.5,"ask":89.3,"last":107.33,"theta":-2.052,"vega":7.878,"contractSymbol":"SPXW  260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":54,"ivRaw":13.179,"delta":-0.449,"gamma":0.002,"optionHigh":108.19,"optionLow":108.19,"bid":90.1,"ask":90.9,"last":108.19,"theta":-2.047,"vega":7.898,"contractSymbol":"SPXW  260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":34,"ivRaw":12.995,"delta":-0.464,"gamma":0.002,"optionHigh":104.66,"optionLow":104.66,"bid":93.3,"ask":94.2,"last":104.66,"theta":-2.029,"vega":7.93,"contractSymbol":"SPXW  260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"put","volume":66,"oi":235,"ivRaw":12.824,"delta":-0.479,"gamma":0.002,"optionHigh":115.86,"optionLow":92.58,"bid":96.7,"ask":97.6,"last":115.86,"theta":-2.01,"vega":7.952,"contractSymbol":"SPXW  260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"put","volume":5,"oi":202,"ivRaw":12.651,"delta":-0.495,"gamma":0.002,"optionHigh":123.01,"optionLow":95.79,"bid":100.3,"ask":101.2,"last":104,"theta":-1.988,"vega":7.962,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"put","volume":10,"oi":56,"ivRaw":12.47,"delta":-0.511,"gamma":0.002,"optionHigh":115.84,"optionLow":101.4,"bid":104.2,"ask":104.9,"last":115.84,"theta":-1.96,"vega":7.96,"contractSymbol":"SPXW  260803P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":137,"ivRaw":12.377,"delta":-0.519,"gamma":0.002,"optionHigh":120.41,"optionLow":120.41,"bid":105.9,"ask":106.8,"last":120.41,"theta":-1.945,"vega":7.954,"contractSymbol":"SPXW  260803P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"put","volume":6,"oi":137,"ivRaw":14.768,"delta":-0.52,"gamma":0.001,"optionHigh":117.57,"optionLow":105.2,"bid":108,"ask":108.9,"last":117.57,"theta":-2.312,"vega":7.952,"contractSymbol":"SPXW  260803P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"put","volume":4,"oi":67,"ivRaw":14.601,"delta":-0.534,"gamma":0.001,"optionHigh":130.63,"optionLow":109.57,"bid":111.9,"ask":112.8,"last":130.63,"theta":-2.282,"vega":7.933,"contractSymbol":"SPXW  260803P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"put","volume":13,"oi":398,"ivRaw":14.421,"delta":-0.549,"gamma":0.001,"optionHigh":130.07,"optionLow":112.75,"bid":116.1,"ask":117,"last":130.07,"theta":-2.247,"vega":7.903,"contractSymbol":"SPXW  260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":113,"ivRaw":14.261,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.3,"last":100.13,"theta":-2.212,"vega":7.862,"contractSymbol":"SPXW  260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":33,"ivRaw":14.1,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.1,"ask":125.8,"last":92.93,"theta":-2.175,"vega":7.81,"contractSymbol":"SPXW  260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":585,"ivRaw":14.011,"delta":-0.585,"gamma":0.001,"optionHigh":130.13,"optionLow":130.13,"bid":127.2,"ask":128.1,"last":130.13,"theta":-2.153,"vega":7.779,"contractSymbol":"SPXW  260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":25,"ivRaw":13.934,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.5,"last":111.38,"theta":-2.133,"vega":7.745,"contractSymbol":"SPXW  260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":54,"ivRaw":13.773,"delta":-0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.3,"last":103.1,"theta":-2.09,"vega":7.668,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-04","dte":27,"type":"put","volume":5,"oi":10,"ivRaw":14.057,"delta":-0.383,"gamma":0.001,"optionHigh":94.68,"optionLow":91.98,"bid":77.4,"ask":78.2,"last":91.98,"theta":-2.056,"vega":7.763,"contractSymbol":"SPXW  260804P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":24,"ivRaw":13.895,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":80.9,"last":54.7,"theta":-2.053,"vega":7.835,"contractSymbol":"SPXW  260804P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-04","dte":27,"type":"put","volume":4,"oi":123,"ivRaw":13.728,"delta":-0.408,"gamma":0.001,"optionHigh":92.72,"optionLow":82.08,"bid":83.1,"ask":83.8,"last":92.72,"theta":-2.046,"vega":7.9,"contractSymbol":"SPXW  260804P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":13.565,"delta":-0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.8,"last":70.02,"theta":-2.038,"vega":7.958,"contractSymbol":"SPXW  260804P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":234,"ivRaw":13.38,"delta":-0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.9,"last":69.35,"theta":-2.024,"vega":8.008,"contractSymbol":"SPXW  260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":66,"ivRaw":13.309,"delta":-0.442,"gamma":0.001,"optionHigh":87,"optionLow":86.9,"bid":90.7,"ask":91.5,"last":86.9,"theta":-2.02,"vega":8.03,"contractSymbol":"SPXW  260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":25,"ivRaw":13.228,"delta":-0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.1,"last":66.04,"theta":-2.013,"vega":8.049,"contractSymbol":"SPXW  260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":26,"ivRaw":13.053,"delta":-0.464,"gamma":0.001,"optionHigh":91.7,"optionLow":91.7,"bid":95.7,"ask":96.5,"last":91.7,"theta":-1.996,"vega":8.081,"contractSymbol":"SPXW  260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"put","volume":22,"oi":62,"ivRaw":12.878,"delta":-0.479,"gamma":0.002,"optionHigh":114.37,"optionLow":107.65,"bid":99,"ask":99.8,"last":114.37,"theta":-1.976,"vega":8.103,"contractSymbol":"SPXW  260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":60,"ivRaw":12.708,"delta":-0.494,"gamma":0.002,"optionHigh":116.4,"optionLow":116.4,"bid":102.6,"ask":103.5,"last":116.4,"theta":-1.955,"vega":8.113,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":45,"ivRaw":12.531,"delta":-0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":107.2,"last":86.44,"theta":-1.929,"vega":8.111,"contractSymbol":"SPXW  260804P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":67,"ivRaw":12.447,"delta":-0.518,"gamma":0.002,"optionHigh":104,"optionLow":103.9,"bid":108.3,"ask":109.2,"last":103.9,"theta":-1.915,"vega":8.105,"contractSymbol":"SPXW  260804P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":31,"ivRaw":14.879,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":111,"last":84,"theta":-2.281,"vega":8.104,"contractSymbol":"SPXW  260804P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"put","volume":4,"oi":49,"ivRaw":14.71,"delta":-0.533,"gamma":0.001,"optionHigh":122.65,"optionLow":111.82,"bid":114.3,"ask":115,"last":122.65,"theta":-2.252,"vega":8.086,"contractSymbol":"SPXW  260804P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"put","volume":6,"oi":492,"ivRaw":14.542,"delta":-0.547,"gamma":0.001,"optionHigh":141.64,"optionLow":126.05,"bid":118.5,"ask":119.3,"last":138.64,"theta":-2.22,"vega":8.057,"contractSymbol":"SPXW  260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":8,"ivRaw":14.374,"delta":-0.561,"gamma":0.001,"optionHigh":121.7,"optionLow":121.7,"bid":122.7,"ask":123.6,"last":121.7,"theta":-2.185,"vega":8.018,"contractSymbol":"SPXW  260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":5,"ivRaw":14.207,"delta":-0.575,"gamma":0.001,"optionHigh":149.29,"optionLow":149.29,"bid":127.2,"ask":128.1,"last":149.29,"theta":-2.148,"vega":7.968,"contractSymbol":"SPXW  260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":12,"ivRaw":14.135,"delta":-0.583,"gamma":0.001,"optionHigh":125.12,"optionLow":125.12,"bid":129.6,"ask":130.4,"last":125.12,"theta":-2.13,"vega":7.939,"contractSymbol":"SPXW  260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"put","volume":10,"oi":8,"ivRaw":14.045,"delta":-0.59,"gamma":0.001,"optionHigh":145.1,"optionLow":145.1,"bid":131.7,"ask":132.7,"last":145.1,"theta":-2.109,"vega":7.906,"contractSymbol":"SPXW  260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":2,"ivRaw":13.893,"delta":-0.605,"gamma":0.001,"optionHigh":138.5,"optionLow":138.5,"bid":136.5,"ask":137.6,"last":138.5,"theta":-2.068,"vega":7.832,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-05","dte":28,"type":"put","volume":7,"oi":0,"ivRaw":14.124,"delta":-0.385,"gamma":0.001,"optionHigh":89.44,"optionLow":86.83,"bid":80,"ask":80.7,"last":86.83,"theta":-2.029,"vega":7.917,"contractSymbol":"SPXW  260805P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.96,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.4,"last":68.62,"theta":-2.024,"vega":7.987,"contractSymbol":"SPXW  260805P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-05","dte":28,"type":"put","volume":7,"oi":30,"ivRaw":13.794,"delta":-0.41,"gamma":0.001,"optionHigh":95.21,"optionLow":82.15,"bid":85.5,"ask":86.4,"last":88,"theta":-2.018,"vega":8.051,"contractSymbol":"SPXW  260805P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":14,"ivRaw":13.632,"delta":-0.423,"gamma":0.001,"optionHigh":105,"optionLow":105,"bid":88.6,"ask":89.4,"last":105,"theta":-2.009,"vega":8.108,"contractSymbol":"SPXW  260805P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":16,"ivRaw":13.467,"delta":-0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":92.4,"last":74.8,"theta":-1.998,"vega":8.157,"contractSymbol":"SPXW  260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":10,"ivRaw":13.384,"delta":-0.443,"gamma":0.001,"optionHigh":103.39,"optionLow":103.39,"bid":93.3,"ask":94.1,"last":103.39,"theta":-1.992,"vega":8.179,"contractSymbol":"SPXW  260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"put","volume":3,"oi":4,"ivRaw":13.304,"delta":-0.45,"gamma":0.001,"optionHigh":110.98,"optionLow":95.92,"bid":94.9,"ask":95.7,"last":110.98,"theta":-1.985,"vega":8.198,"contractSymbol":"SPXW  260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"put","volume":9,"oi":0,"ivRaw":13.131,"delta":-0.464,"gamma":0.001,"optionHigh":116.16,"optionLow":96.81,"bid":98.2,"ask":99,"last":116.16,"theta":-1.968,"vega":8.229,"contractSymbol":"SPXW  260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":17,"ivRaw":12.965,"delta":-0.479,"gamma":0.001,"optionHigh":118.6,"optionLow":110,"bid":101.5,"ask":102.3,"last":110,"theta":-1.95,"vega":8.251,"contractSymbol":"SPXW  260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":12.798,"delta":-0.494,"gamma":0.002,"optionHigh":103.69,"optionLow":103.69,"bid":105.1,"ask":105.9,"last":103.69,"theta":-1.929,"vega":8.261,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"put","volume":5,"oi":13,"ivRaw":12.631,"delta":-0.509,"gamma":0.002,"optionHigh":111,"optionLow":106,"bid":109.1,"ask":109.7,"last":106.51,"theta":-1.905,"vega":8.26,"contractSymbol":"SPXW  260805P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":15,"ivRaw":12.53,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.6,"last":83.15,"theta":-1.889,"vega":8.254,"contractSymbol":"SPXW  260805P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"put","volume":3,"oi":7,"ivRaw":12.46,"delta":-0.525,"gamma":0.002,"optionHigh":114.07,"optionLow":110.55,"bid":112.8,"ask":113.5,"last":110.55,"theta":-1.877,"vega":8.246,"contractSymbol":"SPXW  260805P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":3,"ivRaw":14.851,"delta":-0.531,"gamma":0.001,"optionHigh":136.94,"optionLow":135.21,"bid":116.7,"ask":117.6,"last":136.94,"theta":-2.228,"vega":8.236,"contractSymbol":"SPXW  260805P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":28,"ivRaw":14.694,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.7,"last":98.75,"theta":-2.199,"vega":8.209,"contractSymbol":"SPXW  260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":14.525,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.2,"ask":126,"last":93.41,"theta":-2.165,"vega":8.172,"contractSymbol":"SPXW  260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":14.357,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.5,"last":90.13,"theta":-2.129,"vega":8.124,"contractSymbol":"SPXW  260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":10,"ivRaw":14.288,"delta":-0.58,"gamma":0.001,"optionHigh":128.99,"optionLow":128.99,"bid":131.8,"ask":132.9,"last":128.99,"theta":-2.112,"vega":8.096,"contractSymbol":"SPXW  260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":14.195,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":135,"last":119.6,"theta":-2.091,"vega":8.065,"contractSymbol":"SPXW  260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":14.044,"delta":-0.601,"gamma":0.001,"optionHigh":161.52,"optionLow":159.52,"bid":138.9,"ask":139.8,"last":161.52,"theta":-2.053,"vega":7.994,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":14.185,"delta":-0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":83.1,"last":65.96,"theta":-2.002,"vega":8.068,"contractSymbol":"SPXW  260806P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":11,"ivRaw":14.027,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.1,"ask":85.8,"last":62.29,"theta":-1.998,"vega":8.137,"contractSymbol":"SPXW  260806P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-06","dte":29,"type":"put","volume":45,"oi":20,"ivRaw":13.856,"delta":-0.411,"gamma":0.001,"optionHigh":100.75,"optionLow":84.44,"bid":88,"ask":88.7,"last":100.75,"theta":-1.99,"vega":8.2,"contractSymbol":"SPXW  260806P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":13.695,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.7,"last":74.35,"theta":-1.981,"vega":8.255,"contractSymbol":"SPXW  260806P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":1,"ivRaw":13.531,"delta":-0.437,"gamma":0.001,"optionHigh":103.37,"optionLow":103.37,"bid":94.1,"ask":94.8,"last":103.37,"theta":-1.97,"vega":8.304,"contractSymbol":"SPXW  260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":13.455,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.7,"ask":96.4,"last":69.25,"theta":-1.965,"vega":8.325,"contractSymbol":"SPXW  260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":1,"ivRaw":13.376,"delta":-0.451,"gamma":0.001,"optionHigh":106.77,"optionLow":106.77,"bid":97.3,"ask":98,"last":106.77,"theta":-1.958,"vega":8.344,"contractSymbol":"SPXW  260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.199,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.3,"last":0,"theta":-1.941,"vega":8.375,"contractSymbol":"SPXW  260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"put","volume":5,"oi":10,"ivRaw":13.035,"delta":-0.479,"gamma":0.001,"optionHigh":106.8,"optionLow":103.4,"bid":104,"ask":104.9,"last":106.8,"theta":-1.923,"vega":8.396,"contractSymbol":"SPXW  260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.865,"delta":-0.493,"gamma":0.001,"optionHigh":111.8,"optionLow":111.4,"bid":107.5,"ask":108.3,"last":111.8,"theta":-1.902,"vega":8.407,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"put","volume":8,"oi":4,"ivRaw":12.695,"delta":-0.508,"gamma":0.001,"optionHigh":114,"optionLow":111.3,"bid":111.3,"ask":112,"last":114,"theta":-1.878,"vega":8.406,"contractSymbol":"SPXW  260806P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":12.608,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114,"last":77.6,"theta":-1.864,"vega":8.401,"contractSymbol":"SPXW  260806P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.522,"delta":-0.524,"gamma":0.002,"optionHigh":112.95,"optionLow":112.95,"bid":115,"ask":116.1,"last":112.95,"theta":-1.85,"vega":8.392,"contractSymbol":"SPXW  260806P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":14.979,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":120,"last":97.96,"theta":-2.205,"vega":8.384,"contractSymbol":"SPXW  260806P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":13,"ivRaw":14.814,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.1,"ask":124.1,"last":105.88,"theta":-2.175,"vega":8.358,"contractSymbol":"SPXW  260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":14.663,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":128.4,"last":111.07,"theta":-2.145,"vega":8.323,"contractSymbol":"SPXW  260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":14.5,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.9,"last":101.07,"theta":-2.111,"vega":8.277,"contractSymbol":"SPXW  260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":7,"ivRaw":14.415,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":135,"last":104.7,"theta":-2.092,"vega":8.25,"contractSymbol":"SPXW  260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":14.338,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137.4,"last":106.9,"theta":-2.074,"vega":8.22,"contractSymbol":"SPXW  260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":24,"ivRaw":14.183,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":142.2,"last":105.8,"theta":-2.036,"vega":8.153,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7415,"expiry":"2026-08-07","dte":30,"type":"put","volume":33,"oi":7,"ivRaw":13.761,"delta":-0.43,"gamma":0.001,"optionHigh":112.54,"optionLow":91.25,"bid":95,"ask":95.7,"last":110.5,"theta":-1.938,"vega":8.42,"contractSymbol":"SPXW  260807P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":45,"ivRaw":13.691,"delta":-0.436,"gamma":0.001,"optionHigh":103.6,"optionLow":103.6,"bid":96.4,"ask":97.2,"last":103.6,"theta":-1.933,"vega":8.443,"contractSymbol":"SPXW  260807P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-07","dte":30,"type":"put","volume":71,"oi":79,"ivRaw":13.605,"delta":-0.443,"gamma":0.001,"optionHigh":114.6,"optionLow":95.51,"bid":98.2,"ask":98.7,"last":111.3,"theta":-1.926,"vega":8.465,"contractSymbol":"SPXW  260807P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":45,"ivRaw":13.533,"delta":-0.449,"gamma":0.001,"optionHigh":113.58,"optionLow":104.52,"bid":99.7,"ask":100.4,"last":113.58,"theta":-1.92,"vega":8.484,"contractSymbol":"SPXW  260807P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":1,"ivRaw":13.44,"delta":-0.456,"gamma":0.001,"optionHigh":101.16,"optionLow":101.16,"bid":101.3,"ask":102,"last":101.16,"theta":-1.911,"vega":8.501,"contractSymbol":"SPXW  260807P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"put","volume":16,"oi":81,"ivRaw":13.361,"delta":-0.463,"gamma":0.001,"optionHigh":114.1,"optionLow":113.88,"bid":102.9,"ask":103.8,"last":114.1,"theta":-1.903,"vega":8.516,"contractSymbol":"SPXW  260807P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":6,"ivRaw":13.277,"delta":-0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.4,"last":89.45,"theta":-1.894,"vega":8.528,"contractSymbol":"SPXW  260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"put","volume":52,"oi":398,"ivRaw":13.196,"delta":-0.477,"gamma":0.001,"optionHigh":127.97,"optionLow":105.8,"bid":106.5,"ask":107,"last":115.13,"theta":-1.885,"vega":8.538,"contractSymbol":"SPXW  260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"put","volume":2,"oi":4,"ivRaw":13.114,"delta":-0.484,"gamma":0.001,"optionHigh":125.4,"optionLow":115.9,"bid":108,"ask":108.9,"last":125.4,"theta":-1.875,"vega":8.545,"contractSymbol":"SPXW  260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"put","volume":36,"oi":85,"ivRaw":13.031,"delta":-0.491,"gamma":0.001,"optionHigh":127.8,"optionLow":104.76,"bid":109.8,"ask":110.7,"last":119.5,"theta":-1.865,"vega":8.55,"contractSymbol":"SPXW  260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"put","volume":2,"oi":6,"ivRaw":12.95,"delta":-0.498,"gamma":0.001,"optionHigh":129.3,"optionLow":129.1,"bid":111.7,"ask":112.5,"last":129.1,"theta":-1.853,"vega":8.552,"contractSymbol":"SPXW  260807P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"put","volume":12,"oi":119,"ivRaw":12.849,"delta":-0.505,"gamma":0.001,"optionHigh":124.35,"optionLow":111.17,"bid":113.7,"ask":114.5,"last":124.35,"theta":-1.838,"vega":8.552,"contractSymbol":"SPXW  260807P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":165,"ivRaw":12.771,"delta":-0.513,"gamma":0.001,"optionHigh":116.38,"optionLow":112.63,"bid":115.6,"ask":116.2,"last":112.63,"theta":-1.826,"vega":8.548,"contractSymbol":"SPXW  260807P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":63,"ivRaw":12.689,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":118.2,"last":100.84,"theta":-1.813,"vega":8.541,"contractSymbol":"SPXW  260807P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"put","volume":2,"oi":1,"ivRaw":15.265,"delta":-0.52,"gamma":0.001,"optionHigh":127.7,"optionLow":119.17,"bid":119.4,"ask":120.3,"last":127.7,"theta":-2.181,"vega":8.542,"contractSymbol":"SPXW  260807P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":105,"ivRaw":15.189,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.3,"ask":122.2,"last":104.75,"theta":-2.168,"vega":8.534,"contractSymbol":"SPXW  260807P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":7,"ivRaw":15.115,"delta":-0.533,"gamma":0.001,"optionHigh":130.5,"optionLow":124.38,"bid":123.5,"ask":124.2,"last":130.5,"theta":-2.155,"vega":8.523,"contractSymbol":"SPXW  260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"put","volume":59,"oi":564,"ivRaw":15.031,"delta":-0.539,"gamma":0.001,"optionHigh":150,"optionLow":121.65,"bid":125.5,"ask":126.1,"last":136.18,"theta":-2.14,"vega":8.511,"contractSymbol":"SPXW  260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":9,"ivRaw":14.955,"delta":-0.546,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":127.5,"ask":128.4,"last":143.56,"theta":-2.125,"vega":8.496,"contractSymbol":"SPXW  260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":192,"ivRaw":14.88,"delta":-0.552,"gamma":0.001,"optionHigh":146.86,"optionLow":146.86,"bid":129.6,"ask":130.5,"last":146.86,"theta":-2.11,"vega":8.479,"contractSymbol":"SPXW  260807P07510000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-10","dte":33,"type":"put","volume":40,"oi":0,"ivRaw":13.951,"delta":-0.392,"gamma":0.001,"optionHigh":105.5,"optionLow":102.96,"bid":88.1,"ask":88.9,"last":102.96,"theta":-1.856,"vega":8.634,"contractSymbol":"SPXW  260810P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.795,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.9,"ask":91.8,"last":78.75,"theta":-1.851,"vega":8.702,"contractSymbol":"SPXW  260810P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":33,"type":"put","volume":53,"oi":283,"ivRaw":13.64,"delta":-0.415,"gamma":0.001,"optionHigh":108.83,"optionLow":90.09,"bid":93.8,"ask":94.6,"last":108.83,"theta":-1.844,"vega":8.763,"contractSymbol":"SPXW  260810P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.49,"delta":-0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":97.7,"last":0,"theta":-1.836,"vega":8.817,"contractSymbol":"SPXW  260810P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.332,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.8,"last":90.3,"theta":-1.825,"vega":8.864,"contractSymbol":"SPXW  260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"put","volume":55,"oi":17,"ivRaw":13.253,"delta":-0.446,"gamma":0.001,"optionHigh":119.7,"optionLow":104.23,"bid":101.5,"ask":102.3,"last":119.7,"theta":-1.819,"vega":8.885,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.171,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.1,"ask":104,"last":0,"theta":-1.813,"vega":8.903,"contractSymbol":"SPXW  260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":13.014,"delta":-0.466,"gamma":0.001,"optionHigh":126.13,"optionLow":116.55,"bid":106.4,"ask":107.4,"last":126.13,"theta":-1.798,"vega":8.933,"contractSymbol":"SPXW  260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"put","volume":4,"oi":24,"ivRaw":12.858,"delta":-0.48,"gamma":0.001,"optionHigh":121.09,"optionLow":111.53,"bid":109.8,"ask":110.7,"last":118.58,"theta":-1.782,"vega":8.954,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"put","volume":10,"oi":0,"ivRaw":12.692,"delta":-0.494,"gamma":0.001,"optionHigh":124.85,"optionLow":109.65,"bid":113.4,"ask":114.2,"last":124.85,"theta":-1.763,"vega":8.964,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.526,"delta":-0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117,"ask":117.9,"last":0,"theta":-1.741,"vega":8.963,"contractSymbol":"SPXW  260810P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"put","volume":22,"oi":88,"ivRaw":12.438,"delta":-0.515,"gamma":0.001,"optionHigh":125.04,"optionLow":119.55,"bid":118.8,"ask":119.9,"last":123.95,"theta":-1.728,"vega":8.959,"contractSymbol":"SPXW  260810P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":5,"ivRaw":12.375,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.8,"last":94.38,"theta":-1.719,"vega":8.951,"contractSymbol":"SPXW  260810P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":14.999,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.9,"ask":125.7,"last":110.38,"theta":-2.074,"vega":8.944,"contractSymbol":"SPXW  260810P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"put","volume":40,"oi":132,"ivRaw":14.841,"delta":-0.54,"gamma":0.001,"optionHigh":136.09,"optionLow":136.09,"bid":129,"ask":129.8,"last":136.09,"theta":-2.048,"vega":8.92,"contractSymbol":"SPXW  260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":2,"ivRaw":14.685,"delta":-0.552,"gamma":0.001,"optionHigh":144.9,"optionLow":144.9,"bid":133.2,"ask":134.1,"last":144.9,"theta":-2.02,"vega":8.887,"contractSymbol":"SPXW  260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":14.548,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138.4,"last":106.5,"theta":-1.993,"vega":8.845,"contractSymbol":"SPXW  260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"put","volume":50,"oi":98,"ivRaw":14.471,"delta":-0.571,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":139.8,"ask":140.7,"last":143.56,"theta":-1.978,"vega":8.82,"contractSymbol":"SPXW  260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":1,"ivRaw":14.39,"delta":-0.578,"gamma":0.001,"optionHigh":142.76,"optionLow":142.76,"bid":141.9,"ask":143,"last":142.76,"theta":-1.962,"vega":8.793,"contractSymbol":"SPXW  260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.254,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.6,"last":0,"theta":-1.931,"vega":8.731,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.98,"delta":-0.393,"gamma":0.001,"optionHigh":94.3,"optionLow":94.3,"bid":90.2,"ask":90.9,"last":94.3,"theta":-1.834,"vega":8.773,"contractSymbol":"SPXW  260811P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.829,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.8,"last":0,"theta":-1.829,"vega":8.839,"contractSymbol":"SPXW  260811P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":2,"ivRaw":13.675,"delta":-0.416,"gamma":0.001,"optionHigh":98.8,"optionLow":98.8,"bid":95.9,"ask":96.7,"last":98.8,"theta":-1.822,"vega":8.9,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.52,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":99.7,"last":0,"theta":-1.813,"vega":8.953,"contractSymbol":"SPXW  260811P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.363,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.8,"last":0,"theta":-1.802,"vega":8.999,"contractSymbol":"SPXW  260811P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":5,"ivRaw":13.285,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.4,"last":76.87,"theta":-1.796,"vega":9.02,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.209,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":106,"last":0,"theta":-1.79,"vega":9.038,"contractSymbol":"SPXW  260811P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.048,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.5,"ask":109.3,"last":0,"theta":-1.776,"vega":9.068,"contractSymbol":"SPXW  260811P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":5,"ivRaw":12.894,"delta":-0.48,"gamma":0.001,"optionHigh":124.42,"optionLow":124.42,"bid":112,"ask":112.7,"last":124.42,"theta":-1.76,"vega":9.088,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":12.73,"delta":-0.494,"gamma":0.001,"optionHigh":128.12,"optionLow":128.12,"bid":115.5,"ask":116.4,"last":128.12,"theta":-1.741,"vega":9.098,"contractSymbol":"SPXW  260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.572,"delta":-0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.2,"ask":120,"last":0,"theta":-1.72,"vega":9.098,"contractSymbol":"SPXW  260811P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":12.491,"delta":-0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.9,"last":100.45,"theta":-1.709,"vega":9.093,"contractSymbol":"SPXW  260811P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.402,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.9,"last":0,"theta":-1.696,"vega":9.085,"contractSymbol":"SPXW  260811P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.086,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":127.8,"last":0,"theta":-2.055,"vega":9.079,"contractSymbol":"SPXW  260811P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":12,"ivRaw":14.925,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.8,"ask":131.9,"last":109.18,"theta":-2.029,"vega":9.056,"contractSymbol":"SPXW  260811P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.789,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135,"ask":136.1,"last":0,"theta":-2.004,"vega":9.025,"contractSymbol":"SPXW  260811P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.634,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.4,"last":0,"theta":-1.976,"vega":8.984,"contractSymbol":"SPXW  260811P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.564,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.6,"last":0,"theta":-1.962,"vega":8.96,"contractSymbol":"SPXW  260811P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.491,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144,"ask":144.9,"last":0,"theta":-1.947,"vega":8.934,"contractSymbol":"SPXW  260811P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.346,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149.5,"last":0,"theta":-1.915,"vega":8.873,"contractSymbol":"SPXW  260811P07540000","inTheMoney":true},{"strike":7225,"expiry":"2026-08-12","dte":35,"type":"put","volume":1,"oi":189,"ivRaw":16.342,"delta":-0.256,"gamma":0.001,"optionHigh":66.1,"optionLow":66.1,"bid":59.3,"ask":59.9,"last":66.1,"theta":-1.756,"vega":7.454,"contractSymbol":"SPXW  260812P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":181,"ivRaw":15.991,"delta":-0.275,"gamma":0.001,"optionHigh":65.64,"optionLow":61.55,"bid":63.7,"ask":64.3,"last":65.64,"theta":-1.782,"vega":7.722,"contractSymbol":"SPXW  260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"put","volume":5,"oi":14,"ivRaw":15.636,"delta":-0.295,"gamma":0.001,"optionHigh":70.89,"optionLow":70.54,"bid":68.4,"ask":69.1,"last":70.89,"theta":-1.803,"vega":7.983,"contractSymbol":"SPXW  260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":32,"ivRaw":15.284,"delta":-0.316,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.2,"last":62.77,"theta":-1.82,"vega":8.235,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":15,"ivRaw":14.922,"delta":-0.339,"gamma":0.001,"optionHigh":90.9,"optionLow":90.6,"bid":79.1,"ask":79.8,"last":90.9,"theta":-1.83,"vega":8.471,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.56,"delta":-0.364,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.1,"ask":85.9,"last":0,"theta":-1.834,"vega":8.688,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":2,"ivRaw":14.184,"delta":-0.39,"gamma":0.001,"optionHigh":94.92,"optionLow":94.19,"bid":91.7,"ask":92.4,"last":94.92,"theta":-1.828,"vega":8.878,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":12,"ivRaw":13.796,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.5,"last":69.5,"theta":-1.812,"vega":9.036,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.413,"delta":-0.448,"gamma":0.001,"optionHigh":118.53,"optionLow":118.53,"bid":106.5,"ask":107.2,"last":118.53,"theta":-1.787,"vega":9.153,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":10,"ivRaw":13.023,"delta":-0.48,"gamma":0.001,"optionHigh":127.58,"optionLow":120.3,"bid":114.9,"ask":115.7,"last":127.58,"theta":-1.751,"vega":9.22,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":8,"ivRaw":12.629,"delta":-0.514,"gamma":0.001,"optionHigh":139.14,"optionLow":130.78,"bid":123.9,"ask":124.8,"last":139.14,"theta":-1.702,"vega":9.226,"contractSymbol":"SPXW  260812P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":9,"ivRaw":15.118,"delta":-0.537,"gamma":0.001,"optionHigh":149.84,"optionLow":149.84,"bid":133.8,"ask":134.7,"last":149.84,"theta":-2.024,"vega":9.191,"contractSymbol":"SPXW  260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":14.75,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.5,"last":114.5,"theta":-1.958,"vega":9.1,"contractSymbol":"SPXW  260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.392,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.3,"ask":157.2,"last":0,"theta":-1.882,"vega":8.949,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.061,"delta":-0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.9,"ask":169.8,"last":0,"theta":-1.799,"vega":8.737,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.724,"delta":-0.662,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.4,"ask":183.3,"last":0,"theta":-1.703,"vega":8.457,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.418,"delta":-0.694,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.1,"ask":198,"last":0,"theta":-1.601,"vega":8.114,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":26,"ivRaw":13.133,"delta":-0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.2,"ask":215.5,"last":184,"theta":-1.493,"vega":7.71,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":55,"ivRaw":12.866,"delta":-0.756,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.5,"ask":232.2,"last":192.6,"theta":-1.38,"vega":7.249,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.618,"delta":-0.786,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.4,"ask":250.3,"last":189,"theta":-1.263,"vega":6.742,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7225,"expiry":"2026-08-13","dte":36,"type":"put","volume":1,"oi":1,"ivRaw":16.378,"delta":-0.26,"gamma":0.001,"optionHigh":68.06,"optionLow":68.06,"bid":61.4,"ask":61.9,"last":68.06,"theta":-1.746,"vega":7.607,"contractSymbol":"SPXW  260813P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":16.03,"delta":-0.278,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":66.4,"last":0,"theta":-1.77,"vega":7.872,"contractSymbol":"SPXW  260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":15.677,"delta":-0.298,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71.2,"last":53.2,"theta":-1.79,"vega":8.131,"contractSymbol":"SPXW  260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":4,"ivRaw":15.322,"delta":-0.319,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.7,"ask":76.4,"last":63.15,"theta":-1.805,"vega":8.379,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":3,"ivRaw":14.959,"delta":-0.341,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.3,"ask":82,"last":61.1,"theta":-1.813,"vega":8.612,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":22,"ivRaw":14.595,"delta":-0.365,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.3,"ask":88,"last":65.87,"theta":-1.815,"vega":8.826,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":14.22,"delta":-0.391,"gamma":0.001,"optionHigh":108.27,"optionLow":108.27,"bid":93.9,"ask":94.7,"last":108.27,"theta":-1.808,"vega":9.013,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":2,"ivRaw":13.85,"delta":-0.419,"gamma":0.001,"optionHigh":107.58,"optionLow":107.58,"bid":101,"ask":101.7,"last":107.58,"theta":-1.794,"vega":9.169,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.463,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.4,"last":0,"theta":-1.768,"vega":9.284,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.071,"delta":-0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117,"ask":117.8,"last":0,"theta":-1.732,"vega":9.35,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"put","volume":3,"oi":4,"ivRaw":12.682,"delta":-0.513,"gamma":0.001,"optionHigh":125.42,"optionLow":125.42,"bid":126,"ask":127,"last":125.42,"theta":-1.684,"vega":9.357,"contractSymbol":"SPXW  260813P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"put","volume":6,"oi":5,"ivRaw":15.208,"delta":-0.536,"gamma":0.001,"optionHigh":159,"optionLow":135.27,"bid":136,"ask":136.8,"last":154.77,"theta":-2.007,"vega":9.324,"contractSymbol":"SPXW  260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.848,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.5,"last":0,"theta":-1.944,"vega":9.235,"contractSymbol":"SPXW  260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.494,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.3,"ask":159.1,"last":0,"theta":-1.871,"vega":9.089,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.152,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.7,"ask":171.6,"last":0,"theta":-1.788,"vega":8.882,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.829,"delta":-0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.2,"ask":185.1,"last":0,"theta":-1.697,"vega":8.612,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.516,"delta":-0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.8,"ask":199.8,"last":0,"theta":-1.598,"vega":8.277,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.231,"delta":-0.721,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.7,"ask":217.4,"last":0,"theta":-1.493,"vega":7.882,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.95,"delta":-0.752,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.5,"ask":234.2,"last":0,"theta":-1.382,"vega":7.428,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":15,"ivRaw":12.704,"delta":-0.781,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245.6,"ask":251.5,"last":0,"theta":-1.269,"vega":6.93,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":45,"ivRaw":14.183,"delta":-0.398,"gamma":0.001,"optionHigh":106.28,"optionLow":103.5,"bid":97.3,"ask":98,"last":106.28,"theta":-1.782,"vega":9.178,"contractSymbol":"SPXW  260814P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":29,"ivRaw":14.043,"delta":-0.408,"gamma":0.001,"optionHigh":106.5,"optionLow":106.5,"bid":99.9,"ask":100.8,"last":106.5,"theta":-1.777,"vega":9.241,"contractSymbol":"SPXW  260814P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-14","dte":37,"type":"put","volume":13,"oi":169,"ivRaw":13.896,"delta":-0.42,"gamma":0.001,"optionHigh":119.4,"optionLow":103.81,"bid":103,"ask":103.6,"last":119.4,"theta":-1.77,"vega":9.298,"contractSymbol":"SPXW  260814P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":31,"ivRaw":13.743,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.9,"ask":106.7,"last":87.43,"theta":-1.761,"vega":9.349,"contractSymbol":"SPXW  260814P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":44,"ivRaw":13.589,"delta":-0.443,"gamma":0.001,"optionHigh":127.57,"optionLow":110.07,"bid":109,"ask":109.8,"last":127.57,"theta":-1.751,"vega":9.393,"contractSymbol":"SPXW  260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":71,"ivRaw":13.513,"delta":-0.449,"gamma":0.001,"optionHigh":126.11,"optionLow":117.7,"bid":110.7,"ask":111.3,"last":126.11,"theta":-1.745,"vega":9.413,"contractSymbol":"SPXW  260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":33,"ivRaw":13.439,"delta":-0.455,"gamma":0.001,"optionHigh":132.74,"optionLow":122.62,"bid":112.3,"ask":113,"last":132.74,"theta":-1.739,"vega":9.43,"contractSymbol":"SPXW  260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"put","volume":16,"oi":35,"ivRaw":13.293,"delta":-0.467,"gamma":0.001,"optionHigh":126.07,"optionLow":110.8,"bid":115.5,"ask":116.4,"last":126.07,"theta":-1.726,"vega":9.459,"contractSymbol":"SPXW  260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"put","volume":21,"oi":344,"ivRaw":13.131,"delta":-0.48,"gamma":0.001,"optionHigh":140.21,"optionLow":116.57,"bid":119.1,"ask":119.7,"last":136.63,"theta":-1.71,"vega":9.479,"contractSymbol":"SPXW  260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":76,"ivRaw":12.971,"delta":-0.492,"gamma":0.001,"optionHigh":133.76,"optionLow":124.81,"bid":122.4,"ask":123.3,"last":124.81,"theta":-1.692,"vega":9.489,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":13,"ivRaw":12.815,"delta":-0.506,"gamma":0.001,"optionHigh":124.87,"optionLow":124.87,"bid":126.2,"ask":127.1,"last":124.87,"theta":-1.672,"vega":9.49,"contractSymbol":"SPXW  260814P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"put","volume":14,"oi":168,"ivRaw":12.738,"delta":-0.512,"gamma":0.001,"optionHigh":139.59,"optionLow":132.18,"bid":128.1,"ask":128.7,"last":139.59,"theta":-1.662,"vega":9.487,"contractSymbol":"SPXW  260814P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":110,"ivRaw":12.664,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130,"ask":130.8,"last":112.05,"theta":-1.652,"vega":9.48,"contractSymbol":"SPXW  260814P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":34,"ivRaw":15.46,"delta":-0.523,"gamma":0.001,"optionHigh":132.59,"optionLow":131.54,"bid":133.8,"ask":134.7,"last":131.54,"theta":-2.01,"vega":9.475,"contractSymbol":"SPXW  260814P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"put","volume":15,"oi":375,"ivRaw":15.314,"delta":-0.534,"gamma":0.001,"optionHigh":159.62,"optionLow":137.11,"bid":137.9,"ask":138.6,"last":154.35,"theta":-1.988,"vega":9.456,"contractSymbol":"SPXW  260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":26,"ivRaw":15.162,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.9,"ask":142.8,"last":113.7,"theta":-1.963,"vega":9.428,"contractSymbol":"SPXW  260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":30,"ivRaw":15.022,"delta":-0.557,"gamma":0.001,"optionHigh":158.98,"optionLow":144.02,"bid":146.4,"ask":147.1,"last":158.98,"theta":-1.938,"vega":9.392,"contractSymbol":"SPXW  260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"put","volume":5,"oi":37,"ivRaw":14.948,"delta":-0.563,"gamma":0.001,"optionHigh":163.15,"optionLow":146.49,"bid":148.5,"ask":149.2,"last":163.15,"theta":-1.925,"vega":9.371,"contractSymbol":"SPXW  260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":33,"ivRaw":14.881,"delta":-0.569,"gamma":0.001,"optionHigh":175.66,"optionLow":163.66,"bid":150.6,"ask":151.7,"last":175.66,"theta":-1.912,"vega":9.347,"contractSymbol":"SPXW  260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":46,"ivRaw":14.737,"delta":-0.581,"gamma":0.001,"optionHigh":180.58,"optionLow":153.41,"bid":155.1,"ask":156.3,"last":180.58,"theta":-1.883,"vega":9.293,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7415,"expiry":"2026-08-21","dte":44,"type":"put","volume":2,"oi":445,"ivRaw":13.48,"delta":-0.441,"gamma":0.001,"optionHigh":127.32,"optionLow":118.78,"bid":117.3,"ask":118.4,"last":127.32,"theta":-1.609,"vega":10.201,"contractSymbol":"SPX   260821P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-21","dte":44,"type":"put","volume":1,"oi":216,"ivRaw":13.41,"delta":-0.447,"gamma":0.001,"optionHigh":138.8,"optionLow":138.8,"bid":118.9,"ask":120,"last":138.8,"theta":-1.604,"vega":10.221,"contractSymbol":"SPX   260821P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-21","dte":44,"type":"put","volume":33,"oi":1283,"ivRaw":13.342,"delta":-0.453,"gamma":0.001,"optionHigh":132.89,"optionLow":117.03,"bid":120.6,"ask":121.6,"last":130.7,"theta":-1.6,"vega":10.239,"contractSymbol":"SPX   260821P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":320,"ivRaw":13.262,"delta":-0.458,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":123.2,"last":103.2,"theta":-1.593,"vega":10.255,"contractSymbol":"SPX   260821P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"put","volume":10,"oi":267,"ivRaw":13.189,"delta":-0.464,"gamma":0.001,"optionHigh":143.11,"optionLow":121.27,"bid":123.7,"ask":124.9,"last":138.53,"theta":-1.587,"vega":10.27,"contractSymbol":"SPX   260821P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"put","volume":26,"oi":297,"ivRaw":13.118,"delta":-0.47,"gamma":0.001,"optionHigh":136.25,"optionLow":121.33,"bid":125.4,"ask":126.5,"last":126.01,"theta":-1.581,"vega":10.282,"contractSymbol":"SPX   260821P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"put","volume":2,"oi":373,"ivRaw":13.044,"delta":-0.475,"gamma":0.001,"optionHigh":128.85,"optionLow":123.5,"bid":127.1,"ask":128.2,"last":123.5,"theta":-1.575,"vega":10.292,"contractSymbol":"SPX   260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"put","volume":1108,"oi":6882,"ivRaw":12.977,"delta":-0.481,"gamma":0.001,"optionHigh":148.94,"optionLow":127.8,"bid":128.8,"ask":129.9,"last":131.53,"theta":-1.569,"vega":10.301,"contractSymbol":"SPX   260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"put","volume":12,"oi":750,"ivRaw":12.902,"delta":-0.487,"gamma":0.001,"optionHigh":138.4,"optionLow":126.95,"bid":130.5,"ask":131.7,"last":133,"theta":-1.561,"vega":10.307,"contractSymbol":"SPX   260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"put","volume":27,"oi":1076,"ivRaw":12.826,"delta":-0.493,"gamma":0.001,"optionHigh":148.24,"optionLow":133.11,"bid":132.4,"ask":133.5,"last":137.2,"theta":-1.553,"vega":10.31,"contractSymbol":"SPX   260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"put","volume":6,"oi":349,"ivRaw":12.751,"delta":-0.5,"gamma":0.001,"optionHigh":137.4,"optionLow":133.29,"bid":134.1,"ask":135.3,"last":134.76,"theta":-1.545,"vega":10.312,"contractSymbol":"SPX   260821P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"put","volume":8,"oi":496,"ivRaw":12.675,"delta":-0.506,"gamma":0.001,"optionHigh":138.5,"optionLow":132.7,"bid":135.9,"ask":137.1,"last":136.9,"theta":-1.536,"vega":10.31,"contractSymbol":"SPX   260821P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"put","volume":18,"oi":1474,"ivRaw":12.599,"delta":-0.512,"gamma":0.001,"optionHigh":159.68,"optionLow":132.9,"bid":137.8,"ask":138.9,"last":151.32,"theta":-1.527,"vega":10.307,"contractSymbol":"SPX   260821P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"put","volume":7,"oi":260,"ivRaw":12.52,"delta":-0.518,"gamma":0.001,"optionHigh":153.14,"optionLow":135.3,"bid":139.7,"ask":140.8,"last":149.04,"theta":-1.517,"vega":10.3,"contractSymbol":"SPX   260821P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"put","volume":6,"oi":292,"ivRaw":12.448,"delta":-0.525,"gamma":0.001,"optionHigh":159.07,"optionLow":153.45,"bid":141.6,"ask":142.7,"last":159.07,"theta":-1.508,"vega":10.291,"contractSymbol":"SPX   260821P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"put","volume":15,"oi":740,"ivRaw":12.368,"delta":-0.531,"gamma":0.001,"optionHigh":148.84,"optionLow":148.84,"bid":143.5,"ask":144.7,"last":148.84,"theta":-1.497,"vega":10.28,"contractSymbol":"SPX   260821P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":165,"ivRaw":15.513,"delta":-0.526,"gamma":0.001,"optionHigh":147.44,"optionLow":142.57,"bid":145.5,"ask":146.6,"last":142.57,"theta":-1.869,"vega":10.289,"contractSymbol":"SPX   260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"put","volume":3924,"oi":32551,"ivRaw":15.45,"delta":-0.531,"gamma":0.001,"optionHigh":170.42,"optionLow":142.72,"bid":147.5,"ask":148.6,"last":150.52,"theta":-1.86,"vega":10.28,"contractSymbol":"SPX   260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"put","volume":1,"oi":166,"ivRaw":15.375,"delta":-0.536,"gamma":0.001,"optionHigh":157.91,"optionLow":157.91,"bid":149.5,"ask":150.7,"last":157.91,"theta":-1.85,"vega":10.268,"contractSymbol":"SPX   260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"put","volume":60,"oi":278,"ivRaw":15.307,"delta":-0.541,"gamma":0.001,"optionHigh":155.34,"optionLow":150.53,"bid":151.6,"ask":152.7,"last":151,"theta":-1.84,"vega":10.255,"contractSymbol":"SPX   260821P07510000","inTheMoney":true}],"fetchedAt":"2026-07-08T16:31:02.040Z","delayMinutes":0,"source":"schwab"}