{"ticker":"SPX","spot":7493.73,"expirations":["2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02"],"contracts":[{"strike":7445,"expiry":"2026-05-22","dte":0,"type":"call","volume":1542,"oi":1214,"ivRaw":21.854,"delta":0.909,"gamma":0.004,"optionHigh":56.14,"optionLow":28.2,"bid":50.6,"ask":51,"last":51.1,"theta":-2.177,"vega":0.279,"contractSymbol":"SPXW 260522C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":0,"type":"call","volume":3893,"oi":3866,"ivRaw":21.179,"delta":0.892,"gamma":0.005,"optionHigh":53.07,"optionLow":25.35,"bid":46,"ask":46.4,"last":46.8,"theta":-2.477,"vega":0.316,"contractSymbol":"SPXW 260522C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"call","volume":2799,"oi":1045,"ivRaw":20.734,"delta":0.869,"gamma":0.006,"optionHigh":48.55,"optionLow":21.8,"bid":41.4,"ask":41.8,"last":42.3,"theta":-2.927,"vega":0.362,"contractSymbol":"SPXW 260522C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"call","volume":3915,"oi":2450,"ivRaw":20.153,"delta":0.843,"gamma":0.007,"optionHigh":45,"optionLow":18.9,"bid":36.9,"ask":37.3,"last":37.5,"theta":-3.427,"vega":0.409,"contractSymbol":"SPXW 260522C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"call","volume":5738,"oi":1544,"ivRaw":19.812,"delta":0.809,"gamma":0.008,"optionHigh":40.93,"optionLow":16.4,"bid":32.6,"ask":33,"last":32.7,"theta":-4.15,"vega":0.463,"contractSymbol":"SPXW 260522C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"call","volume":10517,"oi":2988,"ivRaw":19.298,"delta":0.772,"gamma":0.009,"optionHigh":36.9,"optionLow":14,"bid":28.5,"ask":28.7,"last":28.7,"theta":-4.95,"vega":0.514,"contractSymbol":"SPXW 260522C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"call","volume":13924,"oi":2768,"ivRaw":18.83,"delta":0.728,"gamma":0.01,"optionHigh":33,"optionLow":11.8,"bid":24.6,"ask":24.8,"last":24.8,"theta":-5.952,"vega":0.564,"contractSymbol":"SPXW 260522C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"call","volume":24872,"oi":1538,"ivRaw":18.502,"delta":0.677,"gamma":0.011,"optionHigh":29.27,"optionLow":9.9,"bid":20.9,"ask":21,"last":20.98,"theta":-7.252,"vega":0.611,"contractSymbol":"SPXW 260522C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"call","volume":23176,"oi":1791,"ivRaw":18.086,"delta":0.62,"gamma":0.012,"optionHigh":25.8,"optionLow":8.3,"bid":17.4,"ask":17.6,"last":17.55,"theta":-8.752,"vega":0.648,"contractSymbol":"SPXW 260522C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"call","volume":31401,"oi":2392,"ivRaw":17.769,"delta":0.558,"gamma":0.013,"optionHigh":22.6,"optionLow":6.9,"bid":14.3,"ask":14.4,"last":14.4,"theta":-10.602,"vega":0.671,"contractSymbol":"SPXW 260522C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"call","volume":26296,"oi":1423,"ivRaw":17.632,"delta":0.492,"gamma":0.013,"optionHigh":19.6,"optionLow":5.6,"bid":11.5,"ask":11.6,"last":11.6,"theta":-11.65,"vega":0.679,"contractSymbol":"SPXW 260522C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"call","volume":54964,"oi":10889,"ivRaw":17.31,"delta":0.425,"gamma":0.013,"optionHigh":16.7,"optionLow":4.6,"bid":9,"ask":9.1,"last":9.1,"theta":-9.145,"vega":0.667,"contractSymbol":"SPXW 260522C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"call","volume":21829,"oi":3128,"ivRaw":17.082,"delta":0.358,"gamma":0.013,"optionHigh":14.13,"optionLow":3.8,"bid":7,"ask":7.1,"last":7.05,"theta":-7.05,"vega":0.635,"contractSymbol":"SPXW 260522C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"call","volume":29206,"oi":1680,"ivRaw":16.957,"delta":0.295,"gamma":0.012,"optionHigh":11.83,"optionLow":3,"bid":5.2,"ask":5.3,"last":5.35,"theta":-5.35,"vega":0.587,"contractSymbol":"SPXW 260522C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"call","volume":23614,"oi":1372,"ivRaw":16.811,"delta":0.236,"gamma":0.011,"optionHigh":9.7,"optionLow":2.4,"bid":3.9,"ask":4,"last":3.91,"theta":-3.95,"vega":0.524,"contractSymbol":"SPXW 260522C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"call","volume":36895,"oi":3164,"ivRaw":16.802,"delta":0.186,"gamma":0.009,"optionHigh":7.9,"optionLow":1.95,"bid":2.85,"ask":2.9,"last":2.85,"theta":-2.898,"vega":0.455,"contractSymbol":"SPXW 260522C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-22","dte":0,"type":"call","volume":33604,"oi":5261,"ivRaw":16.902,"delta":0.144,"gamma":0.008,"optionHigh":6.3,"optionLow":1.58,"bid":2.05,"ask":2.1,"last":2.1,"theta":-2.123,"vega":0.386,"contractSymbol":"SPXW 260522C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-22","dte":0,"type":"call","volume":26141,"oi":2906,"ivRaw":16.982,"delta":0.11,"gamma":0.006,"optionHigh":5,"optionLow":1.25,"bid":1.5,"ask":1.55,"last":1.52,"theta":-1.525,"vega":0.319,"contractSymbol":"SPXW 260522C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-22","dte":0,"type":"call","volume":20331,"oi":1287,"ivRaw":17.251,"delta":0.084,"gamma":0.005,"optionHigh":3.9,"optionLow":1,"bid":1.1,"ask":1.15,"last":1.15,"theta":-1.125,"vega":0.262,"contractSymbol":"SPXW 260522C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-22","dte":0,"type":"call","volume":18438,"oi":5211,"ivRaw":17.64,"delta":0.065,"gamma":0.004,"optionHigh":3.1,"optionLow":0.75,"bid":0.8,"ask":0.85,"last":0.85,"theta":-0.85,"vega":0.216,"contractSymbol":"SPXW 260522C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":4,"type":"call","volume":1080,"oi":1487,"ivRaw":9.866,"delta":0.724,"gamma":0.004,"optionHigh":68.1,"optionLow":45.5,"bid":62.7,"ask":63.6,"last":65.69,"theta":-2.905,"vega":2.679,"contractSymbol":"SPXW 260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":4,"type":"call","volume":320,"oi":1238,"ivRaw":9.74,"delta":0.705,"gamma":0.004,"optionHigh":65,"optionLow":41.12,"bid":58.9,"ask":59.7,"last":60.58,"theta":-2.996,"vega":2.767,"contractSymbol":"SPXW 260526C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"call","volume":1671,"oi":1554,"ivRaw":9.618,"delta":0.685,"gamma":0.005,"optionHigh":62.25,"optionLow":39.18,"bid":55.2,"ask":55.4,"last":55.9,"theta":-3.08,"vega":2.85,"contractSymbol":"SPXW 260526C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"call","volume":411,"oi":1173,"ivRaw":9.498,"delta":0.663,"gamma":0.005,"optionHigh":58.5,"optionLow":35.29,"bid":51.5,"ask":51.7,"last":51.01,"theta":-3.156,"vega":2.929,"contractSymbol":"SPXW 260526C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"call","volume":328,"oi":242,"ivRaw":9.377,"delta":0.64,"gamma":0.005,"optionHigh":54.75,"optionLow":33.29,"bid":47.9,"ask":48.1,"last":48.5,"theta":-3.22,"vega":3,"contractSymbol":"SPXW 260526C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"call","volume":1666,"oi":1453,"ivRaw":9.253,"delta":0.617,"gamma":0.005,"optionHigh":50.5,"optionLow":30.4,"bid":44.4,"ask":44.7,"last":45,"theta":-3.271,"vega":3.062,"contractSymbol":"SPXW 260526C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"call","volume":945,"oi":3414,"ivRaw":9.125,"delta":0.592,"gamma":0.005,"optionHigh":47.8,"optionLow":28.4,"bid":41.1,"ask":41.3,"last":41.6,"theta":-3.305,"vega":3.115,"contractSymbol":"SPXW 260526C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"call","volume":2885,"oi":1728,"ivRaw":9.02,"delta":0.566,"gamma":0.005,"optionHigh":44.95,"optionLow":25.99,"bid":37.8,"ask":38.1,"last":38,"theta":-3.332,"vega":3.157,"contractSymbol":"SPXW 260526C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"call","volume":893,"oi":240,"ivRaw":8.908,"delta":0.539,"gamma":0.006,"optionHigh":41.8,"optionLow":23.2,"bid":34.7,"ask":35,"last":34.68,"theta":-3.339,"vega":3.185,"contractSymbol":"SPXW 260526C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"call","volume":1375,"oi":550,"ivRaw":8.784,"delta":0.511,"gamma":0.006,"optionHigh":38.75,"optionLow":21.6,"bid":31.8,"ask":32,"last":32,"theta":-3.323,"vega":3.199,"contractSymbol":"SPXW 260526C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"call","volume":953,"oi":278,"ivRaw":9.635,"delta":0.485,"gamma":0.005,"optionHigh":35.58,"optionLow":19.1,"bid":29,"ask":29.2,"last":29.5,"theta":-3.684,"vega":3.198,"contractSymbol":"SPXW 260526C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"call","volume":6818,"oi":7362,"ivRaw":9.522,"delta":0.458,"gamma":0.005,"optionHigh":33.05,"optionLow":17.2,"bid":26.3,"ask":26.5,"last":26.4,"theta":-3.632,"vega":3.183,"contractSymbol":"SPXW 260526C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"call","volume":560,"oi":319,"ivRaw":9.429,"delta":0.432,"gamma":0.005,"optionHigh":30.3,"optionLow":15.93,"bid":23.8,"ask":24,"last":23.62,"theta":-3.569,"vega":3.154,"contractSymbol":"SPXW 260526C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"call","volume":1072,"oi":1050,"ivRaw":9.326,"delta":0.405,"gamma":0.005,"optionHigh":27.75,"optionLow":14.2,"bid":21.5,"ask":21.6,"last":21.4,"theta":-3.484,"vega":3.11,"contractSymbol":"SPXW 260526C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"call","volume":426,"oi":624,"ivRaw":9.242,"delta":0.378,"gamma":0.005,"optionHigh":25.19,"optionLow":12.9,"bid":19.2,"ask":19.4,"last":18.72,"theta":-3.386,"vega":3.051,"contractSymbol":"SPXW 260526C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"call","volume":822,"oi":428,"ivRaw":9.145,"delta":0.352,"gamma":0.005,"optionHigh":23,"optionLow":10.9,"bid":17.2,"ask":17.3,"last":17.3,"theta":-3.266,"vega":2.977,"contractSymbol":"SPXW 260526C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-26","dte":4,"type":"call","volume":1289,"oi":972,"ivRaw":9.068,"delta":0.325,"gamma":0.005,"optionHigh":20.7,"optionLow":10.3,"bid":15.3,"ask":15.4,"last":15.3,"theta":-3.137,"vega":2.889,"contractSymbol":"SPXW 260526C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-26","dte":4,"type":"call","volume":560,"oi":547,"ivRaw":8.978,"delta":0.299,"gamma":0.005,"optionHigh":18.8,"optionLow":8.8,"bid":13.5,"ask":13.6,"last":13.7,"theta":-2.987,"vega":2.786,"contractSymbol":"SPXW 260526C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-26","dte":4,"type":"call","volume":429,"oi":567,"ivRaw":8.911,"delta":0.274,"gamma":0.005,"optionHigh":17,"optionLow":8.25,"bid":11.9,"ask":12,"last":11.6,"theta":-2.833,"vega":2.673,"contractSymbol":"SPXW 260526C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-26","dte":4,"type":"call","volume":732,"oi":877,"ivRaw":8.831,"delta":0.25,"gamma":0.004,"optionHigh":15,"optionLow":7,"bid":10.4,"ask":10.6,"last":10.52,"theta":-2.662,"vega":2.547,"contractSymbol":"SPXW 260526C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":5,"type":"call","volume":44,"oi":136,"ivRaw":10.758,"delta":0.689,"gamma":0.004,"optionHigh":73.9,"optionLow":53.6,"bid":69.4,"ask":69.7,"last":70.27,"theta":-3.118,"vega":3.152,"contractSymbol":"SPXW 260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":5,"type":"call","volume":79,"oi":715,"ivRaw":10.627,"delta":0.672,"gamma":0.004,"optionHigh":71.6,"optionLow":51.3,"bid":65.7,"ask":65.9,"last":65.77,"theta":-3.167,"vega":3.223,"contractSymbol":"SPXW 260527C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"call","volume":45,"oi":116,"ivRaw":10.503,"delta":0.655,"gamma":0.004,"optionHigh":67.92,"optionLow":47.5,"bid":62,"ask":62.3,"last":62.34,"theta":-3.213,"vega":3.29,"contractSymbol":"SPXW 260527C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"call","volume":54,"oi":181,"ivRaw":10.414,"delta":0.636,"gamma":0.004,"optionHigh":64.32,"optionLow":48.48,"bid":58.4,"ask":58.7,"last":59.47,"theta":-3.265,"vega":3.353,"contractSymbol":"SPXW 260527C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"call","volume":63,"oi":85,"ivRaw":10.298,"delta":0.617,"gamma":0.004,"optionHigh":59.86,"optionLow":43.3,"bid":55,"ask":55.2,"last":56,"theta":-3.298,"vega":3.408,"contractSymbol":"SPXW 260527C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"call","volume":147,"oi":190,"ivRaw":10.183,"delta":0.597,"gamma":0.004,"optionHigh":55.48,"optionLow":39,"bid":51.6,"ask":51.8,"last":51.72,"theta":-3.321,"vega":3.457,"contractSymbol":"SPXW 260527C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"call","volume":684,"oi":764,"ivRaw":10.071,"delta":0.576,"gamma":0.004,"optionHigh":53.89,"optionLow":35.17,"bid":48.3,"ask":48.5,"last":49.7,"theta":-3.337,"vega":3.497,"contractSymbol":"SPXW 260527C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"call","volume":338,"oi":247,"ivRaw":9.959,"delta":0.555,"gamma":0.004,"optionHigh":50.6,"optionLow":31.89,"bid":45.1,"ask":45.3,"last":44.3,"theta":-3.342,"vega":3.528,"contractSymbol":"SPXW 260527C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"call","volume":175,"oi":183,"ivRaw":9.844,"delta":0.533,"gamma":0.005,"optionHigh":46.63,"optionLow":32.2,"bid":42.1,"ask":42.3,"last":42.6,"theta":-3.334,"vega":3.55,"contractSymbol":"SPXW 260527C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"call","volume":286,"oi":220,"ivRaw":9.743,"delta":0.51,"gamma":0.005,"optionHigh":45.2,"optionLow":27.31,"bid":39.1,"ask":39.3,"last":39.6,"theta":-3.321,"vega":3.561,"contractSymbol":"SPXW 260527C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"call","volume":82,"oi":140,"ivRaw":9.635,"delta":0.487,"gamma":0.005,"optionHigh":42,"optionLow":29,"bid":36.3,"ask":36.5,"last":36.6,"theta":-3.29,"vega":3.56,"contractSymbol":"SPXW 260527C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"call","volume":551,"oi":1971,"ivRaw":10.59,"delta":0.467,"gamma":0.004,"optionHigh":40.02,"optionLow":24.02,"bid":33.6,"ask":33.7,"last":33.6,"theta":-3.632,"vega":3.55,"contractSymbol":"SPXW 260527C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"call","volume":2712,"oi":150,"ivRaw":10.48,"delta":0.446,"gamma":0.004,"optionHigh":37.32,"optionLow":22,"bid":30.9,"ask":31.1,"last":31.61,"theta":-3.576,"vega":3.529,"contractSymbol":"SPXW 260527C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"call","volume":130,"oi":558,"ivRaw":10.38,"delta":0.424,"gamma":0.004,"optionHigh":33.65,"optionLow":22.03,"bid":28.5,"ask":28.6,"last":28.2,"theta":-3.513,"vega":3.498,"contractSymbol":"SPXW 260527C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"call","volume":130,"oi":627,"ivRaw":10.308,"delta":0.403,"gamma":0.004,"optionHigh":30.5,"optionLow":20.12,"bid":26.1,"ask":26.3,"last":26.91,"theta":-3.449,"vega":3.456,"contractSymbol":"SPXW 260527C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"call","volume":188,"oi":1918,"ivRaw":10.202,"delta":0.381,"gamma":0.004,"optionHigh":29.5,"optionLow":16.62,"bid":23.9,"ask":24.1,"last":23.8,"theta":-3.359,"vega":3.401,"contractSymbol":"SPXW 260527C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-27","dte":5,"type":"call","volume":168,"oi":432,"ivRaw":10.12,"delta":0.359,"gamma":0.004,"optionHigh":26.6,"optionLow":15.29,"bid":21.8,"ask":21.9,"last":21.76,"theta":-3.267,"vega":3.337,"contractSymbol":"SPXW 260527C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-27","dte":5,"type":"call","volume":2548,"oi":245,"ivRaw":10.035,"delta":0.337,"gamma":0.004,"optionHigh":23.61,"optionLow":13.79,"bid":19.8,"ask":20,"last":20.62,"theta":-3.162,"vega":3.261,"contractSymbol":"SPXW 260527C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-27","dte":5,"type":"call","volume":80,"oi":139,"ivRaw":9.96,"delta":0.316,"gamma":0.004,"optionHigh":22.6,"optionLow":13.5,"bid":17.9,"ask":18.1,"last":18.02,"theta":-3.052,"vega":3.175,"contractSymbol":"SPXW 260527C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-27","dte":5,"type":"call","volume":135,"oi":394,"ivRaw":9.882,"delta":0.295,"gamma":0.004,"optionHigh":20.7,"optionLow":11.06,"bid":16.1,"ask":16.3,"last":15.32,"theta":-2.93,"vega":3.08,"contractSymbol":"SPXW 260527C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":6,"type":"call","volume":30,"oi":136,"ivRaw":11.4,"delta":0.666,"gamma":0.003,"optionHigh":80,"optionLow":70.6,"bid":75.7,"ask":75.9,"last":75.45,"theta":-3.167,"vega":3.547,"contractSymbol":"SPXW 260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":6,"type":"call","volume":61,"oi":652,"ivRaw":11.307,"delta":0.651,"gamma":0.003,"optionHigh":73.04,"optionLow":61.25,"bid":72.1,"ask":72.3,"last":72.3,"theta":-3.208,"vega":3.609,"contractSymbol":"SPXW 260528C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"call","volume":17,"oi":66,"ivRaw":11.193,"delta":0.635,"gamma":0.003,"optionHigh":73.97,"optionLow":53,"bid":68.5,"ask":68.8,"last":59.16,"theta":-3.236,"vega":3.665,"contractSymbol":"SPXW 260528C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"call","volume":59,"oi":167,"ivRaw":11.087,"delta":0.618,"gamma":0.004,"optionHigh":70.57,"optionLow":56.03,"bid":65,"ask":65.3,"last":66.01,"theta":-3.262,"vega":3.717,"contractSymbol":"SPXW 260528C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"call","volume":37,"oi":43,"ivRaw":10.986,"delta":0.601,"gamma":0.004,"optionHigh":65.39,"optionLow":48.9,"bid":61.6,"ask":61.9,"last":57.62,"theta":-3.283,"vega":3.763,"contractSymbol":"SPXW 260528C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"call","volume":59,"oi":207,"ivRaw":10.888,"delta":0.584,"gamma":0.004,"optionHigh":63.91,"optionLow":47.3,"bid":58.3,"ask":58.6,"last":59.89,"theta":-3.297,"vega":3.803,"contractSymbol":"SPXW 260528C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"call","volume":248,"oi":406,"ivRaw":10.797,"delta":0.566,"gamma":0.004,"optionHigh":60.59,"optionLow":43,"bid":55.1,"ask":55.3,"last":52.34,"theta":-3.307,"vega":3.837,"contractSymbol":"SPXW 260528C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"call","volume":180,"oi":139,"ivRaw":10.682,"delta":0.548,"gamma":0.004,"optionHigh":55.93,"optionLow":40.2,"bid":51.9,"ask":52.2,"last":49.74,"theta":-3.301,"vega":3.862,"contractSymbol":"SPXW 260528C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"call","volume":82,"oi":68,"ivRaw":10.582,"delta":0.529,"gamma":0.004,"optionHigh":54.41,"optionLow":37,"bid":48.9,"ask":49.1,"last":47.22,"theta":-3.292,"vega":3.88,"contractSymbol":"SPXW 260528C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"call","volume":127,"oi":186,"ivRaw":10.486,"delta":0.51,"gamma":0.004,"optionHigh":51.25,"optionLow":35.9,"bid":45.9,"ask":46.2,"last":45.9,"theta":-3.277,"vega":3.889,"contractSymbol":"SPXW 260528C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"call","volume":52,"oi":526,"ivRaw":10.374,"delta":0.49,"gamma":0.004,"optionHigh":48.8,"optionLow":35.4,"bid":43.1,"ask":43.3,"last":43.5,"theta":-3.246,"vega":3.889,"contractSymbol":"SPXW 260528C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"call","volume":911,"oi":830,"ivRaw":11.44,"delta":0.473,"gamma":0.004,"optionHigh":46.5,"optionLow":32.1,"bid":40.4,"ask":40.6,"last":40.6,"theta":-3.594,"vega":3.882,"contractSymbol":"SPXW 260528C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"call","volume":56,"oi":115,"ivRaw":11.348,"delta":0.455,"gamma":0.004,"optionHigh":42,"optionLow":31.6,"bid":37.7,"ask":37.9,"last":38.1,"theta":-3.554,"vega":3.866,"contractSymbol":"SPXW 260528C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"call","volume":60,"oi":229,"ivRaw":11.245,"delta":0.437,"gamma":0.004,"optionHigh":40.69,"optionLow":27.93,"bid":35.2,"ask":35.3,"last":35.2,"theta":-3.501,"vega":3.842,"contractSymbol":"SPXW 260528C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"call","volume":105,"oi":113,"ivRaw":11.169,"delta":0.418,"gamma":0.004,"optionHigh":36.24,"optionLow":23.9,"bid":32.7,"ask":32.9,"last":32.9,"theta":-3.449,"vega":3.809,"contractSymbol":"SPXW 260528C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"call","volume":79,"oi":494,"ivRaw":11.069,"delta":0.4,"gamma":0.004,"optionHigh":35.42,"optionLow":24.02,"bid":30.3,"ask":30.5,"last":30.4,"theta":-3.381,"vega":3.767,"contractSymbol":"SPXW 260528C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-28","dte":6,"type":"call","volume":96,"oi":234,"ivRaw":10.997,"delta":0.381,"gamma":0.004,"optionHigh":33.03,"optionLow":22.1,"bid":28.1,"ask":28.3,"last":28.35,"theta":-3.315,"vega":3.717,"contractSymbol":"SPXW 260528C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-28","dte":6,"type":"call","volume":54,"oi":811,"ivRaw":10.897,"delta":0.362,"gamma":0.004,"optionHigh":30.2,"optionLow":20.75,"bid":26,"ask":26.2,"last":26.3,"theta":-3.23,"vega":3.657,"contractSymbol":"SPXW 260528C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-28","dte":6,"type":"call","volume":15,"oi":733,"ivRaw":10.826,"delta":0.344,"gamma":0.003,"optionHigh":22.38,"optionLow":18.7,"bid":23.9,"ask":24.1,"last":19.73,"theta":-3.148,"vega":3.59,"contractSymbol":"SPXW 260528C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-28","dte":6,"type":"call","volume":107,"oi":277,"ivRaw":10.741,"delta":0.326,"gamma":0.003,"optionHigh":25.7,"optionLow":18.02,"bid":22,"ask":22.2,"last":22.7,"theta":-3.053,"vega":3.513,"contractSymbol":"SPXW 260528C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":7,"type":"call","volume":71,"oi":419,"ivRaw":12.082,"delta":0.652,"gamma":0.003,"optionHigh":89.3,"optionLow":66.6,"bid":83.2,"ask":83.4,"last":84.2,"theta":-3.323,"vega":3.887,"contractSymbol":"SPXW 260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":7,"type":"call","volume":169,"oi":9213,"ivRaw":11.977,"delta":0.638,"gamma":0.003,"optionHigh":85.05,"optionLow":64.95,"bid":79.6,"ask":79.9,"last":78.9,"theta":-3.345,"vega":3.94,"contractSymbol":"SPXW 260529C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"call","volume":59,"oi":376,"ivRaw":11.882,"delta":0.624,"gamma":0.003,"optionHigh":82.7,"optionLow":60.5,"bid":76.1,"ask":76.4,"last":69,"theta":-3.364,"vega":3.99,"contractSymbol":"SPXW 260529C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"call","volume":54,"oi":858,"ivRaw":11.792,"delta":0.609,"gamma":0.003,"optionHigh":74.77,"optionLow":57.55,"bid":72.7,"ask":73,"last":73.72,"theta":-3.38,"vega":4.036,"contractSymbol":"SPXW 260529C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"call","volume":45,"oi":643,"ivRaw":11.689,"delta":0.594,"gamma":0.003,"optionHigh":74.7,"optionLow":61.9,"bid":69.4,"ask":69.6,"last":68.95,"theta":-3.388,"vega":4.076,"contractSymbol":"SPXW 260529C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"call","volume":260,"oi":930,"ivRaw":11.604,"delta":0.579,"gamma":0.003,"optionHigh":72.5,"optionLow":51.7,"bid":66.1,"ask":66.3,"last":66.08,"theta":-3.396,"vega":4.111,"contractSymbol":"SPXW 260529C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"call","volume":309,"oi":1788,"ivRaw":11.501,"delta":0.563,"gamma":0.003,"optionHigh":69,"optionLow":49.39,"bid":62.9,"ask":63.1,"last":63.55,"theta":-3.393,"vega":4.141,"contractSymbol":"SPXW 260529C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"call","volume":354,"oi":924,"ivRaw":11.416,"delta":0.547,"gamma":0.003,"optionHigh":64.73,"optionLow":49.2,"bid":59.8,"ask":60,"last":60.3,"theta":-3.389,"vega":4.164,"contractSymbol":"SPXW 260529C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"call","volume":223,"oi":371,"ivRaw":11.323,"delta":0.531,"gamma":0.003,"optionHigh":62.58,"optionLow":45.3,"bid":56.7,"ask":57,"last":57.83,"theta":-3.377,"vega":4.181,"contractSymbol":"SPXW 260529C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"call","volume":228,"oi":655,"ivRaw":11.234,"delta":0.514,"gamma":0.003,"optionHigh":59.3,"optionLow":41.8,"bid":53.8,"ask":54,"last":54.4,"theta":-3.361,"vega":4.191,"contractSymbol":"SPXW 260529C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"call","volume":123,"oi":572,"ivRaw":11.14,"delta":0.497,"gamma":0.003,"optionHigh":56.18,"optionLow":44.36,"bid":50.9,"ask":51.1,"last":50.87,"theta":-3.336,"vega":4.194,"contractSymbol":"SPXW 260529C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"call","volume":704,"oi":8823,"ivRaw":12.297,"delta":0.483,"gamma":0.003,"optionHigh":54.05,"optionLow":38,"bid":48.1,"ask":48.3,"last":47.3,"theta":-3.683,"vega":4.19,"contractSymbol":"SPXW 260529C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"call","volume":75,"oi":590,"ivRaw":12.212,"delta":0.467,"gamma":0.003,"optionHigh":51.23,"optionLow":37.07,"bid":45.4,"ask":45.6,"last":46.2,"theta":-3.648,"vega":4.179,"contractSymbol":"SPXW 260529C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"call","volume":171,"oi":4159,"ivRaw":12.131,"delta":0.451,"gamma":0.003,"optionHigh":48.4,"optionLow":34.68,"bid":42.8,"ask":43,"last":42.7,"theta":-3.609,"vega":4.162,"contractSymbol":"SPXW 260529C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"call","volume":147,"oi":281,"ivRaw":12.042,"delta":0.435,"gamma":0.003,"optionHigh":45.65,"optionLow":30.72,"bid":40.2,"ask":40.5,"last":41.2,"theta":-3.561,"vega":4.138,"contractSymbol":"SPXW 260529C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"call","volume":251,"oi":2330,"ivRaw":11.957,"delta":0.419,"gamma":0.003,"optionHigh":42.88,"optionLow":28.67,"bid":37.8,"ask":38,"last":38.63,"theta":-3.508,"vega":4.107,"contractSymbol":"SPXW 260529C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-29","dte":7,"type":"call","volume":504,"oi":938,"ivRaw":11.879,"delta":0.403,"gamma":0.003,"optionHigh":41.1,"optionLow":27.8,"bid":35.4,"ask":35.6,"last":36.31,"theta":-3.451,"vega":4.069,"contractSymbol":"SPXW 260529C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-29","dte":7,"type":"call","volume":209,"oi":2094,"ivRaw":11.804,"delta":0.387,"gamma":0.003,"optionHigh":39.34,"optionLow":26.78,"bid":33.2,"ask":33.4,"last":33.99,"theta":-3.39,"vega":4.024,"contractSymbol":"SPXW 260529C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-29","dte":7,"type":"call","volume":108,"oi":313,"ivRaw":11.72,"delta":0.371,"gamma":0.003,"optionHigh":36.59,"optionLow":23.6,"bid":31,"ask":31.2,"last":31.61,"theta":-3.319,"vega":3.972,"contractSymbol":"SPXW 260529C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-29","dte":7,"type":"call","volume":133,"oi":2206,"ivRaw":11.639,"delta":0.355,"gamma":0.003,"optionHigh":34.35,"optionLow":21.94,"bid":28.9,"ask":29.1,"last":29.9,"theta":-3.243,"vega":3.912,"contractSymbol":"SPXW 260529C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":10,"type":"call","volume":1,"oi":53,"ivRaw":11.349,"delta":0.632,"gamma":0.003,"optionHigh":81.15,"optionLow":81.15,"bid":89.8,"ask":90.1,"last":81.15,"theta":-2.551,"vega":4.713,"contractSymbol":"SPXW 260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":10,"type":"call","volume":67,"oi":865,"ivRaw":11.264,"delta":0.62,"gamma":0.003,"optionHigh":91.45,"optionLow":73.82,"bid":86.4,"ask":86.6,"last":86.53,"theta":-2.564,"vega":4.764,"contractSymbol":"SPXW 260601C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"call","volume":34,"oi":63,"ivRaw":11.175,"delta":0.607,"gamma":0.003,"optionHigh":88.94,"optionLow":70.8,"bid":83,"ask":83.2,"last":83.17,"theta":-2.572,"vega":4.81,"contractSymbol":"SPXW 260601C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"call","volume":71,"oi":188,"ivRaw":11.095,"delta":0.594,"gamma":0.003,"optionHigh":80.9,"optionLow":67.57,"bid":79.6,"ask":79.9,"last":67.57,"theta":-2.581,"vega":4.853,"contractSymbol":"SPXW 260601C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"call","volume":21,"oi":102,"ivRaw":11.014,"delta":0.58,"gamma":0.003,"optionHigh":78.01,"optionLow":67,"bid":76.3,"ask":76.6,"last":67.4,"theta":-2.585,"vega":4.89,"contractSymbol":"SPXW 260601C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"call","volume":71,"oi":297,"ivRaw":10.939,"delta":0.566,"gamma":0.003,"optionHigh":76.32,"optionLow":60.6,"bid":73.1,"ask":73.4,"last":68.8,"theta":-2.588,"vega":4.922,"contractSymbol":"SPXW 260601C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"call","volume":87,"oi":282,"ivRaw":10.85,"delta":0.552,"gamma":0.003,"optionHigh":76.13,"optionLow":57,"bid":69.9,"ask":70.2,"last":68.59,"theta":-2.585,"vega":4.949,"contractSymbol":"SPXW 260601C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"call","volume":120,"oi":94,"ivRaw":10.767,"delta":0.538,"gamma":0.003,"optionHigh":72.2,"optionLow":53,"bid":66.9,"ask":67.1,"last":66.54,"theta":-2.579,"vega":4.969,"contractSymbol":"SPXW 260601C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"call","volume":27,"oi":103,"ivRaw":10.69,"delta":0.523,"gamma":0.003,"optionHigh":64.5,"optionLow":55.8,"bid":63.8,"ask":64.1,"last":60.1,"theta":-2.571,"vega":4.983,"contractSymbol":"SPXW 260601C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"call","volume":28,"oi":142,"ivRaw":10.61,"delta":0.508,"gamma":0.003,"optionHigh":62.83,"optionLow":53.75,"bid":60.9,"ask":61.1,"last":58.85,"theta":-2.559,"vega":4.99,"contractSymbol":"SPXW 260601C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"call","volume":18,"oi":38,"ivRaw":10.522,"delta":0.493,"gamma":0.003,"optionHigh":62.95,"optionLow":46.67,"bid":58,"ask":58.3,"last":58,"theta":-2.54,"vega":4.991,"contractSymbol":"SPXW 260601C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"call","volume":437,"oi":1055,"ivRaw":11.931,"delta":0.481,"gamma":0.003,"optionHigh":61.5,"optionLow":44.24,"bid":55.2,"ask":55.5,"last":55.18,"theta":-2.893,"vega":4.986,"contractSymbol":"SPXW 260601C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"call","volume":31,"oi":83,"ivRaw":11.848,"delta":0.468,"gamma":0.003,"optionHigh":56.25,"optionLow":44.1,"bid":52.5,"ask":52.7,"last":50.88,"theta":-2.868,"vega":4.976,"contractSymbol":"SPXW 260601C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"call","volume":109,"oi":274,"ivRaw":11.771,"delta":0.454,"gamma":0.003,"optionHigh":53.45,"optionLow":41.11,"bid":49.9,"ask":50.1,"last":50,"theta":-2.842,"vega":4.959,"contractSymbol":"SPXW 260601C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"call","volume":5,"oi":53,"ivRaw":11.69,"delta":0.44,"gamma":0.003,"optionHigh":51.42,"optionLow":41.35,"bid":47.3,"ask":47.5,"last":41.35,"theta":-2.81,"vega":4.936,"contractSymbol":"SPXW 260601C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"call","volume":90,"oi":163,"ivRaw":11.614,"delta":0.426,"gamma":0.003,"optionHigh":48.92,"optionLow":37.2,"bid":44.8,"ask":45,"last":45.55,"theta":-2.776,"vega":4.907,"contractSymbol":"SPXW 260601C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-01","dte":10,"type":"call","volume":103,"oi":571,"ivRaw":11.544,"delta":0.412,"gamma":0.003,"optionHigh":48.2,"optionLow":36.15,"bid":42.4,"ask":42.6,"last":42.43,"theta":-2.741,"vega":4.871,"contractSymbol":"SPXW 260601C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-01","dte":10,"type":"call","volume":64,"oi":142,"ivRaw":11.47,"delta":0.398,"gamma":0.003,"optionHigh":46.19,"optionLow":32.89,"bid":40,"ask":40.3,"last":39.6,"theta":-2.7,"vega":4.829,"contractSymbol":"SPXW 260601C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-01","dte":10,"type":"call","volume":6,"oi":53,"ivRaw":11.404,"delta":0.384,"gamma":0.003,"optionHigh":43.31,"optionLow":32.42,"bid":37.8,"ask":38,"last":34.4,"theta":-2.659,"vega":4.781,"contractSymbol":"SPXW 260601C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-01","dte":10,"type":"call","volume":42,"oi":715,"ivRaw":11.33,"delta":0.37,"gamma":0.003,"optionHigh":41.05,"optionLow":30.65,"bid":35.6,"ask":35.8,"last":36.65,"theta":-2.611,"vega":4.726,"contractSymbol":"SPXW 260601C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":11,"type":"call","volume":10,"oi":25,"ivRaw":11.577,"delta":0.624,"gamma":0.002,"optionHigh":96.75,"optionLow":96.75,"bid":94.2,"ask":94.5,"last":96.75,"theta":-2.5,"vega":4.974,"contractSymbol":"SPXW 260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":11,"type":"call","volume":74,"oi":245,"ivRaw":11.493,"delta":0.612,"gamma":0.003,"optionHigh":94.5,"optionLow":76,"bid":90.6,"ask":91.1,"last":90.83,"theta":-2.508,"vega":5.021,"contractSymbol":"SPXW 260602C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":57,"ivRaw":11.415,"delta":0.6,"gamma":0.003,"optionHigh":90.6,"optionLow":85.2,"bid":87.3,"ask":87.7,"last":90.6,"theta":-2.517,"vega":5.064,"contractSymbol":"SPXW 260602C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"call","volume":34,"oi":86,"ivRaw":11.333,"delta":0.588,"gamma":0.003,"optionHigh":85.19,"optionLow":75.81,"bid":84,"ask":84.4,"last":85.19,"theta":-2.522,"vega":5.103,"contractSymbol":"SPXW 260602C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"call","volume":29,"oi":4,"ivRaw":11.259,"delta":0.575,"gamma":0.003,"optionHigh":81.97,"optionLow":80.65,"bid":80.8,"ask":81.1,"last":81.97,"theta":-2.525,"vega":5.138,"contractSymbol":"SPXW 260602C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"call","volume":17,"oi":66,"ivRaw":11.173,"delta":0.562,"gamma":0.003,"optionHigh":79.07,"optionLow":66.8,"bid":77.6,"ask":77.9,"last":67.6,"theta":-2.524,"vega":5.167,"contractSymbol":"SPXW 260602C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"call","volume":21,"oi":79,"ivRaw":11.104,"delta":0.549,"gamma":0.003,"optionHigh":76,"optionLow":65,"bid":74.4,"ask":74.8,"last":71,"theta":-2.523,"vega":5.191,"contractSymbol":"SPXW 260602C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"call","volume":5,"oi":102,"ivRaw":11.021,"delta":0.535,"gamma":0.003,"optionHigh":68.79,"optionLow":64.8,"bid":71.3,"ask":71.7,"last":68.79,"theta":-2.516,"vega":5.21,"contractSymbol":"SPXW 260602C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":37,"ivRaw":10.945,"delta":0.522,"gamma":0.003,"optionHigh":67.5,"optionLow":65.6,"bid":68.3,"ask":68.7,"last":67.5,"theta":-2.508,"vega":5.223,"contractSymbol":"SPXW 260602C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"call","volume":16,"oi":145,"ivRaw":10.859,"delta":0.508,"gamma":0.003,"optionHigh":67.04,"optionLow":58.62,"bid":65.4,"ask":65.8,"last":58.62,"theta":-2.494,"vega":5.23,"contractSymbol":"SPXW 260602C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"call","volume":0,"oi":36,"ivRaw":10.783,"delta":0.494,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.5,"ask":62.9,"last":45.25,"theta":-2.479,"vega":5.23,"contractSymbol":"SPXW 260602C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"call","volume":52,"oi":439,"ivRaw":12.258,"delta":0.483,"gamma":0.002,"optionHigh":65,"optionLow":51.78,"bid":59.7,"ask":60,"last":59.61,"theta":-2.831,"vega":5.226,"contractSymbol":"SPXW 260602C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":68,"ivRaw":12.18,"delta":0.47,"gamma":0.002,"optionHigh":57.61,"optionLow":56,"bid":57,"ask":57.3,"last":57.61,"theta":-2.81,"vega":5.216,"contractSymbol":"SPXW 260602C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"call","volume":13,"oi":55,"ivRaw":12.109,"delta":0.458,"gamma":0.002,"optionHigh":54.82,"optionLow":48.5,"bid":54.3,"ask":54.6,"last":54.12,"theta":-2.787,"vega":5.202,"contractSymbol":"SPXW 260602C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"call","volume":8,"oi":33,"ivRaw":12.035,"delta":0.445,"gamma":0.003,"optionHigh":51.88,"optionLow":51.88,"bid":51.7,"ask":52,"last":51.88,"theta":-2.76,"vega":5.181,"contractSymbol":"SPXW 260602C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"call","volume":18,"oi":40,"ivRaw":11.958,"delta":0.432,"gamma":0.003,"optionHigh":50.64,"optionLow":40,"bid":49.2,"ask":49.6,"last":50.64,"theta":-2.729,"vega":5.155,"contractSymbol":"SPXW 260602C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-02","dte":11,"type":"call","volume":25,"oi":348,"ivRaw":11.887,"delta":0.419,"gamma":0.003,"optionHigh":51.49,"optionLow":41.76,"bid":46.7,"ask":47.1,"last":44.17,"theta":-2.697,"vega":5.123,"contractSymbol":"SPXW 260602C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-02","dte":11,"type":"call","volume":5,"oi":78,"ivRaw":11.815,"delta":0.406,"gamma":0.003,"optionHigh":45.19,"optionLow":39.35,"bid":44.4,"ask":44.7,"last":39.35,"theta":-2.662,"vega":5.085,"contractSymbol":"SPXW 260602C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-02","dte":11,"type":"call","volume":0,"oi":15,"ivRaw":11.757,"delta":0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":42.1,"ask":42.4,"last":23.9,"theta":-2.627,"vega":5.042,"contractSymbol":"SPXW 260602C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-02","dte":11,"type":"call","volume":0,"oi":125,"ivRaw":11.677,"delta":0.38,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":39.8,"ask":40.1,"last":30.9,"theta":-2.584,"vega":4.992,"contractSymbol":"SPXW 260602C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":12,"type":"call","volume":0,"oi":35,"ivRaw":11.849,"delta":0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.4,"last":72.4,"theta":-2.47,"vega":5.222,"contractSymbol":"SPXW 260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":291,"ivRaw":11.774,"delta":0.606,"gamma":0.002,"optionHigh":99.59,"optionLow":82.43,"bid":95.5,"ask":96,"last":82.43,"theta":-2.478,"vega":5.266,"contractSymbol":"SPXW 260603C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":76,"ivRaw":11.69,"delta":0.594,"gamma":0.002,"optionHigh":92.5,"optionLow":79.68,"bid":92,"ask":92.5,"last":92.5,"theta":-2.482,"vega":5.306,"contractSymbol":"SPXW 260603C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":41,"ivRaw":11.615,"delta":0.583,"gamma":0.002,"optionHigh":92.37,"optionLow":81.45,"bid":88.8,"ask":89.2,"last":81.45,"theta":-2.486,"vega":5.342,"contractSymbol":"SPXW 260603C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":14,"ivRaw":11.54,"delta":0.571,"gamma":0.002,"optionHigh":92.55,"optionLow":73.38,"bid":85.6,"ask":86,"last":73.38,"theta":-2.488,"vega":5.373,"contractSymbol":"SPXW 260603C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":172,"ivRaw":11.462,"delta":0.558,"gamma":0.003,"optionHigh":83.34,"optionLow":79.37,"bid":82.4,"ask":82.8,"last":79.37,"theta":-2.486,"vega":5.4,"contractSymbol":"SPXW 260603C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"call","volume":37,"oi":100,"ivRaw":11.383,"delta":0.546,"gamma":0.003,"optionHigh":84.69,"optionLow":68.93,"bid":79.2,"ask":79.6,"last":71.41,"theta":-2.482,"vega":5.423,"contractSymbol":"SPXW 260603C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"call","volume":8,"oi":23,"ivRaw":11.302,"delta":0.534,"gamma":0.003,"optionHigh":81.05,"optionLow":65.23,"bid":76.2,"ask":76.5,"last":71.61,"theta":-2.474,"vega":5.44,"contractSymbol":"SPXW 260603C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"call","volume":22,"oi":87,"ivRaw":11.227,"delta":0.521,"gamma":0.003,"optionHigh":78.89,"optionLow":63.32,"bid":73.2,"ask":73.5,"last":69.5,"theta":-2.466,"vega":5.452,"contractSymbol":"SPXW 260603C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"call","volume":19,"oi":167,"ivRaw":11.152,"delta":0.508,"gamma":0.003,"optionHigh":77.05,"optionLow":70.1,"bid":70.2,"ask":70.6,"last":74,"theta":-2.455,"vega":5.458,"contractSymbol":"SPXW 260603C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"call","volume":41,"oi":37,"ivRaw":11.071,"delta":0.495,"gamma":0.003,"optionHigh":73.36,"optionLow":59.7,"bid":67.3,"ask":67.7,"last":67.8,"theta":-2.438,"vega":5.459,"contractSymbol":"SPXW 260603C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"call","volume":78,"oi":228,"ivRaw":10.989,"delta":0.481,"gamma":0.003,"optionHigh":70.1,"optionLow":54.87,"bid":64.5,"ask":64.8,"last":65.2,"theta":-2.42,"vega":5.454,"contractSymbol":"SPXW 260603C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"call","volume":4,"oi":243,"ivRaw":12.545,"delta":0.473,"gamma":0.002,"optionHigh":64.39,"optionLow":59.24,"bid":61.8,"ask":62.1,"last":62.3,"theta":-2.773,"vega":5.447,"contractSymbol":"SPXW 260603C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"call","volume":19,"oi":154,"ivRaw":12.488,"delta":0.461,"gamma":0.002,"optionHigh":64.57,"optionLow":50.45,"bid":59.1,"ask":59.4,"last":55.18,"theta":-2.755,"vega":5.434,"contractSymbol":"SPXW 260603C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"call","volume":9,"oi":26,"ivRaw":12.402,"delta":0.449,"gamma":0.002,"optionHigh":58.8,"optionLow":51.17,"bid":56.4,"ask":56.8,"last":56.95,"theta":-2.728,"vega":5.415,"contractSymbol":"SPXW 260603C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"call","volume":16,"oi":109,"ivRaw":12.341,"delta":0.437,"gamma":0.002,"optionHigh":56.04,"optionLow":52.62,"bid":53.9,"ask":54.2,"last":53.97,"theta":-2.704,"vega":5.392,"contractSymbol":"SPXW 260603C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-03","dte":12,"type":"call","volume":9,"oi":195,"ivRaw":12.259,"delta":0.425,"gamma":0.002,"optionHigh":53.8,"optionLow":45.69,"bid":51.4,"ask":51.8,"last":45.69,"theta":-2.673,"vega":5.364,"contractSymbol":"SPXW 260603C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":59,"ivRaw":12.185,"delta":0.413,"gamma":0.002,"optionHigh":49.39,"optionLow":41.6,"bid":49,"ask":49.3,"last":49.05,"theta":-2.64,"vega":5.33,"contractSymbol":"SPXW 260603C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-03","dte":12,"type":"call","volume":9,"oi":21,"ivRaw":12.118,"delta":0.401,"gamma":0.002,"optionHigh":49,"optionLow":42.14,"bid":46.6,"ask":46.9,"last":46.7,"theta":-2.607,"vega":5.29,"contractSymbol":"SPXW 260603C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-03","dte":12,"type":"call","volume":7,"oi":59,"ivRaw":12.059,"delta":0.389,"gamma":0.002,"optionHigh":48.8,"optionLow":40.5,"bid":44.3,"ask":44.7,"last":42.41,"theta":-2.574,"vega":5.246,"contractSymbol":"SPXW 260603C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":28,"ivRaw":12.165,"delta":0.608,"gamma":0.002,"optionHigh":88.99,"optionLow":88.99,"bid":103.2,"ask":103.5,"last":88.99,"theta":-2.411,"vega":5.468,"contractSymbol":"SPXW 260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":13,"type":"call","volume":1,"oi":348,"ivRaw":12.086,"delta":0.597,"gamma":0.002,"optionHigh":105.65,"optionLow":105.65,"bid":99.8,"ask":100.2,"last":105.65,"theta":-2.416,"vega":5.508,"contractSymbol":"SPXW 260604C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":122,"ivRaw":12.017,"delta":0.586,"gamma":0.002,"optionHigh":91.8,"optionLow":91.8,"bid":96.5,"ask":96.8,"last":91.8,"theta":-2.422,"vega":5.544,"contractSymbol":"SPXW 260604C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"call","volume":12,"oi":156,"ivRaw":11.938,"delta":0.575,"gamma":0.002,"optionHigh":93.5,"optionLow":81.47,"bid":93.2,"ask":93.6,"last":84.05,"theta":-2.423,"vega":5.576,"contractSymbol":"SPXW 260604C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"call","volume":3,"oi":29,"ivRaw":11.868,"delta":0.564,"gamma":0.002,"optionHigh":94.18,"optionLow":90.3,"bid":90,"ask":90.3,"last":90.78,"theta":-2.424,"vega":5.604,"contractSymbol":"SPXW 260604C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"call","volume":5,"oi":51,"ivRaw":11.788,"delta":0.553,"gamma":0.002,"optionHigh":85.15,"optionLow":74.11,"bid":86.8,"ask":87.2,"last":85.15,"theta":-2.421,"vega":5.628,"contractSymbol":"SPXW 260604C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":603,"ivRaw":11.715,"delta":0.541,"gamma":0.002,"optionHigh":85.52,"optionLow":75.1,"bid":83.7,"ask":84.1,"last":83.39,"theta":-2.418,"vega":5.648,"contractSymbol":"SPXW 260604C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":41,"ivRaw":11.632,"delta":0.529,"gamma":0.002,"optionHigh":86.42,"optionLow":78.8,"bid":80.6,"ask":81,"last":79.1,"theta":-2.41,"vega":5.663,"contractSymbol":"SPXW 260604C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"call","volume":20,"oi":110,"ivRaw":11.556,"delta":0.517,"gamma":0.002,"optionHigh":81.79,"optionLow":71,"bid":77.6,"ask":78,"last":76,"theta":-2.401,"vega":5.673,"contractSymbol":"SPXW 260604C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"call","volume":25,"oi":35,"ivRaw":11.491,"delta":0.505,"gamma":0.002,"optionHigh":79.93,"optionLow":64.69,"bid":74.7,"ask":75.1,"last":64.69,"theta":-2.393,"vega":5.678,"contractSymbol":"SPXW 260604C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"call","volume":37,"oi":111,"ivRaw":11.409,"delta":0.493,"gamma":0.002,"optionHigh":76.5,"optionLow":61.6,"bid":71.8,"ask":72.2,"last":71.68,"theta":-2.377,"vega":5.677,"contractSymbol":"SPXW 260604C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"call","volume":52,"oi":416,"ivRaw":11.329,"delta":0.48,"gamma":0.002,"optionHigh":75.43,"optionLow":62,"bid":69,"ask":69.4,"last":68.83,"theta":-2.36,"vega":5.671,"contractSymbol":"SPXW 260604C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"call","volume":5,"oi":23,"ivRaw":12.953,"delta":0.473,"gamma":0.002,"optionHigh":62.75,"optionLow":57.78,"bid":66.3,"ask":66.6,"last":62.75,"theta":-2.715,"vega":5.665,"contractSymbol":"SPXW 260604C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"call","volume":86,"oi":42,"ivRaw":12.88,"delta":0.462,"gamma":0.002,"optionHigh":62.63,"optionLow":53.19,"bid":63.6,"ask":63.9,"last":61.34,"theta":-2.695,"vega":5.653,"contractSymbol":"SPXW 260604C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"call","volume":10,"oi":10,"ivRaw":12.807,"delta":0.451,"gamma":0.002,"optionHigh":65.4,"optionLow":57.07,"bid":60.9,"ask":61.3,"last":61.59,"theta":-2.673,"vega":5.636,"contractSymbol":"SPXW 260604C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"call","volume":7,"oi":170,"ivRaw":12.732,"delta":0.44,"gamma":0.002,"optionHigh":61.07,"optionLow":47.67,"bid":58.4,"ask":58.8,"last":56.29,"theta":-2.649,"vega":5.614,"contractSymbol":"SPXW 260604C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-04","dte":13,"type":"call","volume":206,"oi":1235,"ivRaw":12.674,"delta":0.429,"gamma":0.002,"optionHigh":60.51,"optionLow":49.4,"bid":55.8,"ask":56.2,"last":49.45,"theta":-2.626,"vega":5.587,"contractSymbol":"SPXW 260604C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":15,"ivRaw":12.605,"delta":0.417,"gamma":0.002,"optionHigh":59.46,"optionLow":50.85,"bid":53.4,"ask":53.8,"last":53.55,"theta":-2.598,"vega":5.556,"contractSymbol":"SPXW 260604C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":17,"ivRaw":12.537,"delta":0.406,"gamma":0.002,"optionHigh":53.2,"optionLow":47.32,"bid":51,"ask":51.4,"last":51.2,"theta":-2.569,"vega":5.52,"contractSymbol":"SPXW 260604C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-04","dte":13,"type":"call","volume":11,"oi":130,"ivRaw":12.475,"delta":0.395,"gamma":0.002,"optionHigh":44.77,"optionLow":41.6,"bid":48.7,"ask":49.1,"last":41.6,"theta":-2.539,"vega":5.48,"contractSymbol":"SPXW 260604C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":14,"type":"call","volume":54,"oi":73,"ivRaw":12.568,"delta":0.603,"gamma":0.002,"optionHigh":112,"optionLow":96.7,"bid":109,"ask":109.6,"last":109.87,"theta":-2.458,"vega":5.69,"contractSymbol":"SPXW 260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":14,"type":"call","volume":1258,"oi":3137,"ivRaw":12.487,"delta":0.593,"gamma":0.002,"optionHigh":110.36,"optionLow":90.08,"bid":105.8,"ask":106.2,"last":106.54,"theta":-2.46,"vega":5.727,"contractSymbol":"SPXW 260605C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"call","volume":14,"oi":138,"ivRaw":12.417,"delta":0.583,"gamma":0.002,"optionHigh":103.24,"optionLow":94.97,"bid":102.5,"ask":102.8,"last":103.24,"theta":-2.463,"vega":5.761,"contractSymbol":"SPXW 260605C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"call","volume":23,"oi":452,"ivRaw":12.347,"delta":0.573,"gamma":0.002,"optionHigh":103.43,"optionLow":88.51,"bid":99.2,"ask":99.6,"last":99.9,"theta":-2.464,"vega":5.791,"contractSymbol":"SPXW 260605C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"call","volume":126,"oi":332,"ivRaw":12.251,"delta":0.562,"gamma":0.002,"optionHigh":101.27,"optionLow":80.6,"bid":96,"ask":96.4,"last":97.01,"theta":-2.458,"vega":5.817,"contractSymbol":"SPXW 260605C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"call","volume":112,"oi":411,"ivRaw":12.189,"delta":0.552,"gamma":0.002,"optionHigh":96.01,"optionLow":80.95,"bid":92.8,"ask":93.2,"last":93.5,"theta":-2.457,"vega":5.84,"contractSymbol":"SPXW 260605C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"call","volume":72,"oi":1003,"ivRaw":12.109,"delta":0.541,"gamma":0.002,"optionHigh":90.3,"optionLow":75.57,"bid":89.7,"ask":90.1,"last":89.42,"theta":-2.451,"vega":5.859,"contractSymbol":"SPXW 260605C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"call","volume":392,"oi":445,"ivRaw":12.037,"delta":0.53,"gamma":0.002,"optionHigh":89.14,"optionLow":76.95,"bid":86.6,"ask":87,"last":87,"theta":-2.444,"vega":5.873,"contractSymbol":"SPXW 260605C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"call","volume":263,"oi":144,"ivRaw":11.965,"delta":0.519,"gamma":0.002,"optionHigh":88.8,"optionLow":74.13,"bid":83.6,"ask":84,"last":83.58,"theta":-2.436,"vega":5.884,"contractSymbol":"SPXW 260605C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"call","volume":220,"oi":1081,"ivRaw":11.885,"delta":0.507,"gamma":0.002,"optionHigh":86.37,"optionLow":68.82,"bid":80.7,"ask":81.1,"last":80.88,"theta":-2.424,"vega":5.889,"contractSymbol":"SPXW 260605C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"call","volume":84,"oi":282,"ivRaw":11.809,"delta":0.496,"gamma":0.002,"optionHigh":83.1,"optionLow":73.9,"bid":77.8,"ask":78.2,"last":79,"theta":-2.41,"vega":5.89,"contractSymbol":"SPXW 260605C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"call","volume":924,"oi":2666,"ivRaw":11.734,"delta":0.484,"gamma":0.002,"optionHigh":81,"optionLow":63.5,"bid":75,"ask":75.3,"last":74.77,"theta":-2.394,"vega":5.886,"contractSymbol":"SPXW 260605C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"call","volume":23,"oi":124,"ivRaw":13.425,"delta":0.478,"gamma":0.002,"optionHigh":78,"optionLow":59.18,"bid":72.2,"ask":72.6,"last":71.91,"theta":-2.75,"vega":5.881,"contractSymbol":"SPXW 260605C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"call","volume":202,"oi":1309,"ivRaw":13.359,"delta":0.467,"gamma":0.002,"optionHigh":75.08,"optionLow":58.72,"bid":69.5,"ask":69.8,"last":70.17,"theta":-2.732,"vega":5.871,"contractSymbol":"SPXW 260605C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"call","volume":8,"oi":146,"ivRaw":13.284,"delta":0.457,"gamma":0.002,"optionHigh":68.8,"optionLow":54.48,"bid":66.8,"ask":67.1,"last":68.53,"theta":-2.711,"vega":5.856,"contractSymbol":"SPXW 260605C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"call","volume":75,"oi":540,"ivRaw":13.217,"delta":0.447,"gamma":0.002,"optionHigh":67.35,"optionLow":54.22,"bid":64.2,"ask":64.5,"last":61.82,"theta":-2.69,"vega":5.838,"contractSymbol":"SPXW 260605C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-05","dte":14,"type":"call","volume":52,"oi":1312,"ivRaw":13.15,"delta":0.436,"gamma":0.002,"optionHigh":66.02,"optionLow":52.18,"bid":61.7,"ask":62,"last":61.95,"theta":-2.667,"vega":5.815,"contractSymbol":"SPXW 260605C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-05","dte":14,"type":"call","volume":152,"oi":224,"ivRaw":13.072,"delta":0.426,"gamma":0.002,"optionHigh":63.86,"optionLow":52.73,"bid":59.1,"ask":59.5,"last":58.3,"theta":-2.639,"vega":5.788,"contractSymbol":"SPXW 260605C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-05","dte":14,"type":"call","volume":33,"oi":506,"ivRaw":13.012,"delta":0.415,"gamma":0.002,"optionHigh":62.55,"optionLow":52.69,"bid":56.7,"ask":57.1,"last":52.69,"theta":-2.614,"vega":5.757,"contractSymbol":"SPXW 260605C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-05","dte":14,"type":"call","volume":248,"oi":1855,"ivRaw":12.944,"delta":0.405,"gamma":0.002,"optionHigh":59.52,"optionLow":46.21,"bid":54.3,"ask":54.7,"last":54.9,"theta":-2.584,"vega":5.721,"contractSymbol":"SPXW 260605C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":17,"type":"call","volume":60,"oi":5,"ivRaw":12.218,"delta":0.594,"gamma":0.002,"optionHigh":105.32,"optionLow":105.32,"bid":115.4,"ask":115.8,"last":105.32,"theta":-2.131,"vega":6.299,"contractSymbol":"SPXW 260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":17,"type":"call","volume":34,"oi":453,"ivRaw":12.139,"delta":0.585,"gamma":0.002,"optionHigh":115.84,"optionLow":99.85,"bid":112.1,"ask":112.5,"last":105.59,"theta":-2.131,"vega":6.333,"contractSymbol":"SPXW 260608C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"call","volume":6,"oi":6,"ivRaw":12.077,"delta":0.575,"gamma":0.002,"optionHigh":100.4,"optionLow":98.9,"bid":108.8,"ask":109.2,"last":100.1,"theta":-2.134,"vega":6.365,"contractSymbol":"SPXW 260608C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"call","volume":27,"oi":115,"ivRaw":12.007,"delta":0.566,"gamma":0.002,"optionHigh":110.47,"optionLow":92.8,"bid":105.5,"ask":105.9,"last":99.26,"theta":-2.133,"vega":6.393,"contractSymbol":"SPXW 260608C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"call","volume":5,"oi":16,"ivRaw":11.929,"delta":0.556,"gamma":0.002,"optionHigh":105.02,"optionLow":92.47,"bid":102.3,"ask":102.7,"last":103.63,"theta":-2.13,"vega":6.418,"contractSymbol":"SPXW 260608C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"call","volume":4,"oi":72,"ivRaw":11.86,"delta":0.546,"gamma":0.002,"optionHigh":91.6,"optionLow":90.9,"bid":99.2,"ask":99.6,"last":91.6,"theta":-2.127,"vega":6.439,"contractSymbol":"SPXW 260608C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"call","volume":11,"oi":416,"ivRaw":11.791,"delta":0.536,"gamma":0.002,"optionHigh":99.46,"optionLow":82.96,"bid":96.1,"ask":96.4,"last":96.75,"theta":-2.122,"vega":6.456,"contractSymbol":"SPXW 260608C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"call","volume":313,"oi":118,"ivRaw":11.713,"delta":0.525,"gamma":0.002,"optionHigh":97.86,"optionLow":81.49,"bid":93,"ask":93.4,"last":93.4,"theta":-2.114,"vega":6.469,"contractSymbol":"SPXW 260608C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"call","volume":65,"oi":2,"ivRaw":11.644,"delta":0.515,"gamma":0.002,"optionHigh":90.98,"optionLow":79.26,"bid":90,"ask":90.4,"last":90.98,"theta":-2.107,"vega":6.477,"contractSymbol":"SPXW 260608C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"call","volume":102,"oi":210,"ivRaw":11.569,"delta":0.504,"gamma":0.002,"optionHigh":90.8,"optionLow":78.86,"bid":87,"ask":87.4,"last":83.38,"theta":-2.097,"vega":6.481,"contractSymbol":"SPXW 260608C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"call","volume":22,"oi":0,"ivRaw":11.496,"delta":0.494,"gamma":0.002,"optionHigh":85.3,"optionLow":79.46,"bid":84.1,"ask":84.5,"last":85.3,"theta":-2.085,"vega":6.481,"contractSymbol":"SPXW 260608C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"call","volume":158,"oi":1158,"ivRaw":11.426,"delta":0.483,"gamma":0.002,"optionHigh":86.39,"optionLow":72.63,"bid":81.3,"ask":81.7,"last":80.8,"theta":-2.072,"vega":6.476,"contractSymbol":"SPXW 260608C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"call","volume":16,"oi":0,"ivRaw":13.284,"delta":0.477,"gamma":0.002,"optionHigh":79.2,"optionLow":73.7,"bid":78.5,"ask":78.9,"last":79.2,"theta":-2.427,"vega":6.472,"contractSymbol":"SPXW 260608C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"call","volume":15,"oi":448,"ivRaw":13.224,"delta":0.468,"gamma":0.002,"optionHigh":77.56,"optionLow":66,"bid":75.8,"ask":76.2,"last":77.56,"theta":-2.413,"vega":6.461,"contractSymbol":"SPXW 260608C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"call","volume":28,"oi":154,"ivRaw":13.096,"delta":0.449,"gamma":0.002,"optionHigh":75.36,"optionLow":65.53,"bid":70.4,"ask":70.8,"last":67.68,"theta":-2.38,"vega":6.429,"contractSymbol":"SPXW 260608C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"call","volume":27,"oi":971,"ivRaw":13.028,"delta":0.439,"gamma":0.002,"optionHigh":69.96,"optionLow":60.33,"bid":67.9,"ask":68.2,"last":66.18,"theta":-2.361,"vega":6.407,"contractSymbol":"SPXW 260608C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-08","dte":17,"type":"call","volume":41,"oi":203,"ivRaw":12.952,"delta":0.43,"gamma":0.002,"optionHigh":69.14,"optionLow":56.2,"bid":65.4,"ask":65.7,"last":63.87,"theta":-2.339,"vega":6.381,"contractSymbol":"SPXW 260608C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-08","dte":17,"type":"call","volume":30,"oi":124,"ivRaw":12.84,"delta":0.41,"gamma":0.002,"optionHigh":63.9,"optionLow":53.66,"bid":60.5,"ask":60.9,"last":57.61,"theta":-2.298,"vega":6.318,"contractSymbol":"SPXW 260608C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-08","dte":17,"type":"call","volume":260,"oi":473,"ivRaw":12.724,"delta":0.391,"gamma":0.002,"optionHigh":58.5,"optionLow":48.92,"bid":55.9,"ask":56.2,"last":56,"theta":-2.251,"vega":6.239,"contractSymbol":"SPXW 260608C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-08","dte":17,"type":"call","volume":10,"oi":222,"ivRaw":12.612,"delta":0.371,"gamma":0.002,"optionHigh":53.14,"optionLow":44.1,"bid":51.5,"ask":51.8,"last":49.68,"theta":-2.198,"vega":6.143,"contractSymbol":"SPXW 260608C07560000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":4,"ivRaw":12.397,"delta":0.591,"gamma":0.002,"optionHigh":119,"optionLow":119,"bid":119.5,"ask":119.9,"last":119,"theta":-2.109,"vega":6.493,"contractSymbol":"SPXW 260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":18,"type":"call","volume":27,"oi":1079,"ivRaw":12.325,"delta":0.582,"gamma":0.002,"optionHigh":114.95,"optionLow":113.01,"bid":116.2,"ask":116.6,"last":113.79,"theta":-2.11,"vega":6.526,"contractSymbol":"SPXW 260609C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":1,"ivRaw":12.262,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":113.3,"last":71.32,"theta":-2.111,"vega":6.556,"contractSymbol":"SPXW 260609C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"call","volume":4,"oi":154,"ivRaw":12.191,"delta":0.563,"gamma":0.002,"optionHigh":103.12,"optionLow":103.12,"bid":109.6,"ask":110,"last":103.12,"theta":-2.11,"vega":6.583,"contractSymbol":"SPXW 260609C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.121,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":106.8,"last":0,"theta":-2.107,"vega":6.607,"contractSymbol":"SPXW 260609C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":34,"ivRaw":12.052,"delta":0.544,"gamma":0.002,"optionHigh":95.7,"optionLow":91.35,"bid":103.3,"ask":103.7,"last":95.7,"theta":-2.103,"vega":6.626,"contractSymbol":"SPXW 260609C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"call","volume":41,"oi":97,"ivRaw":11.968,"delta":0.534,"gamma":0.002,"optionHigh":93.12,"optionLow":85.8,"bid":100.2,"ask":100.6,"last":93.12,"theta":-2.096,"vega":6.642,"contractSymbol":"SPXW 260609C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"call","volume":4,"oi":94,"ivRaw":11.907,"delta":0.524,"gamma":0.002,"optionHigh":89.4,"optionLow":89.3,"bid":97.1,"ask":97.5,"last":89.3,"theta":-2.091,"vega":6.655,"contractSymbol":"SPXW 260609C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.839,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":94.5,"last":0,"theta":-2.083,"vega":6.663,"contractSymbol":"SPXW 260609C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"call","volume":30,"oi":144,"ivRaw":11.766,"delta":0.504,"gamma":0.002,"optionHigh":96.2,"optionLow":90.1,"bid":91.1,"ask":91.6,"last":90.1,"theta":-2.074,"vega":6.667,"contractSymbol":"SPXW 260609C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":1,"ivRaw":11.687,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":88.6,"last":66.5,"theta":-2.061,"vega":6.667,"contractSymbol":"SPXW 260609C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"call","volume":8,"oi":519,"ivRaw":11.619,"delta":0.484,"gamma":0.002,"optionHigh":88.43,"optionLow":78.1,"bid":85.4,"ask":85.8,"last":79.97,"theta":-2.049,"vega":6.662,"contractSymbol":"SPXW 260609C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":13.535,"delta":0.479,"gamma":0.002,"optionHigh":74.95,"optionLow":74.95,"bid":82.5,"ask":83,"last":74.95,"theta":-2.405,"vega":6.658,"contractSymbol":"SPXW 260609C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"call","volume":19,"oi":42,"ivRaw":13.47,"delta":0.47,"gamma":0.002,"optionHigh":82.83,"optionLow":73.73,"bid":79.8,"ask":80.2,"last":74.33,"theta":-2.391,"vega":6.649,"contractSymbol":"SPXW 260609C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"call","volume":3,"oi":28,"ivRaw":13.34,"delta":0.452,"gamma":0.002,"optionHigh":75.15,"optionLow":65,"bid":74.4,"ask":74.8,"last":75.15,"theta":-2.36,"vega":6.619,"contractSymbol":"SPXW 260609C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"call","volume":3,"oi":268,"ivRaw":13.276,"delta":0.443,"gamma":0.002,"optionHigh":66.27,"optionLow":65.5,"bid":71.8,"ask":72.2,"last":66.27,"theta":-2.342,"vega":6.599,"contractSymbol":"SPXW 260609C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":21,"ivRaw":13.205,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":69.7,"last":51.85,"theta":-2.322,"vega":6.575,"contractSymbol":"SPXW 260609C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-09","dte":18,"type":"call","volume":3,"oi":117,"ivRaw":13.087,"delta":0.415,"gamma":0.002,"optionHigh":66.2,"optionLow":66.2,"bid":64.4,"ask":64.8,"last":66.2,"theta":-2.283,"vega":6.516,"contractSymbol":"SPXW 260609C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-09","dte":18,"type":"call","volume":3,"oi":166,"ivRaw":12.973,"delta":0.396,"gamma":0.002,"optionHigh":59.05,"optionLow":58.95,"bid":59.7,"ask":60,"last":58.95,"theta":-2.239,"vega":6.442,"contractSymbol":"SPXW 260609C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":47,"ivRaw":12.857,"delta":0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.2,"ask":55.6,"last":41.1,"theta":-2.19,"vega":6.352,"contractSymbol":"SPXW 260609C07560000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":7,"ivRaw":12.724,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":124.9,"last":99.78,"theta":-2.117,"vega":6.685,"contractSymbol":"SPXW 260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":19,"type":"call","volume":76,"oi":386,"ivRaw":12.658,"delta":0.578,"gamma":0.002,"optionHigh":126.9,"optionLow":110.5,"bid":121.2,"ask":121.6,"last":122.25,"theta":-2.118,"vega":6.716,"contractSymbol":"SPXW 260610C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":3,"ivRaw":12.586,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.9,"ask":118.3,"last":100.2,"theta":-2.116,"vega":6.744,"contractSymbol":"SPXW 260610C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":28,"ivRaw":12.507,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.7,"ask":115.1,"last":99.8,"theta":-2.113,"vega":6.769,"contractSymbol":"SPXW 260610C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.437,"delta":0.551,"gamma":0.002,"optionHigh":103.67,"optionLow":102.48,"bid":111.5,"ask":111.9,"last":103.67,"theta":-2.11,"vega":6.791,"contractSymbol":"SPXW 260610C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"call","volume":10,"oi":8,"ivRaw":12.368,"delta":0.542,"gamma":0.002,"optionHigh":110.02,"optionLow":101.98,"bid":108.3,"ask":108.7,"last":110.02,"theta":-2.105,"vega":6.81,"contractSymbol":"SPXW 260610C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":408,"ivRaw":12.291,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":105.6,"last":91.32,"theta":-2.099,"vega":6.825,"contractSymbol":"SPXW 260610C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"call","volume":11,"oi":12,"ivRaw":12.231,"delta":0.524,"gamma":0.002,"optionHigh":102.51,"optionLow":90.4,"bid":102.2,"ask":102.6,"last":102.51,"theta":-2.094,"vega":6.836,"contractSymbol":"SPXW 260610C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"call","volume":190,"oi":1,"ivRaw":12.151,"delta":0.514,"gamma":0.002,"optionHigh":99.61,"optionLow":94.37,"bid":99.1,"ask":99.6,"last":99.13,"theta":-2.085,"vega":6.844,"contractSymbol":"SPXW 260610C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"call","volume":35,"oi":10,"ivRaw":12.092,"delta":0.504,"gamma":0.002,"optionHigh":96.72,"optionLow":94.5,"bid":96.2,"ask":96.6,"last":96.48,"theta":-2.078,"vega":6.848,"contractSymbol":"SPXW 260610C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"call","volume":10,"oi":110,"ivRaw":12.008,"delta":0.495,"gamma":0.002,"optionHigh":93.7,"optionLow":93.2,"bid":93.3,"ask":93.7,"last":93.43,"theta":-2.064,"vega":6.848,"contractSymbol":"SPXW 260610C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"call","volume":37,"oi":2739,"ivRaw":11.935,"delta":0.485,"gamma":0.002,"optionHigh":94.1,"optionLow":81.61,"bid":90.4,"ask":90.8,"last":90.3,"theta":-2.051,"vega":6.844,"contractSymbol":"SPXW 260610C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"call","volume":15,"oi":0,"ivRaw":13.921,"delta":0.48,"gamma":0.002,"optionHigh":83.8,"optionLow":81.1,"bid":87.6,"ask":88,"last":83.8,"theta":-2.41,"vega":6.84,"contractSymbol":"SPXW 260610C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"call","volume":15,"oi":221,"ivRaw":13.844,"delta":0.472,"gamma":0.002,"optionHigh":84.7,"optionLow":81.08,"bid":84.8,"ask":85.2,"last":84.7,"theta":-2.395,"vega":6.832,"contractSymbol":"SPXW 260610C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"call","volume":16,"oi":192,"ivRaw":13.714,"delta":0.455,"gamma":0.002,"optionHigh":81.02,"optionLow":75.87,"bid":79.4,"ask":79.8,"last":75.87,"theta":-2.365,"vega":6.805,"contractSymbol":"SPXW 260610C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"call","volume":15,"oi":2536,"ivRaw":13.654,"delta":0.446,"gamma":0.002,"optionHigh":67.76,"optionLow":67.74,"bid":76.8,"ask":77.2,"last":67.76,"theta":-2.349,"vega":6.786,"contractSymbol":"SPXW 260610C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-10","dte":19,"type":"call","volume":13,"oi":520,"ivRaw":13.587,"delta":0.437,"gamma":0.002,"optionHigh":73.15,"optionLow":73.15,"bid":74.2,"ask":74.6,"last":73.15,"theta":-2.331,"vega":6.764,"contractSymbol":"SPXW 260610C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-10","dte":19,"type":"call","volume":30,"oi":309,"ivRaw":13.477,"delta":0.42,"gamma":0.002,"optionHigh":71.3,"optionLow":65.9,"bid":69.2,"ask":69.6,"last":68.2,"theta":-2.296,"vega":6.711,"contractSymbol":"SPXW 260610C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-10","dte":19,"type":"call","volume":4,"oi":1771,"ivRaw":13.356,"delta":0.402,"gamma":0.002,"optionHigh":67.88,"optionLow":58.5,"bid":64.5,"ask":64.9,"last":64.25,"theta":-2.254,"vega":6.643,"contractSymbol":"SPXW 260610C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-10","dte":19,"type":"call","volume":7,"oi":364,"ivRaw":13.241,"delta":0.385,"gamma":0.002,"optionHigh":61,"optionLow":49.29,"bid":59.9,"ask":60.3,"last":61,"theta":-2.208,"vega":6.561,"contractSymbol":"SPXW 260610C07560000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.89,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":129.1,"last":0,"theta":-2.1,"vega":6.868,"contractSymbol":"SPXW 260611C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":381,"ivRaw":12.824,"delta":0.576,"gamma":0.002,"optionHigh":129,"optionLow":121.15,"bid":125.3,"ask":125.8,"last":121.15,"theta":-2.1,"vega":6.897,"contractSymbol":"SPXW 260611C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.744,"delta":0.567,"gamma":0.002,"optionHigh":108.55,"optionLow":108.55,"bid":122.1,"ask":122.5,"last":108.55,"theta":-2.097,"vega":6.924,"contractSymbol":"SPXW 260611C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":25,"ivRaw":12.68,"delta":0.559,"gamma":0.002,"optionHigh":119.88,"optionLow":119.2,"bid":118.8,"ask":119.3,"last":119.78,"theta":-2.095,"vega":6.948,"contractSymbol":"SPXW 260611C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.618,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.1,"last":0,"theta":-2.093,"vega":6.969,"contractSymbol":"SPXW 260611C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":12,"ivRaw":12.534,"delta":0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":112.9,"last":78.26,"theta":-2.086,"vega":6.987,"contractSymbol":"SPXW 260611C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":109,"ivRaw":12.474,"delta":0.532,"gamma":0.002,"optionHigh":95.96,"optionLow":95.96,"bid":109.4,"ask":109.8,"last":95.96,"theta":-2.082,"vega":7.001,"contractSymbol":"SPXW 260611C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":36,"ivRaw":12.392,"delta":0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":106.8,"last":90.92,"theta":-2.073,"vega":7.012,"contractSymbol":"SPXW 260611C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"call","volume":13,"oi":0,"ivRaw":12.328,"delta":0.514,"gamma":0.002,"optionHigh":104.43,"optionLow":96.1,"bid":103.3,"ask":103.7,"last":104.43,"theta":-2.067,"vega":7.02,"contractSymbol":"SPXW 260611C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"call","volume":13,"oi":28,"ivRaw":12.257,"delta":0.505,"gamma":0.002,"optionHigh":100.1,"optionLow":96.2,"bid":100.4,"ask":100.8,"last":96.7,"theta":-2.057,"vega":7.024,"contractSymbol":"SPXW 260611C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.196,"delta":0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":97.9,"last":0,"theta":-2.048,"vega":7.024,"contractSymbol":"SPXW 260611C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"call","volume":4,"oi":512,"ivRaw":12.125,"delta":0.486,"gamma":0.002,"optionHigh":96.8,"optionLow":93.18,"bid":94.5,"ask":95,"last":93.18,"theta":-2.036,"vega":7.021,"contractSymbol":"SPXW 260611C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":0,"ivRaw":14.158,"delta":0.482,"gamma":0.002,"optionHigh":88.2,"optionLow":88.2,"bid":91.7,"ask":92.1,"last":88.2,"theta":-2.394,"vega":7.018,"contractSymbol":"SPXW 260611C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":70,"ivRaw":14.091,"delta":0.474,"gamma":0.002,"optionHigh":86.88,"optionLow":86.88,"bid":88.9,"ask":89.4,"last":86.88,"theta":-2.381,"vega":7.01,"contractSymbol":"SPXW 260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":3,"ivRaw":13.959,"delta":0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":83.9,"last":65.48,"theta":-2.352,"vega":6.985,"contractSymbol":"SPXW 260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":381,"ivRaw":13.895,"delta":0.449,"gamma":0.002,"optionHigh":79.68,"optionLow":78.2,"bid":80.9,"ask":81.3,"last":79.68,"theta":-2.336,"vega":6.968,"contractSymbol":"SPXW 260611C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.832,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":78.8,"last":0,"theta":-2.32,"vega":6.947,"contractSymbol":"SPXW 260611C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":17,"ivRaw":13.715,"delta":0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":73.7,"last":54.8,"theta":-2.285,"vega":6.897,"contractSymbol":"SPXW 260611C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-11","dte":20,"type":"call","volume":8,"oi":140,"ivRaw":13.605,"delta":0.407,"gamma":0.002,"optionHigh":69.12,"optionLow":58.39,"bid":68.5,"ask":68.9,"last":62.4,"theta":-2.248,"vega":6.834,"contractSymbol":"SPXW 260611C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":4,"ivRaw":13.49,"delta":0.39,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.8,"ask":64.2,"last":56.5,"theta":-2.205,"vega":6.757,"contractSymbol":"SPXW 260611C07560000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":21,"type":"call","volume":9,"oi":109,"ivRaw":13.024,"delta":0.584,"gamma":0.002,"optionHigh":135,"optionLow":121.33,"bid":133.4,"ask":133.8,"last":121.41,"theta":-2.115,"vega":7.037,"contractSymbol":"SPXW 260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":21,"type":"call","volume":64,"oi":1025,"ivRaw":12.959,"delta":0.576,"gamma":0.002,"optionHigh":132.27,"optionLow":114.95,"bid":130,"ask":130.5,"last":132.27,"theta":-2.115,"vega":7.066,"contractSymbol":"SPXW 260612C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"call","volume":90,"oi":236,"ivRaw":12.889,"delta":0.568,"gamma":0.002,"optionHigh":116.4,"optionLow":116.4,"bid":126.8,"ask":127.2,"last":116.4,"theta":-2.112,"vega":7.093,"contractSymbol":"SPXW 260612C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"call","volume":24,"oi":151,"ivRaw":12.82,"delta":0.56,"gamma":0.002,"optionHigh":123.07,"optionLow":112.24,"bid":123.5,"ask":123.9,"last":112.24,"theta":-2.109,"vega":7.117,"contractSymbol":"SPXW 260612C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"call","volume":0,"oi":66,"ivRaw":12.745,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":120.7,"last":87.8,"theta":-2.104,"vega":7.138,"contractSymbol":"SPXW 260612C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"call","volume":6,"oi":82,"ivRaw":12.685,"delta":0.543,"gamma":0.002,"optionHigh":121.68,"optionLow":108.63,"bid":117.2,"ask":117.6,"last":118.9,"theta":-2.1,"vega":7.156,"contractSymbol":"SPXW 260612C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"call","volume":1045,"oi":1358,"ivRaw":12.606,"delta":0.534,"gamma":0.002,"optionHigh":119.02,"optionLow":101.48,"bid":114,"ask":114.5,"last":114.65,"theta":-2.092,"vega":7.171,"contractSymbol":"SPXW 260612C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"call","volume":21,"oi":252,"ivRaw":12.542,"delta":0.525,"gamma":0.002,"optionHigh":109.8,"optionLow":98.3,"bid":111,"ask":111.4,"last":109.8,"theta":-2.086,"vega":7.183,"contractSymbol":"SPXW 260612C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"call","volume":56,"oi":141,"ivRaw":12.471,"delta":0.517,"gamma":0.002,"optionHigh":109.2,"optionLow":98.8,"bid":107.9,"ask":108.4,"last":109.2,"theta":-2.078,"vega":7.191,"contractSymbol":"SPXW 260612C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"call","volume":60,"oi":97,"ivRaw":12.405,"delta":0.508,"gamma":0.002,"optionHigh":109.52,"optionLow":97,"bid":105,"ask":105.4,"last":104.98,"theta":-2.07,"vega":7.196,"contractSymbol":"SPXW 260612C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"call","volume":61,"oi":31,"ivRaw":12.343,"delta":0.499,"gamma":0.002,"optionHigh":107.3,"optionLow":96.4,"bid":102,"ask":102.4,"last":103.4,"theta":-2.06,"vega":7.198,"contractSymbol":"SPXW 260612C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"call","volume":138,"oi":1576,"ivRaw":12.259,"delta":0.49,"gamma":0.002,"optionHigh":104.4,"optionLow":86.45,"bid":99.1,"ask":99.5,"last":99.4,"theta":-2.046,"vega":7.196,"contractSymbol":"SPXW 260612C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"call","volume":3,"oi":195,"ivRaw":12.2,"delta":0.481,"gamma":0.002,"optionHigh":95,"optionLow":89.71,"bid":96.3,"ask":96.7,"last":95,"theta":-2.035,"vega":7.19,"contractSymbol":"SPXW 260612C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"call","volume":47,"oi":149,"ivRaw":14.283,"delta":0.478,"gamma":0.002,"optionHigh":98.12,"optionLow":84.5,"bid":93.5,"ask":93.9,"last":94.65,"theta":-2.392,"vega":7.187,"contractSymbol":"SPXW 260612C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"call","volume":1007,"oi":53,"ivRaw":14.235,"delta":0.47,"gamma":0.002,"optionHigh":95.77,"optionLow":79.88,"bid":90.7,"ask":91.1,"last":91.99,"theta":-2.381,"vega":7.177,"contractSymbol":"SPXW 260612C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"call","volume":62,"oi":175,"ivRaw":14.167,"delta":0.462,"gamma":0.002,"optionHigh":92.95,"optionLow":85.65,"bid":88,"ask":88.4,"last":85.65,"theta":-2.367,"vega":7.165,"contractSymbol":"SPXW 260612C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-12","dte":21,"type":"call","volume":80,"oi":701,"ivRaw":14.1,"delta":0.454,"gamma":0.002,"optionHigh":88.8,"optionLow":76.95,"bid":85.4,"ask":85.8,"last":86.6,"theta":-2.351,"vega":7.15,"contractSymbol":"SPXW 260612C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-12","dte":21,"type":"call","volume":9,"oi":128,"ivRaw":14.042,"delta":0.446,"gamma":0.002,"optionHigh":87.16,"optionLow":83.05,"bid":82.7,"ask":83.1,"last":84.37,"theta":-2.336,"vega":7.132,"contractSymbol":"SPXW 260612C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-12","dte":21,"type":"call","volume":1,"oi":41,"ivRaw":13.984,"delta":0.438,"gamma":0.002,"optionHigh":72.15,"optionLow":72.15,"bid":80.2,"ask":80.6,"last":72.15,"theta":-2.32,"vega":7.11,"contractSymbol":"SPXW 260612C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-12","dte":21,"type":"call","volume":1,"oi":530,"ivRaw":13.921,"delta":0.43,"gamma":0.002,"optionHigh":77.04,"optionLow":77.04,"bid":77.7,"ask":78.1,"last":77.04,"theta":-2.302,"vega":7.086,"contractSymbol":"SPXW 260612C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":24,"type":"call","volume":10,"oi":133,"ivRaw":13.03,"delta":0.614,"gamma":0.002,"optionHigh":151.11,"optionLow":151.11,"bid":154.8,"ask":155.2,"last":151.11,"theta":-1.87,"vega":7.369,"contractSymbol":"SPXW 260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"call","volume":1,"oi":567,"ivRaw":12.964,"delta":0.607,"gamma":0.002,"optionHigh":152.36,"optionLow":152.36,"bid":151.3,"ask":151.7,"last":152.36,"theta":-1.873,"vega":7.408,"contractSymbol":"SPXW 260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"call","volume":34,"oi":53,"ivRaw":12.902,"delta":0.599,"gamma":0.002,"optionHigh":150.9,"optionLow":139.54,"bid":147.8,"ask":148.4,"last":139.54,"theta":-1.875,"vega":7.446,"contractSymbol":"SPXW 260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"call","volume":3,"oi":71,"ivRaw":12.769,"delta":0.584,"gamma":0.002,"optionHigh":142.7,"optionLow":138.5,"bid":141.1,"ask":141.5,"last":142.7,"theta":-1.876,"vega":7.513,"contractSymbol":"SPXW 260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"call","volume":41,"oi":367,"ivRaw":12.629,"delta":0.569,"gamma":0.002,"optionHigh":138.22,"optionLow":125,"bid":134.4,"ask":135,"last":135.27,"theta":-1.873,"vega":7.571,"contractSymbol":"SPXW 260615C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"call","volume":23,"oi":79,"ivRaw":12.496,"delta":0.553,"gamma":0.002,"optionHigh":127.32,"optionLow":119.4,"bid":127.9,"ask":128.4,"last":125.6,"theta":-1.868,"vega":7.618,"contractSymbol":"SPXW 260615C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"call","volume":3,"oi":61,"ivRaw":12.355,"delta":0.537,"gamma":0.002,"optionHigh":112.93,"optionLow":112.93,"bid":121.6,"ask":122,"last":112.93,"theta":-1.859,"vega":7.654,"contractSymbol":"SPXW 260615C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"call","volume":39,"oi":289,"ivRaw":12.29,"delta":0.529,"gamma":0.002,"optionHigh":123.32,"optionLow":107.62,"bid":118.5,"ask":118.9,"last":119.05,"theta":-1.853,"vega":7.667,"contractSymbol":"SPXW 260615C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"call","volume":31,"oi":41,"ivRaw":12.22,"delta":0.52,"gamma":0.002,"optionHigh":116.85,"optionLow":106.8,"bid":115.4,"ask":115.9,"last":110.3,"theta":-1.847,"vega":7.678,"contractSymbol":"SPXW 260615C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"call","volume":74,"oi":76,"ivRaw":12.086,"delta":0.503,"gamma":0.002,"optionHigh":113.92,"optionLow":101.4,"bid":109.4,"ask":109.9,"last":110.6,"theta":-1.832,"vega":7.688,"contractSymbol":"SPXW 260615C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"call","volume":71,"oi":1164,"ivRaw":11.95,"delta":0.486,"gamma":0.002,"optionHigh":105.7,"optionLow":90.15,"bid":103.6,"ask":104,"last":104,"theta":-1.812,"vega":7.683,"contractSymbol":"SPXW 260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"call","volume":14,"oi":144,"ivRaw":14.124,"delta":0.475,"gamma":0.001,"optionHigh":100.46,"optionLow":89.9,"bid":97.9,"ask":98.4,"last":90.3,"theta":-2.161,"vega":7.674,"contractSymbol":"SPXW 260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"call","volume":0,"oi":48,"ivRaw":13.992,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":92.9,"last":69.17,"theta":-2.136,"vega":7.651,"contractSymbol":"SPXW 260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"call","volume":57,"oi":1259,"ivRaw":13.935,"delta":0.453,"gamma":0.001,"optionHigh":92.35,"optionLow":77.6,"bid":89.8,"ask":90.3,"last":91.4,"theta":-2.124,"vega":7.635,"contractSymbol":"SPXW 260615C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"call","volume":5,"oi":75,"ivRaw":13.88,"delta":0.445,"gamma":0.001,"optionHigh":88.72,"optionLow":86.9,"bid":87.2,"ask":87.6,"last":86.9,"theta":-2.111,"vega":7.616,"contractSymbol":"SPXW 260615C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"call","volume":1,"oi":41,"ivRaw":13.766,"delta":0.43,"gamma":0.001,"optionHigh":87.16,"optionLow":87.16,"bid":82.1,"ask":82.5,"last":87.16,"theta":-2.083,"vega":7.57,"contractSymbol":"SPXW 260615C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"call","volume":192,"oi":883,"ivRaw":13.651,"delta":0.415,"gamma":0.001,"optionHigh":80.66,"optionLow":69.38,"bid":77.2,"ask":77.6,"last":77.82,"theta":-2.051,"vega":7.512,"contractSymbol":"SPXW 260615C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-15","dte":24,"type":"call","volume":17,"oi":22,"ivRaw":13.547,"delta":0.399,"gamma":0.001,"optionHigh":72.73,"optionLow":66.7,"bid":72.5,"ask":72.9,"last":70.83,"theta":-2.018,"vega":7.442,"contractSymbol":"SPXW 260615C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-15","dte":24,"type":"call","volume":11,"oi":23,"ivRaw":13.448,"delta":0.384,"gamma":0.001,"optionHigh":71.89,"optionLow":61.65,"bid":67.9,"ask":68.4,"last":64.53,"theta":-1.983,"vega":7.36,"contractSymbol":"SPXW 260615C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-15","dte":24,"type":"call","volume":7,"oi":628,"ivRaw":13.398,"delta":0.376,"gamma":0.001,"optionHigh":69.78,"optionLow":59.6,"bid":65.7,"ask":66.2,"last":59.74,"theta":-1.964,"vega":7.314,"contractSymbol":"SPXW 260615C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":21,"ivRaw":13.127,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":158.6,"last":120.9,"theta":-1.848,"vega":7.537,"contractSymbol":"SPXW 260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":51,"ivRaw":13.058,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.6,"ask":155,"last":118.6,"theta":-1.849,"vega":7.575,"contractSymbol":"SPXW 260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":12.997,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.1,"ask":151.6,"last":127.51,"theta":-1.851,"vega":7.611,"contractSymbol":"SPXW 260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":35,"ivRaw":12.856,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":144.8,"last":117.7,"theta":-1.85,"vega":7.676,"contractSymbol":"SPXW 260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"call","volume":6,"oi":94,"ivRaw":12.723,"delta":0.567,"gamma":0.002,"optionHigh":135.9,"optionLow":128.05,"bid":137.7,"ask":138.2,"last":135.9,"theta":-1.847,"vega":7.732,"contractSymbol":"SPXW 260616C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"call","volume":6,"oi":65,"ivRaw":12.59,"delta":0.552,"gamma":0.002,"optionHigh":130.4,"optionLow":129.62,"bid":131.3,"ask":131.7,"last":129.62,"theta":-1.842,"vega":7.778,"contractSymbol":"SPXW 260616C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":30,"ivRaw":12.456,"delta":0.536,"gamma":0.002,"optionHigh":125.5,"optionLow":112.4,"bid":125,"ask":125.4,"last":125.5,"theta":-1.833,"vega":7.813,"contractSymbol":"SPXW 260616C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":30,"ivRaw":12.391,"delta":0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.4,"last":78.66,"theta":-1.828,"vega":7.825,"contractSymbol":"SPXW 260616C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":5,"ivRaw":12.328,"delta":0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.3,"last":97.86,"theta":-1.823,"vega":7.835,"contractSymbol":"SPXW 260616C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":21,"ivRaw":12.196,"delta":0.503,"gamma":0.002,"optionHigh":110.59,"optionLow":105.4,"bid":112.8,"ask":113.3,"last":105.5,"theta":-1.808,"vega":7.845,"contractSymbol":"SPXW 260616C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"call","volume":13,"oi":266,"ivRaw":12.062,"delta":0.486,"gamma":0.002,"optionHigh":110.8,"optionLow":101.07,"bid":107,"ask":107.4,"last":101.07,"theta":-1.79,"vega":7.84,"contractSymbol":"SPXW 260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":89,"ivRaw":14.285,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":101.8,"last":75.55,"theta":-2.138,"vega":7.831,"contractSymbol":"SPXW 260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":6,"ivRaw":14.163,"delta":0.462,"gamma":0.001,"optionHigh":94.96,"optionLow":93.45,"bid":95.8,"ask":96.3,"last":93.45,"theta":-2.116,"vega":7.809,"contractSymbol":"SPXW 260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":105,"ivRaw":14.108,"delta":0.454,"gamma":0.001,"optionHigh":97.09,"optionLow":93.96,"bid":93.1,"ask":93.6,"last":93.97,"theta":-2.105,"vega":7.794,"contractSymbol":"SPXW 260616C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":15,"ivRaw":14.042,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":91,"last":69.63,"theta":-2.091,"vega":7.776,"contractSymbol":"SPXW 260616C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":21,"ivRaw":13.932,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":85.8,"last":68.52,"theta":-2.065,"vega":7.732,"contractSymbol":"SPXW 260616C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"call","volume":1,"oi":57,"ivRaw":13.822,"delta":0.417,"gamma":0.001,"optionHigh":79.28,"optionLow":79.28,"bid":80.5,"ask":80.9,"last":79.28,"theta":-2.035,"vega":7.677,"contractSymbol":"SPXW 260616C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":29,"ivRaw":13.712,"delta":0.402,"gamma":0.001,"optionHigh":74.61,"optionLow":71.37,"bid":75.7,"ask":76.1,"last":74.61,"theta":-2.003,"vega":7.609,"contractSymbol":"SPXW 260616C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":17,"ivRaw":13.618,"delta":0.387,"gamma":0.001,"optionHigh":76.25,"optionLow":72.11,"bid":71.1,"ask":71.6,"last":72.11,"theta":-1.97,"vega":7.531,"contractSymbol":"SPXW 260616C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-16","dte":25,"type":"call","volume":5,"oi":104,"ivRaw":13.565,"delta":0.38,"gamma":0.001,"optionHigh":69.86,"optionLow":64.65,"bid":68.9,"ask":69.3,"last":69.86,"theta":-1.952,"vega":7.487,"contractSymbol":"SPXW 260616C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":11,"ivRaw":13.495,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":163.9,"last":129,"theta":-1.877,"vega":7.71,"contractSymbol":"SPXW 260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"call","volume":2,"oi":430,"ivRaw":13.415,"delta":0.6,"gamma":0.001,"optionHigh":150.3,"optionLow":150.3,"bid":160,"ask":160.5,"last":150.3,"theta":-1.875,"vega":7.745,"contractSymbol":"SPXW 260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":97,"ivRaw":13.353,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.2,"last":130.33,"theta":-1.876,"vega":7.779,"contractSymbol":"SPXW 260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":13.216,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.8,"ask":150.3,"last":124.94,"theta":-1.875,"vega":7.84,"contractSymbol":"SPXW 260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"call","volume":6,"oi":101,"ivRaw":13.087,"delta":0.565,"gamma":0.001,"optionHigh":146.57,"optionLow":137.95,"bid":143.2,"ask":143.7,"last":137.95,"theta":-1.872,"vega":7.893,"contractSymbol":"SPXW 260617C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":51,"ivRaw":12.953,"delta":0.55,"gamma":0.002,"optionHigh":127.59,"optionLow":127.59,"bid":136.8,"ask":137.3,"last":127.59,"theta":-1.865,"vega":7.935,"contractSymbol":"SPXW 260617C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":32,"ivRaw":12.826,"delta":0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.5,"ask":131,"last":98.9,"theta":-1.857,"vega":7.968,"contractSymbol":"SPXW 260617C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"call","volume":19,"oi":66,"ivRaw":12.755,"delta":0.527,"gamma":0.002,"optionHigh":128.2,"optionLow":115.6,"bid":127.4,"ask":127.9,"last":117.3,"theta":-1.851,"vega":7.98,"contractSymbol":"SPXW 260617C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"call","volume":18,"oi":97,"ivRaw":12.692,"delta":0.519,"gamma":0.002,"optionHigh":117.6,"optionLow":116.5,"bid":124.4,"ask":124.8,"last":117,"theta":-1.846,"vega":7.989,"contractSymbol":"SPXW 260617C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"call","volume":14,"oi":17,"ivRaw":12.569,"delta":0.504,"gamma":0.002,"optionHigh":115.8,"optionLow":113.7,"bid":118.4,"ask":118.8,"last":115.6,"theta":-1.833,"vega":7.999,"contractSymbol":"SPXW 260617C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"call","volume":35,"oi":666,"ivRaw":12.438,"delta":0.488,"gamma":0.002,"optionHigh":118,"optionLow":108.48,"bid":112.5,"ask":113,"last":109.35,"theta":-1.815,"vega":7.995,"contractSymbol":"SPXW 260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":14.703,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.3,"last":73.04,"theta":-2.163,"vega":7.988,"contractSymbol":"SPXW 260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":5,"ivRaw":14.586,"delta":0.464,"gamma":0.001,"optionHigh":92.52,"optionLow":92.52,"bid":101.4,"ask":101.9,"last":92.52,"theta":-2.142,"vega":7.968,"contractSymbol":"SPXW 260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"call","volume":51,"oi":164,"ivRaw":14.533,"delta":0.457,"gamma":0.001,"optionHigh":95.75,"optionLow":95.6,"bid":98.7,"ask":99.2,"last":95.75,"theta":-2.132,"vega":7.954,"contractSymbol":"SPXW 260617C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":6,"ivRaw":14.475,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":96.5,"last":78.72,"theta":-2.12,"vega":7.938,"contractSymbol":"SPXW 260617C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":14.359,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.9,"ask":91.4,"last":72.2,"theta":-2.094,"vega":7.898,"contractSymbol":"SPXW 260617C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"call","volume":8,"oi":93,"ivRaw":14.257,"delta":0.422,"gamma":0.001,"optionHigh":79.9,"optionLow":77.88,"bid":85.9,"ask":86.4,"last":79.9,"theta":-2.067,"vega":7.847,"contractSymbol":"SPXW 260617C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":14,"ivRaw":14.157,"delta":0.408,"gamma":0.001,"optionHigh":73.35,"optionLow":73.35,"bid":81.1,"ask":81.6,"last":73.35,"theta":-2.038,"vega":7.786,"contractSymbol":"SPXW 260617C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-17","dte":26,"type":"call","volume":2,"oi":11,"ivRaw":14.056,"delta":0.393,"gamma":0.001,"optionHigh":71.72,"optionLow":71.72,"bid":76.5,"ask":77,"last":71.72,"theta":-2.006,"vega":7.714,"contractSymbol":"SPXW 260617C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-17","dte":26,"type":"call","volume":4,"oi":101,"ivRaw":14.008,"delta":0.386,"gamma":0.001,"optionHigh":74.62,"optionLow":68.69,"bid":74.3,"ask":74.7,"last":68.69,"theta":-1.99,"vega":7.674,"contractSymbol":"SPXW 260617C07575000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":27,"type":"call","volume":0,"oi":4862,"ivRaw":13.229,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.7,"ask":151.7,"last":125.3,"theta":-1.929,"vega":7.964,"contractSymbol":"SPX 260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":27,"type":"call","volume":29,"oi":18885,"ivRaw":13.165,"delta":0.569,"gamma":0.001,"optionHigh":149.5,"optionLow":147.5,"bid":147.9,"ask":148.4,"last":147.6,"theta":-1.926,"vega":7.99,"contractSymbol":"SPX 260618C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"call","volume":0,"oi":2776,"ivRaw":13.098,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.3,"ask":145.1,"last":119.5,"theta":-1.923,"vega":8.014,"contractSymbol":"SPX 260618C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"call","volume":1,"oi":1524,"ivRaw":13.038,"delta":0.554,"gamma":0.001,"optionHigh":136.25,"optionLow":136.25,"bid":141.1,"ask":141.9,"last":136.25,"theta":-1.92,"vega":8.036,"contractSymbol":"SPX 260618C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"call","volume":4,"oi":2539,"ivRaw":12.967,"delta":0.547,"gamma":0.002,"optionHigh":131.25,"optionLow":122.8,"bid":137.9,"ask":138.7,"last":130.4,"theta":-1.914,"vega":8.055,"contractSymbol":"SPX 260618C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"call","volume":33,"oi":3223,"ivRaw":12.905,"delta":0.54,"gamma":0.002,"optionHigh":139.78,"optionLow":122.5,"bid":134.8,"ask":135.5,"last":135.9,"theta":-1.91,"vega":8.071,"contractSymbol":"SPX 260618C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"call","volume":260,"oi":6075,"ivRaw":12.838,"delta":0.532,"gamma":0.002,"optionHigh":131.75,"optionLow":122.7,"bid":131.7,"ask":132.4,"last":122.93,"theta":-1.903,"vega":8.085,"contractSymbol":"SPX 260618C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"call","volume":80,"oi":2456,"ivRaw":12.779,"delta":0.525,"gamma":0.002,"optionHigh":123.7,"optionLow":113.9,"bid":128.5,"ask":129.3,"last":122.6,"theta":-1.898,"vega":8.096,"contractSymbol":"SPX 260618C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"call","volume":151,"oi":649,"ivRaw":12.712,"delta":0.517,"gamma":0.002,"optionHigh":127.96,"optionLow":112.05,"bid":125.6,"ask":126.2,"last":123.44,"theta":-1.891,"vega":8.104,"contractSymbol":"SPX 260618C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"call","volume":1730,"oi":1578,"ivRaw":12.65,"delta":0.509,"gamma":0.002,"optionHigh":126.9,"optionLow":110.7,"bid":122.6,"ask":123.2,"last":123.23,"theta":-1.883,"vega":8.11,"contractSymbol":"SPX 260618C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"call","volume":1642,"oi":1695,"ivRaw":12.584,"delta":0.501,"gamma":0.002,"optionHigh":123.5,"optionLow":106.5,"bid":119.7,"ask":120.2,"last":121,"theta":-1.874,"vega":8.112,"contractSymbol":"SPX 260618C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"call","volume":2094,"oi":40333,"ivRaw":12.521,"delta":0.493,"gamma":0.002,"optionHigh":121.95,"optionLow":103.94,"bid":116.7,"ask":117.3,"last":116.9,"theta":-1.865,"vega":8.111,"contractSymbol":"SPX 260618C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"call","volume":3004,"oi":1570,"ivRaw":12.457,"delta":0.485,"gamma":0.002,"optionHigh":114.6,"optionLow":104,"bid":113.9,"ask":114.4,"last":113.8,"theta":-1.855,"vega":8.106,"contractSymbol":"SPX 260618C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"call","volume":888,"oi":2106,"ivRaw":12.389,"delta":0.477,"gamma":0.002,"optionHigh":115.6,"optionLow":103.2,"bid":111,"ask":111.6,"last":110.4,"theta":-1.843,"vega":8.099,"contractSymbol":"SPX 260618C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"call","volume":353,"oi":4370,"ivRaw":14.762,"delta":0.477,"gamma":0.001,"optionHigh":109,"optionLow":107,"bid":108.2,"ask":108.8,"last":109,"theta":-2.203,"vega":8.098,"contractSymbol":"SPX 260618C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"call","volume":21,"oi":4202,"ivRaw":14.699,"delta":0.47,"gamma":0.001,"optionHigh":107.5,"optionLow":98.78,"bid":105.4,"ask":106,"last":98.78,"theta":-2.192,"vega":8.089,"contractSymbol":"SPX 260618C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-18","dte":27,"type":"call","volume":475,"oi":6920,"ivRaw":14.644,"delta":0.463,"gamma":0.001,"optionHigh":105.2,"optionLow":93.03,"bid":102.7,"ask":103.3,"last":102.4,"theta":-2.181,"vega":8.077,"contractSymbol":"SPX 260618C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-18","dte":27,"type":"call","volume":6,"oi":6626,"ivRaw":14.585,"delta":0.456,"gamma":0.001,"optionHigh":100.31,"optionLow":100.31,"bid":100,"ask":100.6,"last":100.31,"theta":-2.168,"vega":8.063,"contractSymbol":"SPX 260618C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-18","dte":27,"type":"call","volume":5,"oi":1959,"ivRaw":14.533,"delta":0.449,"gamma":0.001,"optionHigh":91.7,"optionLow":91.2,"bid":97.4,"ask":98,"last":91.2,"theta":-2.156,"vega":8.047,"contractSymbol":"SPX 260618C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-18","dte":27,"type":"call","volume":42,"oi":741,"ivRaw":14.478,"delta":0.442,"gamma":0.001,"optionHigh":96.7,"optionLow":95.1,"bid":94.8,"ask":95.4,"last":95.98,"theta":-2.143,"vega":8.028,"contractSymbol":"SPX 260618C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":20,"ivRaw":13.243,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.8,"ask":175.4,"last":150.6,"theta":-1.708,"vega":8.445,"contractSymbol":"SPXW 260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"call","volume":1,"oi":116,"ivRaw":13.181,"delta":0.595,"gamma":0.001,"optionHigh":161.9,"optionLow":161.9,"bid":171.3,"ask":171.8,"last":161.9,"theta":-1.708,"vega":8.48,"contractSymbol":"SPXW 260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"call","volume":10,"oi":15,"ivRaw":13.114,"delta":0.588,"gamma":0.001,"optionHigh":149.85,"optionLow":149.85,"bid":167.9,"ask":168.4,"last":149.85,"theta":-1.707,"vega":8.513,"contractSymbol":"SPXW 260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"call","volume":12,"oi":15,"ivRaw":12.989,"delta":0.575,"gamma":0.001,"optionHigh":159.07,"optionLow":151.8,"bid":161.2,"ask":161.8,"last":151.8,"theta":-1.705,"vega":8.572,"contractSymbol":"SPXW 260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"call","volume":18,"oi":68,"ivRaw":12.866,"delta":0.562,"gamma":0.001,"optionHigh":153.16,"optionLow":141.53,"bid":154.6,"ask":155.2,"last":144.75,"theta":-1.701,"vega":8.623,"contractSymbol":"SPXW 260622C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"call","volume":97,"oi":46,"ivRaw":12.739,"delta":0.548,"gamma":0.001,"optionHigh":148.1,"optionLow":136.06,"bid":148.2,"ask":148.7,"last":148.1,"theta":-1.694,"vega":8.665,"contractSymbol":"SPXW 260622C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":25,"ivRaw":12.614,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":142.3,"last":118.41,"theta":-1.686,"vega":8.697,"contractSymbol":"SPXW 260622C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"call","volume":19,"oi":79,"ivRaw":12.549,"delta":0.527,"gamma":0.001,"optionHigh":137.16,"optionLow":123,"bid":138.7,"ask":139.2,"last":134.22,"theta":-1.68,"vega":8.71,"contractSymbol":"SPXW 260622C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"call","volume":14,"oi":26,"ivRaw":12.485,"delta":0.52,"gamma":0.001,"optionHigh":136,"optionLow":125.9,"bid":135.7,"ask":136.2,"last":136,"theta":-1.674,"vega":8.719,"contractSymbol":"SPXW 260622C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"call","volume":8,"oi":25,"ivRaw":12.371,"delta":0.505,"gamma":0.001,"optionHigh":133.1,"optionLow":126.4,"bid":129.6,"ask":130.1,"last":126.4,"theta":-1.663,"vega":8.729,"contractSymbol":"SPXW 260622C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"call","volume":13,"oi":210,"ivRaw":12.235,"delta":0.49,"gamma":0.001,"optionHigh":127.2,"optionLow":112.86,"bid":123.8,"ask":124.3,"last":119.87,"theta":-1.646,"vega":8.727,"contractSymbol":"SPXW 260622C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":12.119,"delta":0.475,"gamma":0.001,"optionHigh":119,"optionLow":118.4,"bid":118,"ask":118.5,"last":119,"theta":-1.629,"vega":8.713,"contractSymbol":"SPXW 260622C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"call","volume":36,"oi":54,"ivRaw":14.561,"delta":0.463,"gamma":0.001,"optionHigh":110.74,"optionLow":100.72,"bid":109.7,"ask":110.2,"last":110.55,"theta":-1.97,"vega":8.693,"contractSymbol":"SPXW 260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"call","volume":14,"oi":104,"ivRaw":14.296,"delta":0.43,"gamma":0.001,"optionHigh":101.3,"optionLow":88.92,"bid":96.7,"ask":97.2,"last":96.77,"theta":-1.916,"vega":8.598,"contractSymbol":"SPXW 260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"call","volume":37,"oi":83,"ivRaw":14.047,"delta":0.398,"gamma":0.001,"optionHigh":88.48,"optionLow":77.3,"bid":84.6,"ask":85.1,"last":85.18,"theta":-1.851,"vega":8.443,"contractSymbol":"SPXW 260622C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"call","volume":59,"oi":717,"ivRaw":13.819,"delta":0.365,"gamma":0.001,"optionHigh":76.5,"optionLow":68.29,"bid":73.6,"ask":74.1,"last":72.35,"theta":-1.776,"vega":8.225,"contractSymbol":"SPXW 260622C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"call","volume":62,"oi":127,"ivRaw":13.615,"delta":0.332,"gamma":0.001,"optionHigh":65.5,"optionLow":61.85,"bid":63.6,"ask":64,"last":64.99,"theta":-1.692,"vega":7.947,"contractSymbol":"SPXW 260622C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-22","dte":31,"type":"call","volume":108,"oi":103,"ivRaw":13.416,"delta":0.3,"gamma":0.001,"optionHigh":56.3,"optionLow":49.7,"bid":54.5,"ask":55,"last":53.94,"theta":-1.598,"vega":7.61,"contractSymbol":"SPXW 260622C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-22","dte":31,"type":"call","volume":11,"oi":49,"ivRaw":13.253,"delta":0.269,"gamma":0.001,"optionHigh":47.6,"optionLow":41.9,"bid":46.5,"ask":46.9,"last":43.99,"theta":-1.499,"vega":7.225,"contractSymbol":"SPXW 260622C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-22","dte":31,"type":"call","volume":29,"oi":436,"ivRaw":13.089,"delta":0.239,"gamma":0.001,"optionHigh":42.33,"optionLow":35.66,"bid":39.3,"ask":39.8,"last":37.83,"theta":-1.392,"vega":6.792,"contractSymbol":"SPXW 260622C07700000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.337,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178,"ask":178.5,"last":0,"theta":-1.699,"vega":8.59,"contractSymbol":"SPXW 260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":701,"ivRaw":13.268,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.6,"ask":175.2,"last":142.5,"theta":-1.698,"vega":8.623,"contractSymbol":"SPXW 260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.207,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.2,"ask":171.8,"last":0,"theta":-1.697,"vega":8.656,"contractSymbol":"SPXW 260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.082,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.5,"ask":165,"last":0,"theta":-1.694,"vega":8.714,"contractSymbol":"SPXW 260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"call","volume":12,"oi":5,"ivRaw":12.959,"delta":0.561,"gamma":0.001,"optionHigh":161.6,"optionLow":149.54,"bid":157.9,"ask":158.4,"last":149.54,"theta":-1.69,"vega":8.764,"contractSymbol":"SPXW 260623C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.833,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.5,"ask":152,"last":0,"theta":-1.683,"vega":8.805,"contractSymbol":"SPXW 260623C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":12.709,"delta":0.534,"gamma":0.001,"optionHigh":141.83,"optionLow":130.8,"bid":145.1,"ask":145.7,"last":141.83,"theta":-1.675,"vega":8.837,"contractSymbol":"SPXW 260623C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"call","volume":42,"oi":0,"ivRaw":12.65,"delta":0.527,"gamma":0.001,"optionHigh":143.73,"optionLow":142.6,"bid":142,"ask":142.5,"last":142.6,"theta":-1.67,"vega":8.848,"contractSymbol":"SPXW 260623C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"call","volume":10,"oi":1,"ivRaw":12.587,"delta":0.52,"gamma":0.001,"optionHigh":131.17,"optionLow":131.17,"bid":139,"ask":139.5,"last":131.17,"theta":-1.664,"vega":8.858,"contractSymbol":"SPXW 260623C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":12.464,"delta":0.505,"gamma":0.001,"optionHigh":125.5,"optionLow":125.5,"bid":132.9,"ask":133.4,"last":125.5,"theta":-1.652,"vega":8.868,"contractSymbol":"SPXW 260623C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"call","volume":47,"oi":1,"ivRaw":12.341,"delta":0.491,"gamma":0.001,"optionHigh":129.97,"optionLow":124.82,"bid":127,"ask":127.5,"last":124.82,"theta":-1.636,"vega":8.867,"contractSymbol":"SPXW 260623C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.216,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.3,"ask":121.8,"last":0,"theta":-1.619,"vega":8.853,"contractSymbol":"SPXW 260623C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"call","volume":1,"oi":61,"ivRaw":14.697,"delta":0.464,"gamma":0.001,"optionHigh":108.04,"optionLow":108.04,"bid":112.9,"ask":113.4,"last":108.04,"theta":-1.96,"vega":8.834,"contractSymbol":"SPXW 260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":12,"ivRaw":14.429,"delta":0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.8,"ask":100.3,"last":89.58,"theta":-1.907,"vega":8.743,"contractSymbol":"SPXW 260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"call","volume":3,"oi":21,"ivRaw":14.18,"delta":0.401,"gamma":0.001,"optionHigh":92.21,"optionLow":90.21,"bid":87.7,"ask":88.2,"last":91.81,"theta":-1.844,"vega":8.594,"contractSymbol":"SPXW 260623C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":23,"ivRaw":13.958,"delta":0.369,"gamma":0.001,"optionHigh":71.42,"optionLow":71.42,"bid":76.5,"ask":77,"last":71.42,"theta":-1.773,"vega":8.385,"contractSymbol":"SPXW 260623C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":302,"ivRaw":13.751,"delta":0.337,"gamma":0.001,"optionHigh":66.73,"optionLow":65.22,"bid":66.4,"ask":66.9,"last":66.73,"theta":-1.693,"vega":8.116,"contractSymbol":"SPXW 260623C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":2502,"ivRaw":13.551,"delta":0.305,"gamma":0.001,"optionHigh":57.58,"optionLow":56.19,"bid":57.2,"ask":57.7,"last":57.58,"theta":-1.602,"vega":7.789,"contractSymbol":"SPXW 260623C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":3,"ivRaw":13.382,"delta":0.275,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":49,"ask":49.5,"last":33.7,"theta":-1.506,"vega":7.414,"contractSymbol":"SPXW 260623C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":12,"ivRaw":13.227,"delta":0.245,"gamma":0.001,"optionHigh":38.42,"optionLow":38.42,"bid":41.7,"ask":42.2,"last":38.42,"theta":-1.405,"vega":6.995,"contractSymbol":"SPXW 260623C07700000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":2,"ivRaw":13.433,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.4,"ask":181.9,"last":134.51,"theta":-1.69,"vega":8.732,"contractSymbol":"SPXW 260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":9,"ivRaw":13.364,"delta":0.592,"gamma":0.001,"optionHigh":175.3,"optionLow":175.3,"bid":178,"ask":178.5,"last":175.3,"theta":-1.688,"vega":8.765,"contractSymbol":"SPXW 260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":14,"ivRaw":13.309,"delta":0.585,"gamma":0.001,"optionHigh":175.4,"optionLow":175.4,"bid":174.6,"ask":175.1,"last":175.4,"theta":-1.688,"vega":8.797,"contractSymbol":"SPXW 260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.184,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.9,"ask":168.4,"last":0,"theta":-1.685,"vega":8.854,"contractSymbol":"SPXW 260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":29,"ivRaw":13.061,"delta":0.56,"gamma":0.001,"optionHigh":162.2,"optionLow":162.2,"bid":161.2,"ask":161.9,"last":162.2,"theta":-1.68,"vega":8.903,"contractSymbol":"SPXW 260624C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":20,"ivRaw":12.936,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":155.4,"last":135.08,"theta":-1.673,"vega":8.943,"contractSymbol":"SPXW 260624C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.807,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.6,"ask":149.1,"last":104.88,"theta":-1.664,"vega":8.974,"contractSymbol":"SPXW 260624C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.743,"delta":0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.5,"ask":146,"last":113.07,"theta":-1.659,"vega":8.985,"contractSymbol":"SPXW 260624C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.686,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":142.9,"last":0,"theta":-1.654,"vega":8.994,"contractSymbol":"SPXW 260624C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.564,"delta":0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.3,"ask":136.9,"last":119.64,"theta":-1.642,"vega":9.005,"contractSymbol":"SPXW 260624C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"call","volume":20,"oi":10,"ivRaw":12.443,"delta":0.491,"gamma":0.001,"optionHigh":126.23,"optionLow":126.23,"bid":130.4,"ask":131,"last":126.23,"theta":-1.627,"vega":9.004,"contractSymbol":"SPXW 260624C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.321,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.7,"ask":125.2,"last":0,"theta":-1.61,"vega":8.991,"contractSymbol":"SPXW 260624C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":6,"ivRaw":14.846,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":116.8,"last":104.69,"theta":-1.952,"vega":8.973,"contractSymbol":"SPXW 260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":4,"ivRaw":14.581,"delta":0.435,"gamma":0.001,"optionHigh":96.4,"optionLow":96.4,"bid":103.1,"ask":103.6,"last":96.4,"theta":-1.901,"vega":8.886,"contractSymbol":"SPXW 260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":14.341,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.9,"ask":91.4,"last":70.4,"theta":-1.842,"vega":8.743,"contractSymbol":"SPXW 260624C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"call","volume":3,"oi":134,"ivRaw":14.109,"delta":0.372,"gamma":0.001,"optionHigh":77,"optionLow":75.07,"bid":79.7,"ask":80.1,"last":75.07,"theta":-1.772,"vega":8.541,"contractSymbol":"SPXW 260624C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":77,"ivRaw":13.899,"delta":0.341,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":69.8,"last":54.63,"theta":-1.694,"vega":8.282,"contractSymbol":"SPXW 260624C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-24","dte":33,"type":"call","volume":3,"oi":6,"ivRaw":13.704,"delta":0.31,"gamma":0.001,"optionHigh":55.45,"optionLow":55.43,"bid":60.1,"ask":60.5,"last":55.43,"theta":-1.608,"vega":7.967,"contractSymbol":"SPXW 260624C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":11,"ivRaw":13.528,"delta":0.28,"gamma":0.001,"optionHigh":54.7,"optionLow":54.7,"bid":51.7,"ask":52.1,"last":54.7,"theta":-1.515,"vega":7.603,"contractSymbol":"SPXW 260624C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":9,"ivRaw":13.368,"delta":0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":44.3,"ask":44.6,"last":32.3,"theta":-1.417,"vega":7.194,"contractSymbol":"SPXW 260624C07700000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.532,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.7,"ask":185.2,"last":0,"theta":-1.678,"vega":8.874,"contractSymbol":"SPXW 260625C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":17,"ivRaw":13.468,"delta":0.59,"gamma":0.001,"optionHigh":180.77,"optionLow":180.77,"bid":181.2,"ask":181.8,"last":180.77,"theta":-1.677,"vega":8.906,"contractSymbol":"SPXW 260625C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.402,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.9,"ask":178.4,"last":0,"theta":-1.675,"vega":8.937,"contractSymbol":"SPXW 260625C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.281,"delta":0.571,"gamma":0.001,"optionHigh":170.94,"optionLow":170.94,"bid":171.2,"ask":171.7,"last":170.94,"theta":-1.672,"vega":8.992,"contractSymbol":"SPXW 260625C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"call","volume":4,"oi":6,"ivRaw":13.159,"delta":0.559,"gamma":0.001,"optionHigh":163.92,"optionLow":161.5,"bid":164.6,"ask":165.1,"last":161.5,"theta":-1.667,"vega":9.04,"contractSymbol":"SPXW 260625C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.034,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":158.7,"last":0,"theta":-1.66,"vega":9.079,"contractSymbol":"SPXW 260625C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.917,"delta":0.533,"gamma":0.001,"optionHigh":151.72,"optionLow":151.72,"bid":151.9,"ask":152.4,"last":151.72,"theta":-1.653,"vega":9.109,"contractSymbol":"SPXW 260625C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"call","volume":14,"oi":25,"ivRaw":12.853,"delta":0.526,"gamma":0.001,"optionHigh":145.9,"optionLow":135.8,"bid":148.7,"ask":149.3,"last":145.9,"theta":-1.647,"vega":9.12,"contractSymbol":"SPXW 260625C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"call","volume":13,"oi":0,"ivRaw":12.799,"delta":0.519,"gamma":0.001,"optionHigh":145.67,"optionLow":135.9,"bid":145.7,"ask":146.2,"last":145.67,"theta":-1.643,"vega":9.129,"contractSymbol":"SPXW 260625C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"call","volume":24,"oi":0,"ivRaw":12.676,"delta":0.505,"gamma":0.001,"optionHigh":138.3,"optionLow":130.2,"bid":139.6,"ask":140.2,"last":138,"theta":-1.631,"vega":9.139,"contractSymbol":"SPXW 260625C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"call","volume":13,"oi":1007,"ivRaw":12.545,"delta":0.492,"gamma":0.001,"optionHigh":138.6,"optionLow":125.65,"bid":133.7,"ask":134.2,"last":135,"theta":-1.615,"vega":9.138,"contractSymbol":"SPXW 260625C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.42,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":128.5,"last":0,"theta":-1.597,"vega":9.126,"contractSymbol":"SPXW 260625C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"call","volume":9,"oi":22,"ivRaw":14.993,"delta":0.467,"gamma":0.001,"optionHigh":122.87,"optionLow":119.71,"bid":119.6,"ask":120.1,"last":119.71,"theta":-1.941,"vega":9.109,"contractSymbol":"SPXW 260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":57,"ivRaw":14.735,"delta":0.437,"gamma":0.001,"optionHigh":104.8,"optionLow":104.8,"bid":106.3,"ask":106.9,"last":104.8,"theta":-1.893,"vega":9.026,"contractSymbol":"SPXW 260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":58,"ivRaw":14.49,"delta":0.406,"gamma":0.001,"optionHigh":96.4,"optionLow":96.4,"bid":94,"ask":94.6,"last":96.4,"theta":-1.835,"vega":8.888,"contractSymbol":"SPXW 260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":58,"ivRaw":14.26,"delta":0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.2,"last":65.78,"theta":-1.768,"vega":8.693,"contractSymbol":"SPXW 260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":103,"ivRaw":14.051,"delta":0.345,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":72.8,"last":56.6,"theta":-1.694,"vega":8.443,"contractSymbol":"SPXW 260625C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":11,"ivRaw":13.86,"delta":0.315,"gamma":0.001,"optionHigh":58.5,"optionLow":58.5,"bid":62.9,"ask":63.3,"last":58.5,"theta":-1.612,"vega":8.139,"contractSymbol":"SPXW 260625C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":22,"ivRaw":13.677,"delta":0.285,"gamma":0.001,"optionHigh":56.09,"optionLow":56.09,"bid":54.3,"ask":54.8,"last":56.09,"theta":-1.522,"vega":7.784,"contractSymbol":"SPXW 260625C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":61,"ivRaw":13.524,"delta":0.257,"gamma":0.001,"optionHigh":48.31,"optionLow":48.31,"bid":46.7,"ask":47.1,"last":48.31,"theta":-1.429,"vega":7.389,"contractSymbol":"SPXW 260625C07700000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":35,"type":"call","volume":10,"oi":111,"ivRaw":13.633,"delta":0.596,"gamma":0.001,"optionHigh":187.59,"optionLow":181.18,"bid":189,"ask":189.6,"last":184.51,"theta":-1.696,"vega":9.003,"contractSymbol":"SPXW 260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":275,"ivRaw":13.57,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.6,"ask":186.2,"last":142.8,"theta":-1.694,"vega":9.035,"contractSymbol":"SPXW 260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"call","volume":1,"oi":95,"ivRaw":13.51,"delta":0.584,"gamma":0.001,"optionHigh":175,"optionLow":175,"bid":182.2,"ask":182.7,"last":175,"theta":-1.693,"vega":9.066,"contractSymbol":"SPXW 260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":29,"ivRaw":13.392,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.5,"ask":176,"last":126.9,"theta":-1.69,"vega":9.121,"contractSymbol":"SPXW 260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"call","volume":31,"oi":225,"ivRaw":13.267,"delta":0.56,"gamma":0.001,"optionHigh":174.2,"optionLow":159.1,"bid":169,"ask":169.4,"last":168.44,"theta":-1.684,"vega":9.169,"contractSymbol":"SPXW 260626C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"call","volume":1,"oi":76,"ivRaw":13.144,"delta":0.547,"gamma":0.001,"optionHigh":165.78,"optionLow":165.78,"bid":162.4,"ask":163,"last":165.78,"theta":-1.677,"vega":9.209,"contractSymbol":"SPXW 260626C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"call","volume":16,"oi":59,"ivRaw":13.025,"delta":0.534,"gamma":0.001,"optionHigh":159.38,"optionLow":147.7,"bid":156.2,"ask":156.7,"last":147.7,"theta":-1.668,"vega":9.24,"contractSymbol":"SPXW 260626C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"call","volume":9,"oi":79,"ivRaw":12.962,"delta":0.528,"gamma":0.001,"optionHigh":157.25,"optionLow":152.5,"bid":153.1,"ask":153.5,"last":157.25,"theta":-1.663,"vega":9.252,"contractSymbol":"SPXW 260626C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":30,"ivRaw":12.902,"delta":0.521,"gamma":0.001,"optionHigh":142.5,"optionLow":142.1,"bid":150,"ask":150.5,"last":142.1,"theta":-1.657,"vega":9.261,"contractSymbol":"SPXW 260626C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"call","volume":65,"oi":30,"ivRaw":12.786,"delta":0.508,"gamma":0.001,"optionHigh":144.9,"optionLow":131,"bid":143.9,"ask":144.4,"last":142.5,"theta":-1.646,"vega":9.273,"contractSymbol":"SPXW 260626C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"call","volume":123,"oi":293,"ivRaw":12.659,"delta":0.494,"gamma":0.001,"optionHigh":140.4,"optionLow":129.67,"bid":138,"ask":138.4,"last":138.7,"theta":-1.63,"vega":9.274,"contractSymbol":"SPXW 260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":41,"ivRaw":12.538,"delta":0.481,"gamma":0.001,"optionHigh":123.5,"optionLow":123.5,"bid":132.2,"ask":132.6,"last":123.5,"theta":-1.614,"vega":9.264,"contractSymbol":"SPXW 260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":130,"ivRaw":15.202,"delta":0.476,"gamma":0.001,"optionHigh":125.7,"optionLow":125.7,"bid":126.5,"ask":127,"last":125.7,"theta":-1.966,"vega":9.258,"contractSymbol":"SPXW 260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"call","volume":33,"oi":98,"ivRaw":15.151,"delta":0.47,"gamma":0.001,"optionHigh":126.33,"optionLow":115.39,"bid":123.7,"ask":124.2,"last":124.47,"theta":-1.958,"vega":9.249,"contractSymbol":"SPXW 260626C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":33,"ivRaw":15.091,"delta":0.464,"gamma":0.001,"optionHigh":118.59,"optionLow":118.59,"bid":121,"ask":121.5,"last":118.59,"theta":-1.948,"vega":9.237,"contractSymbol":"SPXW 260626C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"call","volume":1,"oi":574,"ivRaw":14.982,"delta":0.452,"gamma":0.001,"optionHigh":117.98,"optionLow":117.98,"bid":115.6,"ask":116.1,"last":117.98,"theta":-1.928,"vega":9.209,"contractSymbol":"SPXW 260626C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"call","volume":10,"oi":152,"ivRaw":14.882,"delta":0.441,"gamma":0.001,"optionHigh":112.66,"optionLow":108.89,"bid":110.4,"ask":110.8,"last":110.25,"theta":-1.909,"vega":9.172,"contractSymbol":"SPXW 260626C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":14,"ivRaw":14.78,"delta":0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":105.8,"last":82.1,"theta":-1.887,"vega":9.127,"contractSymbol":"SPXW 260626C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-26","dte":35,"type":"call","volume":2,"oi":38,"ivRaw":14.681,"delta":0.417,"gamma":0.001,"optionHigh":98.89,"optionLow":98.3,"bid":100.3,"ask":100.8,"last":98.3,"theta":-1.863,"vega":9.073,"contractSymbol":"SPXW 260626C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-26","dte":35,"type":"call","volume":16,"oi":106,"ivRaw":14.635,"delta":0.411,"gamma":0.001,"optionHigh":102.18,"optionLow":91.03,"bid":97.9,"ask":98.4,"last":98.08,"theta":-1.852,"vega":9.043,"contractSymbol":"SPXW 260626C07575000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":7,"ivRaw":15.476,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":319.9,"ask":325.7,"last":282.72,"theta":-1.47,"vega":7.703,"contractSymbol":"SPXW 260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":15.17,"delta":0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":300,"ask":305.2,"last":266.35,"theta":-1.5,"vega":7.994,"contractSymbol":"SPXW 260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"call","volume":5,"oi":49,"ivRaw":14.864,"delta":0.71,"gamma":0.001,"optionHigh":284.9,"optionLow":274.35,"bid":279.5,"ask":285.1,"last":277.7,"theta":-1.527,"vega":8.279,"contractSymbol":"SPXW 260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":30,"ivRaw":14.554,"delta":0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":260,"ask":265.2,"last":209.03,"theta":-1.549,"vega":8.552,"contractSymbol":"SPXW 260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":30,"ivRaw":14.252,"delta":0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.6,"ask":244.2,"last":207.68,"theta":-1.567,"vega":8.81,"contractSymbol":"SPXW 260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":78,"ivRaw":13.952,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":225.1,"ask":225.6,"last":190.15,"theta":-1.58,"vega":9.047,"contractSymbol":"SPXW 260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"call","volume":2,"oi":162,"ivRaw":13.64,"delta":0.615,"gamma":0.001,"optionHigh":200.3,"optionLow":200.3,"bid":207.2,"ask":207.8,"last":200.3,"theta":-1.583,"vega":9.255,"contractSymbol":"SPXW 260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"call","volume":11,"oi":69,"ivRaw":13.344,"delta":0.587,"gamma":0.001,"optionHigh":188.48,"optionLow":185.38,"bid":189.8,"ask":190.4,"last":187.45,"theta":-1.582,"vega":9.429,"contractSymbol":"SPXW 260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"call","volume":5,"oi":47,"ivRaw":13.048,"delta":0.557,"gamma":0.001,"optionHigh":173.32,"optionLow":171,"bid":173.2,"ask":173.8,"last":173.32,"theta":-1.572,"vega":9.56,"contractSymbol":"SPXW 260629C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"call","volume":21,"oi":36,"ivRaw":12.749,"delta":0.526,"gamma":0.001,"optionHigh":161.55,"optionLow":144.22,"bid":157.3,"ask":157.9,"last":149.05,"theta":-1.552,"vega":9.639,"contractSymbol":"SPXW 260629C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"call","volume":13,"oi":99,"ivRaw":12.448,"delta":0.493,"gamma":0.001,"optionHigh":142.79,"optionLow":135.93,"bid":142.2,"ask":142.8,"last":142.43,"theta":-1.521,"vega":9.659,"contractSymbol":"SPXW 260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"call","volume":14,"oi":76,"ivRaw":15.046,"delta":0.47,"gamma":0.001,"optionHigh":125.4,"optionLow":119.65,"bid":127.9,"ask":128.5,"last":124.39,"theta":-1.849,"vega":9.633,"contractSymbol":"SPXW 260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":74,"ivRaw":14.789,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.5,"ask":115.1,"last":92.36,"theta":-1.805,"vega":9.558,"contractSymbol":"SPXW 260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"call","volume":16,"oi":78,"ivRaw":14.543,"delta":0.413,"gamma":0.001,"optionHigh":106.38,"optionLow":94.39,"bid":102,"ask":102.6,"last":102.23,"theta":-1.753,"vega":9.43,"contractSymbol":"SPXW 260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"call","volume":39,"oi":83,"ivRaw":14.312,"delta":0.384,"gamma":0.001,"optionHigh":92.07,"optionLow":81.53,"bid":90.4,"ask":90.9,"last":92.07,"theta":-1.694,"vega":9.248,"contractSymbol":"SPXW 260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"call","volume":35,"oi":56,"ivRaw":14.115,"delta":0.355,"gamma":0.001,"optionHigh":81.14,"optionLow":81.14,"bid":79.7,"ask":80.2,"last":81.14,"theta":-1.63,"vega":9.015,"contractSymbol":"SPXW 260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"call","volume":3,"oi":122,"ivRaw":13.919,"delta":0.326,"gamma":0.001,"optionHigh":73.2,"optionLow":67.53,"bid":69.9,"ask":70.4,"last":67.53,"theta":-1.557,"vega":8.728,"contractSymbol":"SPXW 260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":53,"ivRaw":13.744,"delta":0.298,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.5,"last":47.82,"theta":-1.479,"vega":8.393,"contractSymbol":"SPXW 260629C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"call","volume":3,"oi":127,"ivRaw":13.577,"delta":0.27,"gamma":0.001,"optionHigh":49.14,"optionLow":48.8,"bid":53,"ask":53.4,"last":49.14,"theta":-1.396,"vega":8.013,"contractSymbol":"SPXW 260629C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-06-29","dte":38,"type":"call","volume":2,"oi":721,"ivRaw":13.434,"delta":0.244,"gamma":0.001,"optionHigh":43.1,"optionLow":43.1,"bid":45.8,"ask":46.2,"last":43.1,"theta":-1.31,"vega":7.598,"contractSymbol":"SPXW 260629C07725000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":43,"ivRaw":13.186,"delta":0.561,"gamma":0.001,"optionHigh":175,"optionLow":175,"bid":179.4,"ask":179.8,"last":175,"theta":-1.555,"vega":9.668,"contractSymbol":"SPXW 260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":39,"type":"call","volume":28,"oi":9942,"ivRaw":13.13,"delta":0.555,"gamma":0.001,"optionHigh":178.3,"optionLow":166.47,"bid":176.1,"ask":176.5,"last":175.7,"theta":-1.553,"vega":9.689,"contractSymbol":"SPXW 260630C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":329,"ivRaw":13.076,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.9,"ask":173.3,"last":110.3,"theta":-1.55,"vega":9.709,"contractSymbol":"SPXW 260630C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":57,"ivRaw":13.009,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.7,"ask":170.1,"last":149.3,"theta":-1.546,"vega":9.726,"contractSymbol":"SPXW 260630C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":13,"ivRaw":12.949,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.5,"ask":166.9,"last":146,"theta":-1.542,"vega":9.742,"contractSymbol":"SPXW 260630C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":184,"ivRaw":12.896,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":163.8,"last":136,"theta":-1.538,"vega":9.755,"contractSymbol":"SPXW 260630C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"call","volume":7,"oi":2132,"ivRaw":12.83,"delta":0.525,"gamma":0.001,"optionHigh":159.46,"optionLow":153,"bid":160.2,"ask":160.7,"last":153,"theta":-1.533,"vega":9.766,"contractSymbol":"SPXW 260630C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":323,"ivRaw":12.77,"delta":0.518,"gamma":0.001,"optionHigh":154.88,"optionLow":154.88,"bid":157.2,"ask":157.6,"last":154.88,"theta":-1.528,"vega":9.774,"contractSymbol":"SPXW 260630C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":17,"ivRaw":12.723,"delta":0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154,"ask":154.5,"last":110.8,"theta":-1.524,"vega":9.78,"contractSymbol":"SPXW 260630C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"call","volume":8,"oi":92,"ivRaw":12.658,"delta":0.505,"gamma":0.001,"optionHigh":154.9,"optionLow":143.14,"bid":151.1,"ask":151.6,"last":150.1,"theta":-1.517,"vega":9.784,"contractSymbol":"SPXW 260630C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"call","volume":5,"oi":25,"ivRaw":12.6,"delta":0.499,"gamma":0.001,"optionHigh":150.02,"optionLow":140.27,"bid":148.1,"ask":148.5,"last":140.27,"theta":-1.511,"vega":9.785,"contractSymbol":"SPXW 260630C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"call","volume":53,"oi":4435,"ivRaw":12.535,"delta":0.492,"gamma":0.001,"optionHigh":149.53,"optionLow":134.22,"bid":145.1,"ask":145.6,"last":146.42,"theta":-1.503,"vega":9.783,"contractSymbol":"SPXW 260630C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":127,"ivRaw":12.475,"delta":0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.2,"ask":142.7,"last":126.34,"theta":-1.496,"vega":9.779,"contractSymbol":"SPXW 260630C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"call","volume":10,"oi":142,"ivRaw":12.423,"delta":0.479,"gamma":0.001,"optionHigh":131.01,"optionLow":131.01,"bid":139.3,"ask":139.8,"last":131.01,"theta":-1.489,"vega":9.772,"contractSymbol":"SPXW 260630C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":36,"ivRaw":12.356,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":136.9,"last":89.94,"theta":-1.48,"vega":9.762,"contractSymbol":"SPXW 260630C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"call","volume":7,"oi":248,"ivRaw":15.236,"delta":0.476,"gamma":0.001,"optionHigh":138.78,"optionLow":126.45,"bid":133.7,"ask":134.1,"last":126.45,"theta":-1.842,"vega":9.767,"contractSymbol":"SPXW 260630C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-30","dte":39,"type":"call","volume":9,"oi":1657,"ivRaw":15.182,"delta":0.47,"gamma":0.001,"optionHigh":132.49,"optionLow":127.19,"bid":130.9,"ask":131.3,"last":132.04,"theta":-1.834,"vega":9.758,"contractSymbol":"SPXW 260630C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":83,"ivRaw":15.129,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":128.5,"last":105.07,"theta":-1.826,"vega":9.747,"contractSymbol":"SPXW 260630C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":8,"ivRaw":15.08,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":125.8,"last":103.72,"theta":-1.818,"vega":9.734,"contractSymbol":"SPXW 260630C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":259,"ivRaw":15.027,"delta":0.454,"gamma":0.001,"optionHigh":116,"optionLow":116,"bid":122.7,"ask":123.1,"last":116,"theta":-1.809,"vega":9.719,"contractSymbol":"SPXW 260630C07540000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.623,"delta":0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":325.4,"ask":331.3,"last":0,"theta":-1.465,"vega":8.021,"contractSymbol":"SPXW 260701C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.322,"delta":0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":305.5,"ask":310.7,"last":0,"theta":-1.492,"vega":8.306,"contractSymbol":"SPXW 260701C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.017,"delta":0.704,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":285.6,"ask":291,"last":0,"theta":-1.516,"vega":8.582,"contractSymbol":"SPXW 260701C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.714,"delta":0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.4,"ask":271.3,"last":0,"theta":-1.535,"vega":8.846,"contractSymbol":"SPXW 260701C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.414,"delta":0.66,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.4,"ask":250,"last":0,"theta":-1.551,"vega":9.095,"contractSymbol":"SPXW 260701C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.107,"delta":0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":231,"ask":231.6,"last":0,"theta":-1.56,"vega":9.322,"contractSymbol":"SPXW 260701C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":13.815,"delta":0.611,"gamma":0.001,"optionHigh":204.2,"optionLow":201.9,"bid":213,"ask":213.7,"last":201.9,"theta":-1.564,"vega":9.523,"contractSymbol":"SPXW 260701C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.513,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.9,"ask":196.4,"last":0,"theta":-1.56,"vega":9.689,"contractSymbol":"SPXW 260701C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.212,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.3,"ask":179.9,"last":0,"theta":-1.548,"vega":9.814,"contractSymbol":"SPXW 260701C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":12.914,"delta":0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":164,"last":0,"theta":-1.528,"vega":9.889,"contractSymbol":"SPXW 260701C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"call","volume":11,"oi":0,"ivRaw":12.623,"delta":0.493,"gamma":0.001,"optionHigh":152.3,"optionLow":140.4,"bid":148.3,"ask":148.9,"last":148,"theta":-1.499,"vega":9.908,"contractSymbol":"SPXW 260701C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.308,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.6,"last":0,"theta":-1.83,"vega":9.884,"contractSymbol":"SPXW 260701C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.05,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.5,"ask":121.1,"last":0,"theta":-1.789,"vega":9.814,"contractSymbol":"SPXW 260701C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.806,"delta":0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.5,"last":0,"theta":-1.74,"vega":9.694,"contractSymbol":"SPXW 260701C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.587,"delta":0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":96.7,"last":0,"theta":-1.686,"vega":9.524,"contractSymbol":"SPXW 260701C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.377,"delta":0.361,"gamma":0.001,"optionHigh":86.48,"optionLow":84.9,"bid":85.3,"ask":85.8,"last":86.48,"theta":-1.625,"vega":9.303,"contractSymbol":"SPXW 260701C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.187,"delta":0.333,"gamma":0.001,"optionHigh":76.43,"optionLow":74.95,"bid":75.3,"ask":75.8,"last":76.43,"theta":-1.558,"vega":9.033,"contractSymbol":"SPXW 260701C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":14.004,"delta":0.306,"gamma":0.001,"optionHigh":64.65,"optionLow":64.65,"bid":66.1,"ask":66.7,"last":64.65,"theta":-1.484,"vega":8.715,"contractSymbol":"SPXW 260701C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"call","volume":7,"oi":0,"ivRaw":13.843,"delta":0.279,"gamma":0.001,"optionHigh":59,"optionLow":53.33,"bid":57.8,"ask":58.3,"last":57.05,"theta":-1.407,"vega":8.355,"contractSymbol":"SPXW 260701C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-07-01","dte":40,"type":"call","volume":11,"oi":0,"ivRaw":13.696,"delta":0.254,"gamma":0.001,"optionHigh":51.5,"optionLow":46.53,"bid":50.3,"ask":50.8,"last":49.65,"theta":-1.327,"vega":7.958,"contractSymbol":"SPXW 260701C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":3,"ivRaw":15.798,"delta":0.74,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":330.8,"ask":336.8,"last":303.6,"theta":-1.521,"vega":8.161,"contractSymbol":"SPXW 260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":4,"ivRaw":15.495,"delta":0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":310.6,"ask":316.4,"last":243.78,"theta":-1.545,"vega":8.44,"contractSymbol":"SPXW 260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":100,"ivRaw":15.193,"delta":0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":291.2,"ask":296.3,"last":223,"theta":-1.566,"vega":8.712,"contractSymbol":"SPXW 260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":14.89,"delta":0.682,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":271.9,"ask":277,"last":0,"theta":-1.583,"vega":8.972,"contractSymbol":"SPXW 260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":64,"ivRaw":14.59,"delta":0.66,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":255.1,"ask":255.8,"last":220.52,"theta":-1.596,"vega":9.217,"contractSymbol":"SPXW 260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":103,"ivRaw":14.29,"delta":0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.6,"ask":237.4,"last":180.82,"theta":-1.604,"vega":9.442,"contractSymbol":"SPXW 260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":151,"ivRaw":13.995,"delta":0.611,"gamma":0.001,"optionHigh":213.72,"optionLow":213.72,"bid":218.8,"ask":219.4,"last":213.72,"theta":-1.605,"vega":9.64,"contractSymbol":"SPXW 260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":5,"ivRaw":13.703,"delta":0.585,"gamma":0.001,"optionHigh":200.77,"optionLow":196.48,"bid":201.6,"ask":202.1,"last":196.48,"theta":-1.601,"vega":9.805,"contractSymbol":"SPXW 260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":11,"ivRaw":13.404,"delta":0.557,"gamma":0.001,"optionHigh":185.2,"optionLow":181.88,"bid":184.9,"ask":185.5,"last":185.2,"theta":-1.587,"vega":9.931,"contractSymbol":"SPXW 260702C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":16,"ivRaw":13.115,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169,"ask":169.6,"last":139.7,"theta":-1.567,"vega":10.01,"contractSymbol":"SPXW 260702C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"call","volume":4,"oi":23,"ivRaw":12.823,"delta":0.497,"gamma":0.001,"optionHigh":151.53,"optionLow":143.43,"bid":153.8,"ask":154.4,"last":143.43,"theta":-1.538,"vega":10.035,"contractSymbol":"SPXW 260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":40,"ivRaw":15.531,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":140,"last":112.38,"theta":-1.867,"vega":10.017,"contractSymbol":"SPXW 260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":5,"ivRaw":15.272,"delta":0.449,"gamma":0.001,"optionHigh":124.31,"optionLow":121.86,"bid":125.8,"ask":126.3,"last":121.86,"theta":-1.826,"vega":9.954,"contractSymbol":"SPXW 260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"call","volume":12,"oi":55,"ivRaw":15.028,"delta":0.422,"gamma":0.001,"optionHigh":115.54,"optionLow":111.92,"bid":113,"ask":113.5,"last":115.54,"theta":-1.778,"vega":9.845,"contractSymbol":"SPXW 260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":19,"ivRaw":14.81,"delta":0.395,"gamma":0.001,"optionHigh":101.18,"optionLow":93.7,"bid":101,"ask":101.6,"last":93.7,"theta":-1.725,"vega":9.687,"contractSymbol":"SPXW 260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"call","volume":5,"oi":24,"ivRaw":14.598,"delta":0.368,"gamma":0.001,"optionHigh":91.84,"optionLow":87,"bid":90,"ask":90.5,"last":88.95,"theta":-1.664,"vega":9.481,"contractSymbol":"SPXW 260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":34,"ivRaw":14.396,"delta":0.341,"gamma":0.001,"optionHigh":79.94,"optionLow":77.69,"bid":79.7,"ask":80.2,"last":77.69,"theta":-1.597,"vega":9.225,"contractSymbol":"SPXW 260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"call","volume":20,"oi":37,"ivRaw":14.214,"delta":0.314,"gamma":0.001,"optionHigh":70.71,"optionLow":65.85,"bid":70.4,"ask":70.8,"last":70.71,"theta":-1.526,"vega":8.924,"contractSymbol":"SPXW 260702C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"call","volume":22,"oi":69,"ivRaw":14.05,"delta":0.288,"gamma":0.001,"optionHigh":63.51,"optionLow":56,"bid":61.8,"ask":62.3,"last":61.98,"theta":-1.45,"vega":8.58,"contractSymbol":"SPXW 260702C07700000","inTheMoney":false},{"strike":7800,"expiry":"2026-07-02","dte":41,"type":"call","volume":12,"oi":48,"ivRaw":13.523,"delta":0.193,"gamma":0.001,"optionHigh":37.5,"optionLow":30.61,"bid":35.3,"ask":35.7,"last":34.59,"theta":-1.119,"vega":6.887,"contractSymbol":"SPXW 260702C07800000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":0,"type":"put","volume":19633,"oi":964,"ivRaw":21.854,"delta":-0.091,"gamma":0.004,"optionHigh":10.5,"optionLow":1.3,"bid":1.6,"ask":1.65,"last":1.6,"theta":-1.575,"vega":0.279,"contractSymbol":"SPXW 260522P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":0,"type":"put","volume":28822,"oi":2148,"ivRaw":21.179,"delta":-0.108,"gamma":0.005,"optionHigh":12.18,"optionLow":1.57,"bid":1.9,"ask":1.95,"last":1.9,"theta":-1.875,"vega":0.316,"contractSymbol":"SPXW 260522P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"put","volume":17634,"oi":725,"ivRaw":20.734,"delta":-0.131,"gamma":0.006,"optionHigh":14.18,"optionLow":1.9,"bid":2.35,"ask":2.4,"last":2.32,"theta":-2.325,"vega":0.362,"contractSymbol":"SPXW 260522P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"put","volume":25161,"oi":397,"ivRaw":20.153,"delta":-0.157,"gamma":0.007,"optionHigh":16.3,"optionLow":2.4,"bid":2.9,"ask":2.95,"last":2.9,"theta":-2.825,"vega":0.409,"contractSymbol":"SPXW 260522P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"put","volume":20720,"oi":163,"ivRaw":19.812,"delta":-0.191,"gamma":0.008,"optionHigh":18.6,"optionLow":2.97,"bid":3.5,"ask":3.6,"last":3.52,"theta":-3.548,"vega":0.463,"contractSymbol":"SPXW 260522P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"put","volume":26534,"oi":334,"ivRaw":19.298,"delta":-0.228,"gamma":0.009,"optionHigh":21.45,"optionLow":3.7,"bid":4.4,"ask":4.5,"last":4.4,"theta":-4.347,"vega":0.514,"contractSymbol":"SPXW 260522P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"put","volume":25965,"oi":1711,"ivRaw":18.83,"delta":-0.272,"gamma":0.01,"optionHigh":24.38,"optionLow":4.6,"bid":5.4,"ask":5.5,"last":5.42,"theta":-5.35,"vega":0.564,"contractSymbol":"SPXW 260522P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"put","volume":25248,"oi":176,"ivRaw":18.502,"delta":-0.323,"gamma":0.011,"optionHigh":27.3,"optionLow":5.7,"bid":6.7,"ask":6.8,"last":6.7,"theta":-6.65,"vega":0.611,"contractSymbol":"SPXW 260522P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"put","volume":22223,"oi":153,"ivRaw":18.086,"delta":-0.38,"gamma":0.012,"optionHigh":30.58,"optionLow":7.07,"bid":8.3,"ask":8.4,"last":8.3,"theta":-8.15,"vega":0.648,"contractSymbol":"SPXW 260522P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"put","volume":20016,"oi":156,"ivRaw":17.769,"delta":-0.442,"gamma":0.013,"optionHigh":34.3,"optionLow":8.7,"bid":10.1,"ask":10.2,"last":10.2,"theta":-10,"vega":0.671,"contractSymbol":"SPXW 260522P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"put","volume":12342,"oi":125,"ivRaw":17.632,"delta":-0.508,"gamma":0.013,"optionHigh":38.1,"optionLow":10.6,"bid":12.3,"ask":12.4,"last":12.4,"theta":-11.048,"vega":0.679,"contractSymbol":"SPXW 260522P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"put","volume":10453,"oi":1143,"ivRaw":17.31,"delta":-0.575,"gamma":0.013,"optionHigh":40.9,"optionLow":12.9,"bid":14.8,"ask":15,"last":14.9,"theta":-8.543,"vega":0.667,"contractSymbol":"SPXW 260522P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"put","volume":2950,"oi":124,"ivRaw":17.082,"delta":-0.642,"gamma":0.013,"optionHigh":43.63,"optionLow":15.6,"bid":17.7,"ask":17.9,"last":17.9,"theta":-6.448,"vega":0.635,"contractSymbol":"SPXW 260522P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"put","volume":2390,"oi":231,"ivRaw":16.957,"delta":-0.705,"gamma":0.012,"optionHigh":48.9,"optionLow":18.5,"bid":21,"ask":21.2,"last":20.9,"theta":-4.748,"vega":0.587,"contractSymbol":"SPXW 260522P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"put","volume":1349,"oi":41,"ivRaw":16.811,"delta":-0.764,"gamma":0.011,"optionHigh":52.45,"optionLow":21.9,"bid":24.6,"ask":24.8,"last":24.8,"theta":-3.348,"vega":0.524,"contractSymbol":"SPXW 260522P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"put","volume":1625,"oi":73,"ivRaw":16.802,"delta":-0.814,"gamma":0.009,"optionHigh":56.95,"optionLow":25.6,"bid":28.5,"ask":28.8,"last":28.39,"theta":-2.296,"vega":0.455,"contractSymbol":"SPXW 260522P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-22","dte":0,"type":"put","volume":1391,"oi":132,"ivRaw":16.902,"delta":-0.856,"gamma":0.008,"optionHigh":60.04,"optionLow":30.5,"bid":32.6,"ask":33,"last":33,"theta":-1.521,"vega":0.386,"contractSymbol":"SPXW 260522P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-22","dte":0,"type":"put","volume":552,"oi":120,"ivRaw":16.982,"delta":-0.89,"gamma":0.006,"optionHigh":64,"optionLow":33.9,"bid":37.1,"ask":37.5,"last":38.1,"theta":-0.923,"vega":0.319,"contractSymbol":"SPXW 260522P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-22","dte":0,"type":"put","volume":231,"oi":31,"ivRaw":17.251,"delta":-0.916,"gamma":0.005,"optionHigh":72.44,"optionLow":38.7,"bid":41.6,"ask":42.2,"last":42.87,"theta":-0.523,"vega":0.262,"contractSymbol":"SPXW 260522P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-22","dte":0,"type":"put","volume":185,"oi":93,"ivRaw":17.64,"delta":-0.935,"gamma":0.004,"optionHigh":76.76,"optionLow":44.5,"bid":46.3,"ask":46.9,"last":45.85,"theta":-0.248,"vega":0.216,"contractSymbol":"SPXW 260522P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":4,"type":"put","volume":466,"oi":242,"ivRaw":9.866,"delta":-0.275,"gamma":0.004,"optionHigh":25.73,"optionLow":12.7,"bid":13.5,"ask":13.7,"last":13.56,"theta":-3.41,"vega":2.679,"contractSymbol":"SPXW 260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":4,"type":"put","volume":1042,"oi":339,"ivRaw":9.74,"delta":-0.295,"gamma":0.004,"optionHigh":27.1,"optionLow":13.92,"bid":14.6,"ask":14.8,"last":15,"theta":-3.501,"vega":2.767,"contractSymbol":"SPXW 260526P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"put","volume":255,"oi":206,"ivRaw":9.618,"delta":-0.315,"gamma":0.005,"optionHigh":30.26,"optionLow":14.9,"bid":15.8,"ask":16,"last":16.2,"theta":-3.585,"vega":2.85,"contractSymbol":"SPXW 260526P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"put","volume":489,"oi":103,"ivRaw":9.498,"delta":-0.337,"gamma":0.005,"optionHigh":32.42,"optionLow":16.1,"bid":17.1,"ask":17.3,"last":17.4,"theta":-3.661,"vega":2.929,"contractSymbol":"SPXW 260526P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"put","volume":425,"oi":63,"ivRaw":9.377,"delta":-0.359,"gamma":0.005,"optionHigh":33.9,"optionLow":17.4,"bid":18.5,"ask":18.7,"last":18.82,"theta":-3.725,"vega":3,"contractSymbol":"SPXW 260526P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"put","volume":589,"oi":114,"ivRaw":9.253,"delta":-0.383,"gamma":0.005,"optionHigh":35.6,"optionLow":18.8,"bid":20,"ask":20.2,"last":20.3,"theta":-3.776,"vega":3.062,"contractSymbol":"SPXW 260526P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"put","volume":769,"oi":102,"ivRaw":9.125,"delta":-0.408,"gamma":0.005,"optionHigh":38.3,"optionLow":20.43,"bid":21.6,"ask":21.8,"last":21.54,"theta":-3.81,"vega":3.115,"contractSymbol":"SPXW 260526P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"put","volume":922,"oi":78,"ivRaw":9.02,"delta":-0.434,"gamma":0.005,"optionHigh":42.2,"optionLow":22,"bid":23.4,"ask":23.6,"last":23.5,"theta":-3.837,"vega":3.157,"contractSymbol":"SPXW 260526P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"put","volume":506,"oi":35,"ivRaw":8.908,"delta":-0.461,"gamma":0.006,"optionHigh":45,"optionLow":23.8,"bid":25.3,"ask":25.5,"last":25,"theta":-3.844,"vega":3.185,"contractSymbol":"SPXW 260526P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"put","volume":886,"oi":135,"ivRaw":8.784,"delta":-0.489,"gamma":0.006,"optionHigh":46.6,"optionLow":25.8,"bid":27.4,"ask":27.6,"last":27,"theta":-3.828,"vega":3.199,"contractSymbol":"SPXW 260526P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"put","volume":668,"oi":31,"ivRaw":9.635,"delta":-0.515,"gamma":0.005,"optionHigh":50,"optionLow":27.8,"bid":29.6,"ask":29.7,"last":29.4,"theta":-4.188,"vega":3.198,"contractSymbol":"SPXW 260526P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"put","volume":1476,"oi":147,"ivRaw":9.522,"delta":-0.541,"gamma":0.005,"optionHigh":51.4,"optionLow":30,"bid":31.9,"ask":32.1,"last":31.9,"theta":-4.136,"vega":3.183,"contractSymbol":"SPXW 260526P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"put","volume":115,"oi":42,"ivRaw":9.429,"delta":-0.568,"gamma":0.005,"optionHigh":55.76,"optionLow":34.3,"bid":34.4,"ask":34.6,"last":34.3,"theta":-4.074,"vega":3.154,"contractSymbol":"SPXW 260526P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"put","volume":145,"oi":51,"ivRaw":9.326,"delta":-0.595,"gamma":0.005,"optionHigh":53.3,"optionLow":35.77,"bid":37,"ask":37.2,"last":37.7,"theta":-3.988,"vega":3.11,"contractSymbol":"SPXW 260526P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"put","volume":97,"oi":17,"ivRaw":9.242,"delta":-0.621,"gamma":0.005,"optionHigh":61.2,"optionLow":37.9,"bid":39.7,"ask":40,"last":39.7,"theta":-3.891,"vega":3.051,"contractSymbol":"SPXW 260526P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"put","volume":74,"oi":60,"ivRaw":9.145,"delta":-0.648,"gamma":0.005,"optionHigh":59.1,"optionLow":42.2,"bid":42.7,"ask":42.9,"last":43.1,"theta":-3.77,"vega":2.977,"contractSymbol":"SPXW 260526P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-26","dte":4,"type":"put","volume":241,"oi":41,"ivRaw":9.068,"delta":-0.674,"gamma":0.005,"optionHigh":62.97,"optionLow":48.1,"bid":45.8,"ask":46,"last":49.3,"theta":-3.642,"vega":2.889,"contractSymbol":"SPXW 260526P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-26","dte":4,"type":"put","volume":134,"oi":16,"ivRaw":8.978,"delta":-0.7,"gamma":0.005,"optionHigh":61.6,"optionLow":47.65,"bid":49,"ask":49.2,"last":49.2,"theta":-3.491,"vega":2.786,"contractSymbol":"SPXW 260526P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-26","dte":4,"type":"put","volume":12,"oi":20,"ivRaw":8.911,"delta":-0.726,"gamma":0.005,"optionHigh":62.86,"optionLow":53.15,"bid":52,"ask":52.8,"last":62.86,"theta":-3.338,"vega":2.673,"contractSymbol":"SPXW 260526P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-26","dte":4,"type":"put","volume":60,"oi":34,"ivRaw":8.831,"delta":-0.75,"gamma":0.004,"optionHigh":79.59,"optionLow":54.45,"bid":55.5,"ask":56.4,"last":55.33,"theta":-3.167,"vega":2.547,"contractSymbol":"SPXW 260526P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":5,"type":"put","volume":133,"oi":49,"ivRaw":10.758,"delta":-0.31,"gamma":0.004,"optionHigh":28.73,"optionLow":18.8,"bid":19.2,"ask":19.4,"last":19.5,"theta":-3.512,"vega":3.152,"contractSymbol":"SPXW 260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":5,"type":"put","volume":2682,"oi":211,"ivRaw":10.627,"delta":-0.327,"gamma":0.004,"optionHigh":34.3,"optionLow":20.4,"bid":20.5,"ask":20.7,"last":20.8,"theta":-3.561,"vega":3.223,"contractSymbol":"SPXW 260527P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"put","volume":29,"oi":19,"ivRaw":10.503,"delta":-0.345,"gamma":0.004,"optionHigh":36.3,"optionLow":21.1,"bid":21.8,"ask":22,"last":21.7,"theta":-3.607,"vega":3.29,"contractSymbol":"SPXW 260527P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"put","volume":68,"oi":48,"ivRaw":10.414,"delta":-0.364,"gamma":0.004,"optionHigh":35.5,"optionLow":22.6,"bid":23.3,"ask":23.5,"last":22.9,"theta":-3.659,"vega":3.353,"contractSymbol":"SPXW 260527P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"put","volume":108,"oi":8,"ivRaw":10.298,"delta":-0.383,"gamma":0.004,"optionHigh":40.1,"optionLow":24.2,"bid":24.8,"ask":25,"last":24.2,"theta":-3.692,"vega":3.408,"contractSymbol":"SPXW 260527P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"put","volume":80,"oi":93,"ivRaw":10.183,"delta":-0.403,"gamma":0.004,"optionHigh":39.01,"optionLow":25.5,"bid":26.4,"ask":26.6,"last":26.78,"theta":-3.715,"vega":3.457,"contractSymbol":"SPXW 260527P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"put","volume":360,"oi":80,"ivRaw":10.071,"delta":-0.424,"gamma":0.004,"optionHigh":42.3,"optionLow":28.2,"bid":28.1,"ask":28.3,"last":28.2,"theta":-3.731,"vega":3.497,"contractSymbol":"SPXW 260527P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"put","volume":186,"oi":67,"ivRaw":9.959,"delta":-0.445,"gamma":0.004,"optionHigh":45.9,"optionLow":29.2,"bid":29.9,"ask":30.1,"last":29.2,"theta":-3.736,"vega":3.528,"contractSymbol":"SPXW 260527P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"put","volume":116,"oi":117,"ivRaw":9.844,"delta":-0.467,"gamma":0.005,"optionHigh":44.8,"optionLow":31.32,"bid":31.9,"ask":32.1,"last":32.33,"theta":-3.728,"vega":3.55,"contractSymbol":"SPXW 260527P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"put","volume":246,"oi":90,"ivRaw":9.729,"delta":-0.49,"gamma":0.005,"optionHigh":47.7,"optionLow":32.4,"bid":33.9,"ask":34.1,"last":33.7,"theta":-3.71,"vega":3.561,"contractSymbol":"SPXW 260527P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"put","volume":78,"oi":2,"ivRaw":9.635,"delta":-0.513,"gamma":0.005,"optionHigh":51.4,"optionLow":35.15,"bid":36,"ask":36.3,"last":35.8,"theta":-3.684,"vega":3.56,"contractSymbol":"SPXW 260527P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"put","volume":205,"oi":61,"ivRaw":10.59,"delta":-0.532,"gamma":0.004,"optionHigh":56.9,"optionLow":37.2,"bid":38.3,"ask":38.5,"last":38.9,"theta":-4.025,"vega":3.55,"contractSymbol":"SPXW 260527P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"put","volume":49,"oi":60,"ivRaw":10.48,"delta":-0.554,"gamma":0.004,"optionHigh":54.5,"optionLow":40.7,"bid":40.7,"ask":40.9,"last":40.7,"theta":-3.97,"vega":3.529,"contractSymbol":"SPXW 260527P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"put","volume":48,"oi":6,"ivRaw":10.38,"delta":-0.576,"gamma":0.004,"optionHigh":54.95,"optionLow":46.6,"bid":43.2,"ask":43.4,"last":50.71,"theta":-3.907,"vega":3.498,"contractSymbol":"SPXW 260527P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"put","volume":25,"oi":11,"ivRaw":10.308,"delta":-0.597,"gamma":0.004,"optionHigh":59.2,"optionLow":46.9,"bid":45.8,"ask":46.1,"last":46.9,"theta":-3.843,"vega":3.456,"contractSymbol":"SPXW 260527P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"put","volume":93,"oi":45,"ivRaw":10.202,"delta":-0.619,"gamma":0.004,"optionHigh":66.5,"optionLow":48.06,"bid":48.6,"ask":48.9,"last":49.17,"theta":-3.753,"vega":3.401,"contractSymbol":"SPXW 260527P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-27","dte":5,"type":"put","volume":34,"oi":19,"ivRaw":10.12,"delta":-0.641,"gamma":0.004,"optionHigh":65.5,"optionLow":54.81,"bid":51.5,"ask":51.7,"last":55.62,"theta":-3.661,"vega":3.337,"contractSymbol":"SPXW 260527P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-27","dte":5,"type":"put","volume":41,"oi":4,"ivRaw":10.035,"delta":-0.663,"gamma":0.004,"optionHigh":71.43,"optionLow":53.94,"bid":54.5,"ask":54.8,"last":55.49,"theta":-3.556,"vega":3.261,"contractSymbol":"SPXW 260527P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-27","dte":5,"type":"put","volume":5,"oi":7,"ivRaw":9.96,"delta":-0.684,"gamma":0.004,"optionHigh":65.1,"optionLow":61.4,"bid":57.7,"ask":57.9,"last":61.4,"theta":-3.446,"vega":3.175,"contractSymbol":"SPXW 260527P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-27","dte":5,"type":"put","volume":9,"oi":25,"ivRaw":9.882,"delta":-0.705,"gamma":0.004,"optionHigh":67.44,"optionLow":61.1,"bid":60.8,"ask":61.3,"last":61.1,"theta":-3.324,"vega":3.08,"contractSymbol":"SPXW 260527P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":6,"type":"put","volume":14,"oi":80,"ivRaw":11.4,"delta":-0.334,"gamma":0.003,"optionHigh":31.75,"optionLow":28.53,"bid":24.7,"ask":24.9,"last":28.53,"theta":-3.485,"vega":3.547,"contractSymbol":"SPXW 260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":6,"type":"put","volume":96,"oi":342,"ivRaw":11.307,"delta":-0.349,"gamma":0.003,"optionHigh":36.09,"optionLow":27.59,"bid":26.1,"ask":26.3,"last":27.59,"theta":-3.527,"vega":3.609,"contractSymbol":"SPXW 260528P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"put","volume":126,"oi":39,"ivRaw":11.193,"delta":-0.365,"gamma":0.003,"optionHigh":41.4,"optionLow":27.5,"bid":27.5,"ask":27.7,"last":27.6,"theta":-3.555,"vega":3.665,"contractSymbol":"SPXW 260528P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"put","volume":41,"oi":33,"ivRaw":11.087,"delta":-0.381,"gamma":0.004,"optionHigh":39.4,"optionLow":32.85,"bid":29,"ask":29.2,"last":36.4,"theta":-3.581,"vega":3.717,"contractSymbol":"SPXW 260528P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"put","volume":94,"oi":18,"ivRaw":10.986,"delta":-0.398,"gamma":0.004,"optionHigh":44.9,"optionLow":31.3,"bid":30.6,"ask":30.8,"last":31.3,"theta":-3.602,"vega":3.763,"contractSymbol":"SPXW 260528P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"put","volume":46,"oi":36,"ivRaw":10.888,"delta":-0.416,"gamma":0.004,"optionHigh":46.8,"optionLow":34,"bid":32.3,"ask":32.5,"last":35,"theta":-3.616,"vega":3.803,"contractSymbol":"SPXW 260528P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"put","volume":65,"oi":111,"ivRaw":10.797,"delta":-0.434,"gamma":0.004,"optionHigh":45.8,"optionLow":32.7,"bid":34.1,"ask":34.3,"last":32.7,"theta":-3.626,"vega":3.837,"contractSymbol":"SPXW 260528P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"put","volume":160,"oi":29,"ivRaw":10.682,"delta":-0.452,"gamma":0.004,"optionHigh":50.8,"optionLow":35,"bid":35.9,"ask":36.2,"last":36.46,"theta":-3.62,"vega":3.862,"contractSymbol":"SPXW 260528P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"put","volume":49,"oi":21,"ivRaw":10.582,"delta":-0.471,"gamma":0.004,"optionHigh":50.4,"optionLow":37.6,"bid":37.9,"ask":38.1,"last":37.6,"theta":-3.611,"vega":3.88,"contractSymbol":"SPXW 260528P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"put","volume":86,"oi":34,"ivRaw":10.486,"delta":-0.49,"gamma":0.004,"optionHigh":48.07,"optionLow":39.5,"bid":39.9,"ask":40.2,"last":39.5,"theta":-3.596,"vega":3.889,"contractSymbol":"SPXW 260528P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"put","volume":21,"oi":97,"ivRaw":10.374,"delta":-0.51,"gamma":0.004,"optionHigh":48.22,"optionLow":40.7,"bid":42.1,"ask":42.3,"last":42.1,"theta":-3.565,"vega":3.889,"contractSymbol":"SPXW 260528P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"put","volume":42,"oi":84,"ivRaw":11.453,"delta":-0.526,"gamma":0.004,"optionHigh":58.57,"optionLow":42.85,"bid":44.3,"ask":44.5,"last":44.4,"theta":-3.917,"vega":3.882,"contractSymbol":"SPXW 260528P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"put","volume":1,"oi":39,"ivRaw":11.348,"delta":-0.544,"gamma":0.004,"optionHigh":50.96,"optionLow":50.96,"bid":46.6,"ask":46.9,"last":50.96,"theta":-3.872,"vega":3.866,"contractSymbol":"SPXW 260528P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"put","volume":1,"oi":26,"ivRaw":11.245,"delta":-0.563,"gamma":0.004,"optionHigh":53.3,"optionLow":53.3,"bid":49.1,"ask":49.3,"last":53.3,"theta":-3.82,"vega":3.842,"contractSymbol":"SPXW 260528P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"put","volume":14,"oi":5,"ivRaw":11.169,"delta":-0.581,"gamma":0.004,"optionHigh":69,"optionLow":56.2,"bid":51.6,"ask":51.9,"last":69,"theta":-3.768,"vega":3.809,"contractSymbol":"SPXW 260528P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"put","volume":4,"oi":22,"ivRaw":11.069,"delta":-0.6,"gamma":0.004,"optionHigh":71.6,"optionLow":58.75,"bid":54.3,"ask":54.5,"last":58.75,"theta":-3.699,"vega":3.767,"contractSymbol":"SPXW 260528P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-28","dte":6,"type":"put","volume":2,"oi":14,"ivRaw":10.997,"delta":-0.618,"gamma":0.004,"optionHigh":63.62,"optionLow":63.62,"bid":57,"ask":57.3,"last":63.62,"theta":-3.634,"vega":3.717,"contractSymbol":"SPXW 260528P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-28","dte":6,"type":"put","volume":5,"oi":6,"ivRaw":10.897,"delta":-0.637,"gamma":0.004,"optionHigh":65.8,"optionLow":64.92,"bid":59.9,"ask":60.1,"last":64.92,"theta":-3.549,"vega":3.657,"contractSymbol":"SPXW 260528P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-28","dte":6,"type":"put","volume":0,"oi":0,"ivRaw":10.826,"delta":-0.656,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.8,"ask":63.1,"last":0,"theta":-3.466,"vega":3.59,"contractSymbol":"SPXW 260528P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-28","dte":6,"type":"put","volume":3,"oi":4,"ivRaw":10.741,"delta":-0.674,"gamma":0.003,"optionHigh":73,"optionLow":68.2,"bid":65.9,"ask":66.2,"last":68.2,"theta":-3.372,"vega":3.513,"contractSymbol":"SPXW 260528P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":7,"type":"put","volume":61,"oi":233,"ivRaw":12.082,"delta":-0.348,"gamma":0.003,"optionHigh":39.4,"optionLow":31.05,"bid":30,"ask":30.2,"last":31.05,"theta":-3.393,"vega":3.887,"contractSymbol":"SPXW 260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":7,"type":"put","volume":1135,"oi":1423,"ivRaw":11.977,"delta":-0.362,"gamma":0.003,"optionHigh":45.1,"optionLow":30.13,"bid":31.4,"ask":31.6,"last":31.82,"theta":-3.415,"vega":3.94,"contractSymbol":"SPXW 260529P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"put","volume":165,"oi":137,"ivRaw":11.882,"delta":-0.376,"gamma":0.003,"optionHigh":47.16,"optionLow":33.1,"bid":32.9,"ask":33.1,"last":33.38,"theta":-3.435,"vega":3.99,"contractSymbol":"SPXW 260529P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"put","volume":109,"oi":172,"ivRaw":11.792,"delta":-0.391,"gamma":0.003,"optionHigh":44.47,"optionLow":34.5,"bid":34.5,"ask":34.7,"last":34.5,"theta":-3.45,"vega":4.036,"contractSymbol":"SPXW 260529P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"put","volume":137,"oi":80,"ivRaw":11.689,"delta":-0.406,"gamma":0.003,"optionHigh":50.2,"optionLow":36.2,"bid":36.2,"ask":36.4,"last":36.2,"theta":-3.458,"vega":4.076,"contractSymbol":"SPXW 260529P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"put","volume":244,"oi":406,"ivRaw":11.604,"delta":-0.421,"gamma":0.003,"optionHigh":51.65,"optionLow":37.73,"bid":37.9,"ask":38.1,"last":37.73,"theta":-3.466,"vega":4.111,"contractSymbol":"SPXW 260529P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"put","volume":323,"oi":211,"ivRaw":11.501,"delta":-0.437,"gamma":0.003,"optionHigh":53.3,"optionLow":38.13,"bid":39.7,"ask":39.9,"last":39.53,"theta":-3.463,"vega":4.141,"contractSymbol":"SPXW 260529P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"put","volume":481,"oi":147,"ivRaw":11.416,"delta":-0.453,"gamma":0.003,"optionHigh":58,"optionLow":40.9,"bid":41.6,"ask":41.8,"last":41.6,"theta":-3.459,"vega":4.164,"contractSymbol":"SPXW 260529P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"put","volume":238,"oi":332,"ivRaw":11.323,"delta":-0.469,"gamma":0.003,"optionHigh":58.65,"optionLow":43.75,"bid":43.5,"ask":43.7,"last":44.4,"theta":-3.447,"vega":4.181,"contractSymbol":"SPXW 260529P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"put","volume":506,"oi":583,"ivRaw":11.234,"delta":-0.486,"gamma":0.003,"optionHigh":61.69,"optionLow":44.6,"bid":45.5,"ask":45.7,"last":45.13,"theta":-3.431,"vega":4.191,"contractSymbol":"SPXW 260529P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"put","volume":89,"oi":89,"ivRaw":11.14,"delta":-0.503,"gamma":0.003,"optionHigh":60.5,"optionLow":47.6,"bid":47.6,"ask":47.9,"last":47.6,"theta":-3.406,"vega":4.194,"contractSymbol":"SPXW 260529P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"put","volume":358,"oi":1106,"ivRaw":12.297,"delta":-0.517,"gamma":0.003,"optionHigh":64.63,"optionLow":48.4,"bid":49.8,"ask":50.1,"last":49.43,"theta":-3.753,"vega":4.19,"contractSymbol":"SPXW 260529P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"put","volume":35,"oi":96,"ivRaw":12.212,"delta":-0.533,"gamma":0.003,"optionHigh":67.7,"optionLow":52.1,"bid":52.1,"ask":52.3,"last":52.1,"theta":-3.718,"vega":4.179,"contractSymbol":"SPXW 260529P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"put","volume":25,"oi":99,"ivRaw":12.131,"delta":-0.549,"gamma":0.003,"optionHigh":69.06,"optionLow":53.5,"bid":54.5,"ask":54.7,"last":53.5,"theta":-3.679,"vega":4.162,"contractSymbol":"SPXW 260529P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"put","volume":3,"oi":43,"ivRaw":12.042,"delta":-0.565,"gamma":0.003,"optionHigh":73.06,"optionLow":61.5,"bid":57,"ask":57.2,"last":73.06,"theta":-3.631,"vega":4.138,"contractSymbol":"SPXW 260529P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"put","volume":39,"oi":28,"ivRaw":11.957,"delta":-0.581,"gamma":0.003,"optionHigh":72.38,"optionLow":58.8,"bid":59.5,"ask":59.7,"last":59.99,"theta":-3.578,"vega":4.107,"contractSymbol":"SPXW 260529P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-29","dte":7,"type":"put","volume":89,"oi":157,"ivRaw":11.867,"delta":-0.597,"gamma":0.003,"optionHigh":77.9,"optionLow":62.1,"bid":62.1,"ask":62.4,"last":62.12,"theta":-3.517,"vega":4.069,"contractSymbol":"SPXW 260529P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-29","dte":7,"type":"put","volume":29,"oi":51,"ivRaw":11.804,"delta":-0.613,"gamma":0.003,"optionHigh":85.42,"optionLow":63.35,"bid":64.9,"ask":65.1,"last":63.35,"theta":-3.46,"vega":4.024,"contractSymbol":"SPXW 260529P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-29","dte":7,"type":"put","volume":10,"oi":13,"ivRaw":11.72,"delta":-0.629,"gamma":0.003,"optionHigh":86,"optionLow":74.6,"bid":67.7,"ask":67.9,"last":74.6,"theta":-3.389,"vega":3.972,"contractSymbol":"SPXW 260529P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-29","dte":7,"type":"put","volume":57,"oi":58,"ivRaw":11.639,"delta":-0.645,"gamma":0.003,"optionHigh":85.1,"optionLow":75.7,"bid":70.6,"ask":70.8,"last":75.7,"theta":-3.314,"vega":3.912,"contractSymbol":"SPXW 260529P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":10,"type":"put","volume":6,"oi":222,"ivRaw":11.349,"delta":-0.367,"gamma":0.003,"optionHigh":44.71,"optionLow":40.59,"bid":36.2,"ask":36.4,"last":41.81,"theta":-2.761,"vega":4.713,"contractSymbol":"SPXW 260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":10,"type":"put","volume":89,"oi":150,"ivRaw":11.264,"delta":-0.38,"gamma":0.003,"optionHigh":50.6,"optionLow":36.9,"bid":37.7,"ask":37.9,"last":38.1,"theta":-2.774,"vega":4.764,"contractSymbol":"SPXW 260601P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"put","volume":3,"oi":21,"ivRaw":11.175,"delta":-0.393,"gamma":0.003,"optionHigh":45.09,"optionLow":42.27,"bid":39.3,"ask":39.5,"last":42.27,"theta":-2.782,"vega":4.81,"contractSymbol":"SPXW 260601P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"put","volume":27,"oi":48,"ivRaw":11.095,"delta":-0.406,"gamma":0.003,"optionHigh":52.76,"optionLow":44.71,"bid":40.9,"ask":41.1,"last":48,"theta":-2.791,"vega":4.853,"contractSymbol":"SPXW 260601P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"put","volume":30,"oi":11,"ivRaw":11.014,"delta":-0.42,"gamma":0.003,"optionHigh":57.06,"optionLow":43.13,"bid":42.6,"ask":42.8,"last":43.13,"theta":-2.795,"vega":4.89,"contractSymbol":"SPXW 260601P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"put","volume":9,"oi":29,"ivRaw":10.939,"delta":-0.433,"gamma":0.003,"optionHigh":59.24,"optionLow":44.75,"bid":44.4,"ask":44.6,"last":44.75,"theta":-2.798,"vega":4.922,"contractSymbol":"SPXW 260601P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"put","volume":19,"oi":47,"ivRaw":10.85,"delta":-0.447,"gamma":0.003,"optionHigh":57.25,"optionLow":48.93,"bid":46.2,"ask":46.5,"last":50.72,"theta":-2.795,"vega":4.949,"contractSymbol":"SPXW 260601P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"put","volume":2,"oi":43,"ivRaw":10.767,"delta":-0.462,"gamma":0.003,"optionHigh":57.1,"optionLow":57.1,"bid":48.1,"ask":48.4,"last":57.1,"theta":-2.789,"vega":4.969,"contractSymbol":"SPXW 260601P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"put","volume":48,"oi":114,"ivRaw":10.69,"delta":-0.477,"gamma":0.003,"optionHigh":59.4,"optionLow":53.04,"bid":50.1,"ask":50.4,"last":53.75,"theta":-2.781,"vega":4.983,"contractSymbol":"SPXW 260601P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"put","volume":33,"oi":41,"ivRaw":10.61,"delta":-0.491,"gamma":0.003,"optionHigh":63.15,"optionLow":52.7,"bid":52.2,"ask":52.4,"last":52.7,"theta":-2.769,"vega":4.99,"contractSymbol":"SPXW 260601P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"put","volume":1,"oi":6,"ivRaw":10.522,"delta":-0.507,"gamma":0.003,"optionHigh":57.77,"optionLow":57.77,"bid":54.3,"ask":54.5,"last":57.77,"theta":-2.75,"vega":4.991,"contractSymbol":"SPXW 260601P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"put","volume":77,"oi":139,"ivRaw":11.931,"delta":-0.518,"gamma":0.003,"optionHigh":72.5,"optionLow":56,"bid":56.5,"ask":56.7,"last":57,"theta":-3.103,"vega":4.986,"contractSymbol":"SPXW 260601P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"put","volume":3,"oi":10,"ivRaw":11.848,"delta":-0.532,"gamma":0.003,"optionHigh":66.07,"optionLow":61.68,"bid":58.7,"ask":59,"last":61.68,"theta":-3.078,"vega":4.976,"contractSymbol":"SPXW 260601P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"put","volume":41,"oi":21,"ivRaw":11.771,"delta":-0.546,"gamma":0.003,"optionHigh":69.66,"optionLow":64.52,"bid":61.1,"ask":61.3,"last":69.44,"theta":-3.052,"vega":4.959,"contractSymbol":"SPXW 260601P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"put","volume":6,"oi":8,"ivRaw":11.69,"delta":-0.559,"gamma":0.003,"optionHigh":66.43,"optionLow":63,"bid":63.5,"ask":63.8,"last":63,"theta":-3.02,"vega":4.936,"contractSymbol":"SPXW 260601P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"put","volume":38,"oi":19,"ivRaw":11.614,"delta":-0.573,"gamma":0.003,"optionHigh":76.94,"optionLow":76.89,"bid":66,"ask":66.3,"last":76.94,"theta":-2.987,"vega":4.907,"contractSymbol":"SPXW 260601P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-01","dte":10,"type":"put","volume":12,"oi":44,"ivRaw":11.544,"delta":-0.587,"gamma":0.003,"optionHigh":74.75,"optionLow":72.62,"bid":68.6,"ask":68.8,"last":72.62,"theta":-2.951,"vega":4.871,"contractSymbol":"SPXW 260601P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-01","dte":10,"type":"put","volume":9,"oi":0,"ivRaw":11.47,"delta":-0.601,"gamma":0.003,"optionHigh":75.44,"optionLow":72.7,"bid":71.2,"ask":71.5,"last":75.42,"theta":-2.91,"vega":4.829,"contractSymbol":"SPXW 260601P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-01","dte":10,"type":"put","volume":22,"oi":2,"ivRaw":11.404,"delta":-0.615,"gamma":0.003,"optionHigh":84,"optionLow":79.47,"bid":74,"ask":74.2,"last":81.8,"theta":-2.869,"vega":4.781,"contractSymbol":"SPXW 260601P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-01","dte":10,"type":"put","volume":6,"oi":11,"ivRaw":11.33,"delta":-0.629,"gamma":0.003,"optionHigh":87.2,"optionLow":81.12,"bid":76.8,"ask":77.1,"last":81.12,"theta":-2.821,"vega":4.726,"contractSymbol":"SPXW 260601P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":17,"ivRaw":11.577,"delta":-0.375,"gamma":0.002,"optionHigh":43.76,"optionLow":42.6,"bid":39.9,"ask":40.2,"last":42.6,"theta":-2.703,"vega":4.974,"contractSymbol":"SPXW 260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":11,"type":"put","volume":48,"oi":67,"ivRaw":11.493,"delta":-0.387,"gamma":0.003,"optionHigh":53.33,"optionLow":45.33,"bid":41.4,"ask":41.7,"last":48,"theta":-2.711,"vega":5.021,"contractSymbol":"SPXW 260602P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"put","volume":1,"oi":12,"ivRaw":11.415,"delta":-0.399,"gamma":0.003,"optionHigh":48.66,"optionLow":48.66,"bid":43,"ask":43.3,"last":48.66,"theta":-2.72,"vega":5.064,"contractSymbol":"SPXW 260602P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":141,"ivRaw":11.333,"delta":-0.412,"gamma":0.003,"optionHigh":51,"optionLow":49.9,"bid":44.7,"ask":45,"last":50.39,"theta":-2.724,"vega":5.103,"contractSymbol":"SPXW 260602P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"put","volume":1,"oi":0,"ivRaw":11.259,"delta":-0.425,"gamma":0.003,"optionHigh":48.56,"optionLow":48.56,"bid":46.4,"ask":46.7,"last":48.56,"theta":-2.728,"vega":5.138,"contractSymbol":"SPXW 260602P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"put","volume":4,"oi":33,"ivRaw":11.173,"delta":-0.438,"gamma":0.003,"optionHigh":56.91,"optionLow":54.2,"bid":48.2,"ask":48.5,"last":54.2,"theta":-2.726,"vega":5.167,"contractSymbol":"SPXW 260602P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"put","volume":19,"oi":32,"ivRaw":11.104,"delta":-0.451,"gamma":0.003,"optionHigh":57.1,"optionLow":52,"bid":50.1,"ask":50.4,"last":52,"theta":-2.726,"vega":5.191,"contractSymbol":"SPXW 260602P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"put","volume":5,"oi":3,"ivRaw":11.021,"delta":-0.464,"gamma":0.003,"optionHigh":57.61,"optionLow":54.02,"bid":52,"ask":52.3,"last":54.02,"theta":-2.719,"vega":5.21,"contractSymbol":"SPXW 260602P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"put","volume":9,"oi":7,"ivRaw":10.945,"delta":-0.478,"gamma":0.003,"optionHigh":65.77,"optionLow":56.02,"bid":54,"ask":54.3,"last":56.02,"theta":-2.711,"vega":5.223,"contractSymbol":"SPXW 260602P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"put","volume":65,"oi":134,"ivRaw":10.859,"delta":-0.492,"gamma":0.003,"optionHigh":65.1,"optionLow":57.75,"bid":56,"ask":56.3,"last":57.75,"theta":-2.697,"vega":5.23,"contractSymbol":"SPXW 260602P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":10,"ivRaw":10.783,"delta":-0.506,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":58.1,"ask":58.5,"last":90.3,"theta":-2.682,"vega":5.23,"contractSymbol":"SPXW 260602P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"put","volume":28,"oi":61,"ivRaw":12.258,"delta":-0.517,"gamma":0.002,"optionHigh":73.5,"optionLow":58.7,"bid":60.3,"ask":60.7,"last":60.92,"theta":-3.034,"vega":5.226,"contractSymbol":"SPXW 260602P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":34,"ivRaw":12.18,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":62.9,"last":155.7,"theta":-3.012,"vega":5.216,"contractSymbol":"SPXW 260602P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"put","volume":20,"oi":42,"ivRaw":12.109,"delta":-0.542,"gamma":0.002,"optionHigh":77.56,"optionLow":77.56,"bid":64.9,"ask":65.2,"last":77.56,"theta":-2.989,"vega":5.202,"contractSymbol":"SPXW 260602P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":1,"ivRaw":12.035,"delta":-0.555,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.3,"ask":67.6,"last":124.64,"theta":-2.963,"vega":5.181,"contractSymbol":"SPXW 260602P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":11.958,"delta":-0.568,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.1,"last":0,"theta":-2.932,"vega":5.155,"contractSymbol":"SPXW 260602P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-02","dte":11,"type":"put","volume":20,"oi":13,"ivRaw":11.887,"delta":-0.581,"gamma":0.003,"optionHigh":85.66,"optionLow":85.66,"bid":72.3,"ask":72.6,"last":85.66,"theta":-2.9,"vega":5.123,"contractSymbol":"SPXW 260602P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-02","dte":11,"type":"put","volume":35,"oi":2,"ivRaw":11.815,"delta":-0.594,"gamma":0.003,"optionHigh":78.25,"optionLow":78.25,"bid":74.9,"ask":75.3,"last":78.25,"theta":-2.865,"vega":5.085,"contractSymbol":"SPXW 260602P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-02","dte":11,"type":"put","volume":70,"oi":0,"ivRaw":11.757,"delta":-0.607,"gamma":0.002,"optionHigh":80.95,"optionLow":80.95,"bid":77.6,"ask":78,"last":80.95,"theta":-2.83,"vega":5.042,"contractSymbol":"SPXW 260602P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-02","dte":11,"type":"put","volume":36,"oi":0,"ivRaw":11.677,"delta":-0.62,"gamma":0.002,"optionHigh":91.05,"optionLow":83.7,"bid":80.4,"ask":80.7,"last":83.7,"theta":-2.786,"vega":4.992,"contractSymbol":"SPXW 260602P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":12,"type":"put","volume":21,"oi":27,"ivRaw":11.849,"delta":-0.383,"gamma":0.002,"optionHigh":50.81,"optionLow":46.65,"bid":43.9,"ask":44.2,"last":50.81,"theta":-2.659,"vega":5.222,"contractSymbol":"SPXW 260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":12,"type":"put","volume":11,"oi":121,"ivRaw":11.774,"delta":-0.394,"gamma":0.002,"optionHigh":55.9,"optionLow":45.1,"bid":45.4,"ask":45.7,"last":45.5,"theta":-2.667,"vega":5.266,"contractSymbol":"SPXW 260603P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":25,"ivRaw":11.69,"delta":-0.405,"gamma":0.002,"optionHigh":52.42,"optionLow":52.41,"bid":47.1,"ask":47.4,"last":52.42,"theta":-2.671,"vega":5.306,"contractSymbol":"SPXW 260603P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":28,"ivRaw":11.615,"delta":-0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.7,"ask":49,"last":89.17,"theta":-2.675,"vega":5.342,"contractSymbol":"SPXW 260603P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"put","volume":21,"oi":22,"ivRaw":11.54,"delta":-0.429,"gamma":0.002,"optionHigh":63.84,"optionLow":52.34,"bid":50.5,"ask":50.8,"last":52.34,"theta":-2.676,"vega":5.373,"contractSymbol":"SPXW 260603P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":3,"ivRaw":11.462,"delta":-0.441,"gamma":0.003,"optionHigh":65.89,"optionLow":58.77,"bid":52.3,"ask":52.6,"last":65.89,"theta":-2.675,"vega":5.4,"contractSymbol":"SPXW 260603P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"put","volume":47,"oi":22,"ivRaw":11.383,"delta":-0.454,"gamma":0.003,"optionHigh":61.97,"optionLow":57,"bid":54.1,"ask":54.5,"last":57,"theta":-2.67,"vega":5.423,"contractSymbol":"SPXW 260603P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":23,"ivRaw":11.302,"delta":-0.466,"gamma":0.003,"optionHigh":65,"optionLow":62.9,"bid":56.1,"ask":56.4,"last":65,"theta":-2.663,"vega":5.44,"contractSymbol":"SPXW 260603P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":4,"ivRaw":11.227,"delta":-0.479,"gamma":0.003,"optionHigh":64.6,"optionLow":62,"bid":58,"ask":58.4,"last":64.6,"theta":-2.654,"vega":5.452,"contractSymbol":"SPXW 260603P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"put","volume":18,"oi":8,"ivRaw":11.152,"delta":-0.492,"gamma":0.003,"optionHigh":68,"optionLow":60.03,"bid":60.1,"ask":60.4,"last":60.7,"theta":-2.643,"vega":5.458,"contractSymbol":"SPXW 260603P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":11,"ivRaw":11.071,"delta":-0.505,"gamma":0.003,"optionHigh":62.3,"optionLow":61.1,"bid":62.2,"ask":62.5,"last":62.3,"theta":-2.627,"vega":5.459,"contractSymbol":"SPXW 260603P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"put","volume":43,"oi":69,"ivRaw":10.989,"delta":-0.518,"gamma":0.003,"optionHigh":70.91,"optionLow":65.04,"bid":64.3,"ask":64.7,"last":65.04,"theta":-2.608,"vega":5.454,"contractSymbol":"SPXW 260603P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":12,"ivRaw":12.545,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.6,"ask":67,"last":91.6,"theta":-2.962,"vega":5.447,"contractSymbol":"SPXW 260603P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":9,"ivRaw":12.488,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.9,"ask":69.2,"last":160.65,"theta":-2.944,"vega":5.434,"contractSymbol":"SPXW 260603P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":17,"ivRaw":12.402,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.3,"ask":71.6,"last":149.14,"theta":-2.916,"vega":5.415,"contractSymbol":"SPXW 260603P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":23,"ivRaw":12.341,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.7,"ask":74,"last":95.9,"theta":-2.892,"vega":5.392,"contractSymbol":"SPXW 260603P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-03","dte":12,"type":"put","volume":20,"oi":2,"ivRaw":12.259,"delta":-0.575,"gamma":0.002,"optionHigh":86.09,"optionLow":86.09,"bid":76.2,"ask":76.6,"last":86.09,"theta":-2.861,"vega":5.364,"contractSymbol":"SPXW 260603P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":1,"ivRaw":12.185,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.8,"ask":79.1,"last":150.6,"theta":-2.829,"vega":5.33,"contractSymbol":"SPXW 260603P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":2,"ivRaw":12.118,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":81.7,"last":112.6,"theta":-2.795,"vega":5.29,"contractSymbol":"SPXW 260603P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.059,"delta":-0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":84.5,"last":0,"theta":-2.762,"vega":5.246,"contractSymbol":"SPXW 260603P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":13,"type":"put","volume":35,"oi":13,"ivRaw":12.165,"delta":-0.392,"gamma":0.002,"optionHigh":56.44,"optionLow":48.3,"bid":48.5,"ask":48.8,"last":48.3,"theta":-2.667,"vega":5.468,"contractSymbol":"SPXW 260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":13,"type":"put","volume":17,"oi":278,"ivRaw":12.086,"delta":-0.402,"gamma":0.002,"optionHigh":59.96,"optionLow":50.09,"bid":50.1,"ask":50.4,"last":50.09,"theta":-2.672,"vega":5.508,"contractSymbol":"SPXW 260604P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"put","volume":53,"oi":15,"ivRaw":12.017,"delta":-0.413,"gamma":0.002,"optionHigh":65.04,"optionLow":58.77,"bid":51.8,"ask":52.1,"last":58.77,"theta":-2.678,"vega":5.544,"contractSymbol":"SPXW 260604P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"put","volume":6,"oi":20,"ivRaw":11.938,"delta":-0.424,"gamma":0.002,"optionHigh":65.52,"optionLow":65.52,"bid":53.5,"ask":53.8,"last":65.52,"theta":-2.679,"vega":5.576,"contractSymbol":"SPXW 260604P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"put","volume":31,"oi":5,"ivRaw":11.868,"delta":-0.436,"gamma":0.002,"optionHigh":70.9,"optionLow":54.49,"bid":55.2,"ask":55.6,"last":54.49,"theta":-2.68,"vega":5.604,"contractSymbol":"SPXW 260604P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"put","volume":3,"oi":18,"ivRaw":11.788,"delta":-0.447,"gamma":0.002,"optionHigh":69.5,"optionLow":59.21,"bid":57.1,"ask":57.4,"last":69.5,"theta":-2.677,"vega":5.628,"contractSymbol":"SPXW 260604P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"put","volume":22,"oi":67,"ivRaw":11.715,"delta":-0.459,"gamma":0.002,"optionHigh":70.8,"optionLow":59.59,"bid":59,"ask":59.3,"last":59.59,"theta":-2.674,"vega":5.648,"contractSymbol":"SPXW 260604P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"put","volume":6,"oi":20,"ivRaw":11.632,"delta":-0.47,"gamma":0.002,"optionHigh":69.4,"optionLow":68.9,"bid":60.9,"ask":61.2,"last":68.9,"theta":-2.666,"vega":5.663,"contractSymbol":"SPXW 260604P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"put","volume":52,"oi":1,"ivRaw":11.556,"delta":-0.482,"gamma":0.002,"optionHigh":69.4,"optionLow":68.6,"bid":62.9,"ask":63.2,"last":68.6,"theta":-2.657,"vega":5.673,"contractSymbol":"SPXW 260604P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"put","volume":5,"oi":13,"ivRaw":11.491,"delta":-0.494,"gamma":0.002,"optionHigh":73,"optionLow":63.5,"bid":64.9,"ask":65.3,"last":63.5,"theta":-2.649,"vega":5.678,"contractSymbol":"SPXW 260604P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"put","volume":16,"oi":3,"ivRaw":11.409,"delta":-0.507,"gamma":0.002,"optionHigh":80.8,"optionLow":67.5,"bid":67.1,"ask":67.4,"last":67.5,"theta":-2.633,"vega":5.677,"contractSymbol":"SPXW 260604P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"put","volume":18,"oi":41,"ivRaw":11.329,"delta":-0.519,"gamma":0.002,"optionHigh":83.2,"optionLow":69.93,"bid":69.2,"ask":69.6,"last":69.93,"theta":-2.616,"vega":5.671,"contractSymbol":"SPXW 260604P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"put","volume":1,"oi":0,"ivRaw":12.953,"delta":-0.526,"gamma":0.002,"optionHigh":70.09,"optionLow":70.09,"bid":71.5,"ask":71.8,"last":70.09,"theta":-2.971,"vega":5.665,"contractSymbol":"SPXW 260604P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"put","volume":1,"oi":45,"ivRaw":12.88,"delta":-0.537,"gamma":0.002,"optionHigh":72.29,"optionLow":72.29,"bid":73.8,"ask":74.1,"last":72.29,"theta":-2.951,"vega":5.653,"contractSymbol":"SPXW 260604P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"put","volume":10,"oi":10,"ivRaw":12.807,"delta":-0.549,"gamma":0.002,"optionHigh":75.17,"optionLow":75.17,"bid":76.1,"ask":76.5,"last":75.17,"theta":-2.929,"vega":5.636,"contractSymbol":"SPXW 260604P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"put","volume":1,"oi":17,"ivRaw":12.732,"delta":-0.56,"gamma":0.002,"optionHigh":83.7,"optionLow":83.7,"bid":78.5,"ask":78.9,"last":83.7,"theta":-2.905,"vega":5.614,"contractSymbol":"SPXW 260604P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-04","dte":13,"type":"put","volume":3,"oi":41,"ivRaw":12.674,"delta":-0.571,"gamma":0.002,"optionHigh":79.3,"optionLow":79.3,"bid":81,"ask":81.4,"last":79.3,"theta":-2.882,"vega":5.587,"contractSymbol":"SPXW 260604P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-04","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":12.605,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84,"last":116.85,"theta":-2.854,"vega":5.556,"contractSymbol":"SPXW 260604P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-04","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":12.537,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.6,"last":0,"theta":-2.825,"vega":5.52,"contractSymbol":"SPXW 260604P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-04","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":12.475,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.9,"ask":89.2,"last":0,"theta":-2.795,"vega":5.48,"contractSymbol":"SPXW 260604P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":14,"type":"put","volume":115,"oi":136,"ivRaw":12.568,"delta":-0.396,"gamma":0.002,"optionHigh":63,"optionLow":55.79,"bid":52.8,"ask":53.2,"last":55.79,"theta":-2.631,"vega":5.69,"contractSymbol":"SPXW 260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":14,"type":"put","volume":400,"oi":544,"ivRaw":12.487,"delta":-0.406,"gamma":0.002,"optionHigh":68,"optionLow":53.49,"bid":54.5,"ask":54.8,"last":54.72,"theta":-2.633,"vega":5.727,"contractSymbol":"SPXW 260605P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"put","volume":228,"oi":42,"ivRaw":12.417,"delta":-0.416,"gamma":0.002,"optionHigh":69.73,"optionLow":56.16,"bid":56.1,"ask":56.5,"last":56.16,"theta":-2.636,"vega":5.761,"contractSymbol":"SPXW 260605P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"put","volume":181,"oi":83,"ivRaw":12.347,"delta":-0.427,"gamma":0.002,"optionHigh":70.84,"optionLow":57.95,"bid":57.8,"ask":58.2,"last":58.45,"theta":-2.637,"vega":5.791,"contractSymbol":"SPXW 260605P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"put","volume":7,"oi":67,"ivRaw":12.251,"delta":-0.437,"gamma":0.002,"optionHigh":73.55,"optionLow":59.87,"bid":59.6,"ask":60,"last":60.24,"theta":-2.631,"vega":5.817,"contractSymbol":"SPXW 260605P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"put","volume":106,"oi":63,"ivRaw":12.189,"delta":-0.448,"gamma":0.002,"optionHigh":75.54,"optionLow":61.55,"bid":61.4,"ask":61.8,"last":61.55,"theta":-2.63,"vega":5.84,"contractSymbol":"SPXW 260605P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"put","volume":212,"oi":136,"ivRaw":12.109,"delta":-0.459,"gamma":0.002,"optionHigh":78.76,"optionLow":62.6,"bid":63.3,"ask":63.7,"last":63.96,"theta":-2.624,"vega":5.859,"contractSymbol":"SPXW 260605P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"put","volume":619,"oi":71,"ivRaw":12.037,"delta":-0.47,"gamma":0.002,"optionHigh":77.76,"optionLow":66.1,"bid":65.2,"ask":65.6,"last":66.1,"theta":-2.617,"vega":5.873,"contractSymbol":"SPXW 260605P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"put","volume":3692,"oi":13,"ivRaw":11.965,"delta":-0.481,"gamma":0.002,"optionHigh":81.47,"optionLow":67.51,"bid":67.3,"ask":67.6,"last":67.51,"theta":-2.609,"vega":5.884,"contractSymbol":"SPXW 260605P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"put","volume":300,"oi":102,"ivRaw":11.885,"delta":-0.492,"gamma":0.002,"optionHigh":84.56,"optionLow":69.11,"bid":69.3,"ask":69.6,"last":69.11,"theta":-2.597,"vega":5.889,"contractSymbol":"SPXW 260605P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"put","volume":31,"oi":27,"ivRaw":11.809,"delta":-0.504,"gamma":0.002,"optionHigh":86.57,"optionLow":70.95,"bid":71.4,"ask":71.7,"last":71.26,"theta":-2.583,"vega":5.89,"contractSymbol":"SPXW 260605P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"put","volume":277,"oi":348,"ivRaw":11.734,"delta":-0.515,"gamma":0.002,"optionHigh":89.84,"optionLow":72.27,"bid":73.5,"ask":73.9,"last":74,"theta":-2.567,"vega":5.886,"contractSymbol":"SPXW 260605P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"put","volume":11,"oi":66,"ivRaw":13.425,"delta":-0.522,"gamma":0.002,"optionHigh":90.15,"optionLow":84.95,"bid":75.7,"ask":76.2,"last":85.3,"theta":-2.923,"vega":5.881,"contractSymbol":"SPXW 260605P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"put","volume":30,"oi":39,"ivRaw":13.359,"delta":-0.532,"gamma":0.002,"optionHigh":93.53,"optionLow":79.67,"bid":78,"ask":78.4,"last":79.67,"theta":-2.905,"vega":5.871,"contractSymbol":"SPXW 260605P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"put","volume":6,"oi":26,"ivRaw":13.284,"delta":-0.543,"gamma":0.002,"optionHigh":93.69,"optionLow":82.2,"bid":80.3,"ask":80.7,"last":82.2,"theta":-2.884,"vega":5.856,"contractSymbol":"SPXW 260605P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"put","volume":26,"oi":24,"ivRaw":13.209,"delta":-0.553,"gamma":0.002,"optionHigh":98.83,"optionLow":82.4,"bid":82.7,"ask":83.2,"last":82.4,"theta":-2.861,"vega":5.838,"contractSymbol":"SPXW 260605P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-05","dte":14,"type":"put","volume":47,"oi":57,"ivRaw":13.141,"delta":-0.564,"gamma":0.002,"optionHigh":95.47,"optionLow":85.45,"bid":85.2,"ask":85.5,"last":85.75,"theta":-2.838,"vega":5.815,"contractSymbol":"SPXW 260605P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-05","dte":14,"type":"put","volume":21,"oi":25,"ivRaw":13.072,"delta":-0.574,"gamma":0.002,"optionHigh":94.83,"optionLow":94.42,"bid":87.7,"ask":88,"last":94.42,"theta":-2.812,"vega":5.788,"contractSymbol":"SPXW 260605P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-05","dte":14,"type":"put","volume":0,"oi":28,"ivRaw":13.012,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.6,"last":151.52,"theta":-2.787,"vega":5.757,"contractSymbol":"SPXW 260605P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-05","dte":14,"type":"put","volume":14,"oi":50,"ivRaw":12.944,"delta":-0.595,"gamma":0.002,"optionHigh":111.16,"optionLow":93.06,"bid":92.9,"ask":93.2,"last":93.06,"theta":-2.757,"vega":5.721,"contractSymbol":"SPXW 260605P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":17,"type":"put","volume":31,"oi":31,"ivRaw":12.218,"delta":-0.405,"gamma":0.002,"optionHigh":67.97,"optionLow":59.93,"bid":58.5,"ask":58.9,"last":59.93,"theta":-2.363,"vega":6.299,"contractSymbol":"SPXW 260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":17,"type":"put","volume":37,"oi":2127,"ivRaw":12.139,"delta":-0.415,"gamma":0.002,"optionHigh":71.16,"optionLow":60.6,"bid":60.2,"ask":60.5,"last":60.6,"theta":-2.364,"vega":6.333,"contractSymbol":"SPXW 260608P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"put","volume":2,"oi":155,"ivRaw":12.077,"delta":-0.424,"gamma":0.002,"optionHigh":65.44,"optionLow":65.44,"bid":61.8,"ask":62.2,"last":65.44,"theta":-2.366,"vega":6.365,"contractSymbol":"SPXW 260608P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"put","volume":85,"oi":73,"ivRaw":12.007,"delta":-0.434,"gamma":0.002,"optionHigh":69.41,"optionLow":63.75,"bid":63.6,"ask":64,"last":63.75,"theta":-2.365,"vega":6.393,"contractSymbol":"SPXW 260608P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"put","volume":8,"oi":0,"ivRaw":11.929,"delta":-0.444,"gamma":0.002,"optionHigh":70.2,"optionLow":70.2,"bid":65.4,"ask":65.8,"last":70.2,"theta":-2.362,"vega":6.418,"contractSymbol":"SPXW 260608P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":45,"ivRaw":11.86,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.2,"ask":67.6,"last":90.7,"theta":-2.359,"vega":6.439,"contractSymbol":"SPXW 260608P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"put","volume":23,"oi":164,"ivRaw":11.791,"delta":-0.464,"gamma":0.002,"optionHigh":85.5,"optionLow":69.35,"bid":69.1,"ask":69.5,"last":69.35,"theta":-2.354,"vega":6.456,"contractSymbol":"SPXW 260608P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"put","volume":27,"oi":32,"ivRaw":11.713,"delta":-0.474,"gamma":0.002,"optionHigh":80.8,"optionLow":71.25,"bid":71,"ask":71.4,"last":71.25,"theta":-2.346,"vega":6.469,"contractSymbol":"SPXW 260608P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"put","volume":16,"oi":0,"ivRaw":11.644,"delta":-0.485,"gamma":0.002,"optionHigh":85.7,"optionLow":78.5,"bid":73,"ask":73.4,"last":81,"theta":-2.339,"vega":6.477,"contractSymbol":"SPXW 260608P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"put","volume":11,"oi":35,"ivRaw":11.569,"delta":-0.495,"gamma":0.002,"optionHigh":89.72,"optionLow":78.2,"bid":75.1,"ask":75.5,"last":78.64,"theta":-2.329,"vega":6.481,"contractSymbol":"SPXW 260608P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"put","volume":23,"oi":0,"ivRaw":11.496,"delta":-0.506,"gamma":0.002,"optionHigh":87.03,"optionLow":78.2,"bid":77.2,"ask":77.5,"last":78.2,"theta":-2.317,"vega":6.481,"contractSymbol":"SPXW 260608P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"put","volume":111,"oi":210,"ivRaw":11.426,"delta":-0.517,"gamma":0.002,"optionHigh":91.1,"optionLow":78.97,"bid":79.3,"ask":79.7,"last":79.6,"theta":-2.304,"vega":6.476,"contractSymbol":"SPXW 260608P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":13.284,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":81.9,"last":0,"theta":-2.659,"vega":6.472,"contractSymbol":"SPXW 260608P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"put","volume":29,"oi":30,"ivRaw":13.224,"delta":-0.531,"gamma":0.002,"optionHigh":89.36,"optionLow":83.23,"bid":83.8,"ask":84.1,"last":83.23,"theta":-2.645,"vega":6.461,"contractSymbol":"SPXW 260608P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"put","volume":6,"oi":2,"ivRaw":13.096,"delta":-0.55,"gamma":0.002,"optionHigh":88.2,"optionLow":88.1,"bid":88.4,"ask":88.8,"last":88.1,"theta":-2.613,"vega":6.429,"contractSymbol":"SPXW 260608P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"put","volume":24,"oi":26,"ivRaw":13.028,"delta":-0.56,"gamma":0.002,"optionHigh":104.9,"optionLow":95.9,"bid":90.8,"ask":91.2,"last":104.9,"theta":-2.593,"vega":6.407,"contractSymbol":"SPXW 260608P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":20,"ivRaw":12.952,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":93.7,"last":192.07,"theta":-2.571,"vega":6.381,"contractSymbol":"SPXW 260608P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":30,"ivRaw":12.84,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":98.8,"last":154.2,"theta":-2.53,"vega":6.318,"contractSymbol":"SPXW 260608P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-08","dte":17,"type":"put","volume":16,"oi":14,"ivRaw":12.724,"delta":-0.609,"gamma":0.002,"optionHigh":120.32,"optionLow":109.27,"bid":103.8,"ask":104.2,"last":109.27,"theta":-2.483,"vega":6.239,"contractSymbol":"SPXW 260608P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":10,"ivRaw":12.612,"delta":-0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":109.7,"last":180.29,"theta":-2.43,"vega":6.143,"contractSymbol":"SPXW 260608P07560000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.397,"delta":-0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62,"ask":62.4,"last":0,"theta":-2.333,"vega":6.493,"contractSymbol":"SPXW 260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":18,"type":"put","volume":4,"oi":78,"ivRaw":12.325,"delta":-0.418,"gamma":0.002,"optionHigh":72.07,"optionLow":70.34,"bid":63.6,"ask":64,"last":70.34,"theta":-2.334,"vega":6.526,"contractSymbol":"SPXW 260609P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.262,"delta":-0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.3,"ask":65.7,"last":0,"theta":-2.335,"vega":6.556,"contractSymbol":"SPXW 260609P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"put","volume":30,"oi":40,"ivRaw":12.191,"delta":-0.436,"gamma":0.002,"optionHigh":68.7,"optionLow":68.23,"bid":67.1,"ask":67.5,"last":68.23,"theta":-2.333,"vega":6.583,"contractSymbol":"SPXW 260609P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.121,"delta":-0.446,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.8,"ask":69.3,"last":0,"theta":-2.331,"vega":6.607,"contractSymbol":"SPXW 260609P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"put","volume":30,"oi":43,"ivRaw":12.052,"delta":-0.455,"gamma":0.002,"optionHigh":84.28,"optionLow":83.02,"bid":70.7,"ask":71.1,"last":84.28,"theta":-2.327,"vega":6.626,"contractSymbol":"SPXW 260609P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"put","volume":85,"oi":165,"ivRaw":11.968,"delta":-0.465,"gamma":0.002,"optionHigh":78.68,"optionLow":74.75,"bid":72.6,"ask":73,"last":74.75,"theta":-2.319,"vega":6.642,"contractSymbol":"SPXW 260609P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"put","volume":6,"oi":12,"ivRaw":11.907,"delta":-0.475,"gamma":0.002,"optionHigh":82.7,"optionLow":82.4,"bid":74.5,"ask":74.9,"last":82.7,"theta":-2.315,"vega":6.655,"contractSymbol":"SPXW 260609P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.839,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.5,"ask":76.9,"last":0,"theta":-2.307,"vega":6.663,"contractSymbol":"SPXW 260609P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":58,"ivRaw":11.766,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.5,"ask":78.9,"last":103.79,"theta":-2.298,"vega":6.667,"contractSymbol":"SPXW 260609P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":11.687,"delta":-0.505,"gamma":0.002,"optionHigh":81.5,"optionLow":79.7,"bid":80.6,"ask":81,"last":81.5,"theta":-2.285,"vega":6.667,"contractSymbol":"SPXW 260609P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"put","volume":62,"oi":95,"ivRaw":11.619,"delta":-0.516,"gamma":0.002,"optionHigh":92.16,"optionLow":88.18,"bid":82.7,"ask":83.1,"last":88.18,"theta":-2.273,"vega":6.662,"contractSymbol":"SPXW 260609P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.535,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.3,"last":0,"theta":-2.628,"vega":6.658,"contractSymbol":"SPXW 260609P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":48,"ivRaw":13.47,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":87.6,"last":156.62,"theta":-2.614,"vega":6.649,"contractSymbol":"SPXW 260609P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":16,"ivRaw":13.34,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.2,"last":113.6,"theta":-2.583,"vega":6.619,"contractSymbol":"SPXW 260609P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":32,"ivRaw":13.276,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":94.6,"last":171.27,"theta":-2.566,"vega":6.599,"contractSymbol":"SPXW 260609P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":14,"ivRaw":13.205,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97,"last":151,"theta":-2.546,"vega":6.575,"contractSymbol":"SPXW 260609P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":13.087,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":102.1,"last":129.41,"theta":-2.506,"vega":6.516,"contractSymbol":"SPXW 260609P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-09","dte":18,"type":"put","volume":1,"oi":21,"ivRaw":12.973,"delta":-0.603,"gamma":0.002,"optionHigh":108.85,"optionLow":108.85,"bid":107,"ask":107.4,"last":108.85,"theta":-2.463,"vega":6.442,"contractSymbol":"SPXW 260609P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.857,"delta":-0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":112.9,"last":0,"theta":-2.413,"vega":6.352,"contractSymbol":"SPXW 260609P07560000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.724,"delta":-0.413,"gamma":0.002,"optionHigh":66.4,"optionLow":66.4,"bid":66.3,"ask":66.7,"last":66.4,"theta":-2.333,"vega":6.685,"contractSymbol":"SPXW 260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":19,"type":"put","volume":2,"oi":76,"ivRaw":12.658,"delta":-0.422,"gamma":0.002,"optionHigh":67.73,"optionLow":67.73,"bid":68,"ask":68.4,"last":67.73,"theta":-2.334,"vega":6.716,"contractSymbol":"SPXW 260610P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"put","volume":11,"oi":0,"ivRaw":12.586,"delta":-0.43,"gamma":0.002,"optionHigh":74.15,"optionLow":71.87,"bid":69.7,"ask":70.1,"last":71.87,"theta":-2.333,"vega":6.744,"contractSymbol":"SPXW 260610P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":11,"ivRaw":12.507,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":71.8,"last":114.24,"theta":-2.329,"vega":6.769,"contractSymbol":"SPXW 260610P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.437,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":73.6,"last":0,"theta":-2.326,"vega":6.791,"contractSymbol":"SPXW 260610P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":9,"ivRaw":12.368,"delta":-0.457,"gamma":0.002,"optionHigh":79.85,"optionLow":79.85,"bid":75,"ask":75.5,"last":79.85,"theta":-2.322,"vega":6.81,"contractSymbol":"SPXW 260610P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":149,"ivRaw":12.291,"delta":-0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.4,"last":116.8,"theta":-2.315,"vega":6.825,"contractSymbol":"SPXW 260610P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":62,"ivRaw":12.223,"delta":-0.476,"gamma":0.002,"optionHigh":84,"optionLow":84,"bid":78.9,"ask":79.3,"last":84,"theta":-2.309,"vega":6.836,"contractSymbol":"SPXW 260610P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":12.151,"delta":-0.485,"gamma":0.002,"optionHigh":83.12,"optionLow":83.12,"bid":80.9,"ask":81.3,"last":83.12,"theta":-2.301,"vega":6.844,"contractSymbol":"SPXW 260610P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":7,"ivRaw":12.092,"delta":-0.495,"gamma":0.002,"optionHigh":85.68,"optionLow":85.68,"bid":82.9,"ask":83.3,"last":85.68,"theta":-2.294,"vega":6.848,"contractSymbol":"SPXW 260610P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.008,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.4,"last":0,"theta":-2.28,"vega":6.848,"contractSymbol":"SPXW 260610P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"put","volume":12,"oi":164,"ivRaw":11.935,"delta":-0.514,"gamma":0.002,"optionHigh":87.6,"optionLow":87.4,"bid":87.1,"ask":87.5,"last":87.6,"theta":-2.267,"vega":6.844,"contractSymbol":"SPXW 260610P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.921,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.7,"last":0,"theta":-2.626,"vega":6.84,"contractSymbol":"SPXW 260610P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":122,"ivRaw":13.844,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":91.9,"last":139.22,"theta":-2.611,"vega":6.832,"contractSymbol":"SPXW 260610P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":5,"ivRaw":13.714,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.5,"last":116.2,"theta":-2.581,"vega":6.805,"contractSymbol":"SPXW 260610P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":7,"ivRaw":13.654,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":98.8,"last":207.13,"theta":-2.565,"vega":6.786,"contractSymbol":"SPXW 260610P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":100,"ivRaw":13.587,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":101.3,"last":210.73,"theta":-2.547,"vega":6.764,"contractSymbol":"SPXW 260610P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":15,"ivRaw":13.477,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":106.3,"last":0,"theta":-2.512,"vega":6.711,"contractSymbol":"SPXW 260610P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":31,"ivRaw":13.356,"delta":-0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.5,"last":150.2,"theta":-2.47,"vega":6.643,"contractSymbol":"SPXW 260610P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.241,"delta":-0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":116.9,"last":0,"theta":-2.424,"vega":6.561,"contractSymbol":"SPXW 260610P07560000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.89,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70,"last":0,"theta":-2.302,"vega":6.868,"contractSymbol":"SPXW 260611P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":20,"type":"put","volume":1,"oi":237,"ivRaw":12.824,"delta":-0.424,"gamma":0.002,"optionHigh":77.5,"optionLow":77.5,"bid":71.3,"ask":71.7,"last":77.5,"theta":-2.302,"vega":6.897,"contractSymbol":"SPXW 260611P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.744,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.4,"last":0,"theta":-2.299,"vega":6.924,"contractSymbol":"SPXW 260611P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":6,"ivRaw":12.68,"delta":-0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.2,"last":97.14,"theta":-2.297,"vega":6.948,"contractSymbol":"SPXW 260611P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":12.618,"delta":-0.45,"gamma":0.002,"optionHigh":90,"optionLow":89.8,"bid":76.6,"ask":77,"last":90,"theta":-2.295,"vega":6.969,"contractSymbol":"SPXW 260611P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":8,"ivRaw":12.534,"delta":-0.458,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.4,"ask":78.8,"last":102.44,"theta":-2.288,"vega":6.987,"contractSymbol":"SPXW 260611P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"put","volume":25,"oi":37,"ivRaw":12.474,"delta":-0.467,"gamma":0.002,"optionHigh":90.82,"optionLow":81,"bid":80.3,"ask":80.7,"last":81,"theta":-2.284,"vega":7.001,"contractSymbol":"SPXW 260611P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"put","volume":7,"oi":63,"ivRaw":12.392,"delta":-0.476,"gamma":0.002,"optionHigh":89.6,"optionLow":85.68,"bid":82.2,"ask":82.6,"last":89.2,"theta":-2.275,"vega":7.012,"contractSymbol":"SPXW 260611P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":12.328,"delta":-0.485,"gamma":0.002,"optionHigh":92.9,"optionLow":92.8,"bid":84.2,"ask":84.6,"last":92.8,"theta":-2.269,"vega":7.02,"contractSymbol":"SPXW 260611P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"put","volume":24,"oi":71,"ivRaw":12.257,"delta":-0.495,"gamma":0.002,"optionHigh":94.6,"optionLow":89.5,"bid":86.2,"ask":86.6,"last":89.5,"theta":-2.259,"vega":7.024,"contractSymbol":"SPXW 260611P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.196,"delta":-0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":88.7,"last":0,"theta":-2.25,"vega":7.024,"contractSymbol":"SPXW 260611P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"put","volume":51,"oi":133,"ivRaw":12.125,"delta":-0.513,"gamma":0.002,"optionHigh":96.24,"optionLow":90.63,"bid":90.4,"ask":90.8,"last":90.63,"theta":-2.238,"vega":7.021,"contractSymbol":"SPXW 260611P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.158,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93,"last":0,"theta":-2.596,"vega":7.018,"contractSymbol":"SPXW 260611P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"put","volume":7,"oi":8,"ivRaw":14.091,"delta":-0.526,"gamma":0.002,"optionHigh":94.39,"optionLow":94.38,"bid":94.8,"ask":95.2,"last":94.38,"theta":-2.583,"vega":7.01,"contractSymbol":"SPXW 260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.959,"delta":-0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":99.7,"last":0,"theta":-2.554,"vega":6.985,"contractSymbol":"SPXW 260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"put","volume":3,"oi":2,"ivRaw":13.895,"delta":-0.551,"gamma":0.002,"optionHigh":115.51,"optionLow":108.05,"bid":101.7,"ask":102.2,"last":115.51,"theta":-2.538,"vega":6.968,"contractSymbol":"SPXW 260611P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":3,"ivRaw":13.832,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.1,"ask":104.5,"last":160.2,"theta":-2.522,"vega":6.947,"contractSymbol":"SPXW 260611P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.715,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.5,"last":0,"theta":-2.487,"vega":6.897,"contractSymbol":"SPXW 260611P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":1,"ivRaw":13.605,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.6,"last":191.7,"theta":-2.45,"vega":6.834,"contractSymbol":"SPXW 260611P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.49,"delta":-0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.5,"ask":120,"last":0,"theta":-2.407,"vega":6.757,"contractSymbol":"SPXW 260611P07560000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":21,"type":"put","volume":9,"oi":143,"ivRaw":13.024,"delta":-0.416,"gamma":0.002,"optionHigh":80,"optionLow":78.49,"bid":72.1,"ask":72.5,"last":78.49,"theta":-2.238,"vega":7.037,"contractSymbol":"SPXW 260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":21,"type":"put","volume":116,"oi":486,"ivRaw":12.959,"delta":-0.424,"gamma":0.002,"optionHigh":84,"optionLow":73.9,"bid":73.8,"ask":74.2,"last":74.15,"theta":-2.237,"vega":7.066,"contractSymbol":"SPXW 260612P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"put","volume":2,"oi":143,"ivRaw":12.889,"delta":-0.432,"gamma":0.002,"optionHigh":80,"optionLow":77.7,"bid":75.5,"ask":75.9,"last":77.7,"theta":-2.235,"vega":7.093,"contractSymbol":"SPXW 260612P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"put","volume":75,"oi":99,"ivRaw":12.82,"delta":-0.44,"gamma":0.002,"optionHigh":86.76,"optionLow":81.7,"bid":77.2,"ask":77.7,"last":85.15,"theta":-2.232,"vega":7.117,"contractSymbol":"SPXW 260612P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"put","volume":2,"oi":18,"ivRaw":12.745,"delta":-0.448,"gamma":0.002,"optionHigh":83.6,"optionLow":83.5,"bid":79,"ask":79.5,"last":83.5,"theta":-2.227,"vega":7.138,"contractSymbol":"SPXW 260612P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"put","volume":27,"oi":88,"ivRaw":12.685,"delta":-0.457,"gamma":0.002,"optionHigh":91.72,"optionLow":82.45,"bid":80.9,"ask":81.4,"last":82.45,"theta":-2.223,"vega":7.156,"contractSymbol":"SPXW 260612P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"put","volume":271,"oi":277,"ivRaw":12.606,"delta":-0.465,"gamma":0.002,"optionHigh":97.46,"optionLow":82.7,"bid":82.8,"ask":83.1,"last":82.96,"theta":-2.215,"vega":7.171,"contractSymbol":"SPXW 260612P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"put","volume":96,"oi":6,"ivRaw":12.542,"delta":-0.474,"gamma":0.002,"optionHigh":95.55,"optionLow":84.8,"bid":84.7,"ask":85.2,"last":84.8,"theta":-2.209,"vega":7.183,"contractSymbol":"SPXW 260612P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"put","volume":3,"oi":12,"ivRaw":12.471,"delta":-0.483,"gamma":0.002,"optionHigh":90.3,"optionLow":89.03,"bid":86.6,"ask":87,"last":90.3,"theta":-2.201,"vega":7.191,"contractSymbol":"SPXW 260612P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"put","volume":42,"oi":106,"ivRaw":12.405,"delta":-0.492,"gamma":0.002,"optionHigh":94.91,"optionLow":88.6,"bid":88.6,"ask":89,"last":88.6,"theta":-2.193,"vega":7.196,"contractSymbol":"SPXW 260612P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"put","volume":13,"oi":29,"ivRaw":12.343,"delta":-0.501,"gamma":0.002,"optionHigh":97.1,"optionLow":90.35,"bid":90.7,"ask":91.1,"last":92,"theta":-2.183,"vega":7.198,"contractSymbol":"SPXW 260612P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"put","volume":165,"oi":849,"ivRaw":12.259,"delta":-0.51,"gamma":0.002,"optionHigh":107,"optionLow":92.65,"bid":92.8,"ask":93.1,"last":94.1,"theta":-2.169,"vega":7.196,"contractSymbol":"SPXW 260612P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":18,"ivRaw":12.2,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.9,"ask":95.3,"last":180.88,"theta":-2.158,"vega":7.19,"contractSymbol":"SPXW 260612P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"put","volume":3,"oi":32,"ivRaw":14.283,"delta":-0.522,"gamma":0.002,"optionHigh":102.28,"optionLow":102.28,"bid":97.1,"ask":97.5,"last":102.28,"theta":-2.515,"vega":7.187,"contractSymbol":"SPXW 260612P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"put","volume":2,"oi":7,"ivRaw":14.235,"delta":-0.53,"gamma":0.002,"optionHigh":102.27,"optionLow":102.27,"bid":99.3,"ask":99.7,"last":102.27,"theta":-2.504,"vega":7.177,"contractSymbol":"SPXW 260612P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":21,"ivRaw":14.167,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102,"last":157.05,"theta":-2.489,"vega":7.165,"contractSymbol":"SPXW 260612P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-12","dte":21,"type":"put","volume":23,"oi":214,"ivRaw":14.1,"delta":-0.546,"gamma":0.002,"optionHigh":117.66,"optionLow":108.12,"bid":103.9,"ask":104.3,"last":117.66,"theta":-2.474,"vega":7.15,"contractSymbol":"SPXW 260612P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":21,"ivRaw":14.042,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":106.7,"last":162.35,"theta":-2.459,"vega":7.132,"contractSymbol":"SPXW 260612P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.984,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.1,"last":0,"theta":-2.442,"vega":7.11,"contractSymbol":"SPXW 260612P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.921,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.6,"last":0,"theta":-2.424,"vega":7.086,"contractSymbol":"SPXW 260612P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":24,"type":"put","volume":1,"oi":50,"ivRaw":13.03,"delta":-0.385,"gamma":0.002,"optionHigh":71.12,"optionLow":71.12,"bid":69.1,"ask":69.6,"last":71.12,"theta":-2.086,"vega":7.369,"contractSymbol":"SPXW 260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"put","volume":1,"oi":169,"ivRaw":12.964,"delta":-0.392,"gamma":0.002,"optionHigh":72.5,"optionLow":72.5,"bid":70.6,"ask":71.1,"last":72.5,"theta":-2.089,"vega":7.408,"contractSymbol":"SPXW 260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":28,"ivRaw":12.902,"delta":-0.4,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.2,"ask":72.6,"last":92.85,"theta":-2.091,"vega":7.446,"contractSymbol":"SPXW 260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"put","volume":14,"oi":53,"ivRaw":12.769,"delta":-0.415,"gamma":0.002,"optionHigh":83.7,"optionLow":83.42,"bid":75.4,"ask":75.8,"last":83.42,"theta":-2.092,"vega":7.513,"contractSymbol":"SPXW 260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":89,"ivRaw":12.629,"delta":-0.43,"gamma":0.002,"optionHigh":83.58,"optionLow":80.42,"bid":78.7,"ask":79.1,"last":80.42,"theta":-2.089,"vega":7.571,"contractSymbol":"SPXW 260615P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"put","volume":13,"oi":200,"ivRaw":12.496,"delta":-0.446,"gamma":0.002,"optionHigh":97,"optionLow":87.9,"bid":82.2,"ask":82.6,"last":97,"theta":-2.084,"vega":7.618,"contractSymbol":"SPXW 260615P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":8,"ivRaw":12.355,"delta":-0.462,"gamma":0.002,"optionHigh":97.9,"optionLow":97.8,"bid":85.8,"ask":86.3,"last":97.8,"theta":-2.075,"vega":7.654,"contractSymbol":"SPXW 260615P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"put","volume":50,"oi":61,"ivRaw":12.29,"delta":-0.471,"gamma":0.002,"optionHigh":101.3,"optionLow":90.06,"bid":87.7,"ask":88.1,"last":90.06,"theta":-2.069,"vega":7.667,"contractSymbol":"SPXW 260615P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"put","volume":60,"oi":262,"ivRaw":12.22,"delta":-0.479,"gamma":0.002,"optionHigh":97.99,"optionLow":92.62,"bid":89.6,"ask":90.1,"last":92.62,"theta":-2.063,"vega":7.678,"contractSymbol":"SPXW 260615P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":41,"ivRaw":12.086,"delta":-0.496,"gamma":0.002,"optionHigh":101.57,"optionLow":97.1,"bid":93.6,"ask":94,"last":97.1,"theta":-2.048,"vega":7.688,"contractSymbol":"SPXW 260615P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"put","volume":76,"oi":130,"ivRaw":11.95,"delta":-0.513,"gamma":0.002,"optionHigh":111.26,"optionLow":97.98,"bid":97.7,"ask":98.2,"last":98.03,"theta":-2.028,"vega":7.683,"contractSymbol":"SPXW 260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":22,"ivRaw":14.124,"delta":-0.524,"gamma":0.001,"optionHigh":111,"optionLow":107.3,"bid":102.1,"ask":102.5,"last":107.3,"theta":-2.377,"vega":7.674,"contractSymbol":"SPXW 260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":13.992,"delta":-0.539,"gamma":0.001,"optionHigh":115.58,"optionLow":115.58,"bid":106.6,"ask":107,"last":115.58,"theta":-2.352,"vega":7.651,"contractSymbol":"SPXW 260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":507,"ivRaw":13.935,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.4,"last":153.94,"theta":-2.34,"vega":7.635,"contractSymbol":"SPXW 260615P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":7,"ivRaw":13.88,"delta":-0.554,"gamma":0.001,"optionHigh":117.52,"optionLow":117.52,"bid":111.3,"ask":111.7,"last":117.52,"theta":-2.327,"vega":7.616,"contractSymbol":"SPXW 260615P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":0,"ivRaw":13.759,"delta":-0.569,"gamma":0.001,"optionHigh":116.31,"optionLow":116.31,"bid":116.1,"ask":116.6,"last":116.31,"theta":-2.298,"vega":7.57,"contractSymbol":"SPXW 260615P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":203,"ivRaw":13.658,"delta":-0.585,"gamma":0.001,"optionHigh":131.26,"optionLow":130.81,"bid":121.2,"ask":121.7,"last":130.81,"theta":-2.268,"vega":7.512,"contractSymbol":"SPXW 260615P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":6,"ivRaw":13.547,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.5,"ask":126.9,"last":154.72,"theta":-2.234,"vega":7.442,"contractSymbol":"SPXW 260615P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.448,"delta":-0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.4,"last":0,"theta":-2.199,"vega":7.36,"contractSymbol":"SPXW 260615P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-15","dte":24,"type":"put","volume":2,"oi":3,"ivRaw":13.398,"delta":-0.623,"gamma":0.001,"optionHigh":144.23,"optionLow":144.23,"bid":134.6,"ask":135.1,"last":144.23,"theta":-2.18,"vega":7.314,"contractSymbol":"SPXW 260615P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":68,"ivRaw":13.127,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.3,"last":90.18,"theta":-2.066,"vega":7.537,"contractSymbol":"SPXW 260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"put","volume":1,"oi":25,"ivRaw":13.058,"delta":-0.395,"gamma":0.001,"optionHigh":77.4,"optionLow":77.4,"bid":73.4,"ask":73.8,"last":77.4,"theta":-2.068,"vega":7.575,"contractSymbol":"SPXW 260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":161,"ivRaw":12.997,"delta":-0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.4,"last":94,"theta":-2.07,"vega":7.611,"contractSymbol":"SPXW 260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"put","volume":5,"oi":49,"ivRaw":12.856,"delta":-0.417,"gamma":0.002,"optionHigh":88.31,"optionLow":79.71,"bid":78.2,"ask":78.6,"last":79.71,"theta":-2.068,"vega":7.676,"contractSymbol":"SPXW 260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"put","volume":3,"oi":57,"ivRaw":12.723,"delta":-0.432,"gamma":0.002,"optionHigh":84.73,"optionLow":83.09,"bid":81.5,"ask":82,"last":83.09,"theta":-2.066,"vega":7.732,"contractSymbol":"SPXW 260616P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":45,"ivRaw":12.59,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.6,"last":105.8,"theta":-2.06,"vega":7.778,"contractSymbol":"SPXW 260616P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"put","volume":12,"oi":17,"ivRaw":12.456,"delta":-0.463,"gamma":0.002,"optionHigh":101.9,"optionLow":93.45,"bid":88.6,"ask":89.1,"last":93.45,"theta":-2.052,"vega":7.813,"contractSymbol":"SPXW 260616P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"put","volume":22,"oi":64,"ivRaw":12.391,"delta":-0.471,"gamma":0.002,"optionHigh":103,"optionLow":101.4,"bid":90.5,"ask":91,"last":102.7,"theta":-2.047,"vega":7.825,"contractSymbol":"SPXW 260616P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":12.328,"delta":-0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":92.9,"last":117.97,"theta":-2.041,"vega":7.835,"contractSymbol":"SPXW 260616P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":83,"ivRaw":12.196,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.5,"ask":96.9,"last":122.42,"theta":-2.027,"vega":7.845,"contractSymbol":"SPXW 260616P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"put","volume":3,"oi":23,"ivRaw":12.062,"delta":-0.513,"gamma":0.002,"optionHigh":104.5,"optionLow":104.5,"bid":100.6,"ask":101.1,"last":104.5,"theta":-2.008,"vega":7.84,"contractSymbol":"SPXW 260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":5,"ivRaw":14.285,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.4,"last":0,"theta":-2.357,"vega":7.831,"contractSymbol":"SPXW 260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":14.163,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":109.9,"last":0,"theta":-2.335,"vega":7.809,"contractSymbol":"SPXW 260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":14.108,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.2,"last":132.48,"theta":-2.323,"vega":7.794,"contractSymbol":"SPXW 260616P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":4,"ivRaw":14.042,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":114.5,"last":158.6,"theta":-2.309,"vega":7.776,"contractSymbol":"SPXW 260616P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":4,"ivRaw":13.932,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":119.4,"last":148.31,"theta":-2.283,"vega":7.732,"contractSymbol":"SPXW 260616P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":13.822,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.9,"ask":124.4,"last":180.6,"theta":-2.254,"vega":7.677,"contractSymbol":"SPXW 260616P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.712,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":129.6,"last":0,"theta":-2.221,"vega":7.609,"contractSymbol":"SPXW 260616P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.618,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":135,"last":0,"theta":-2.189,"vega":7.531,"contractSymbol":"SPXW 260616P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.565,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.3,"ask":137.8,"last":0,"theta":-2.17,"vega":7.487,"contractSymbol":"SPXW 260616P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":13.495,"delta":-0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77,"last":115.7,"theta":-2.086,"vega":7.71,"contractSymbol":"SPXW 260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":94,"ivRaw":13.415,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.6,"last":113.33,"theta":-2.084,"vega":7.745,"contractSymbol":"SPXW 260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"put","volume":9,"oi":50,"ivRaw":13.353,"delta":-0.406,"gamma":0.001,"optionHigh":87.11,"optionLow":87.11,"bid":79.7,"ask":80.1,"last":87.11,"theta":-2.086,"vega":7.779,"contractSymbol":"SPXW 260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":33,"ivRaw":13.216,"delta":-0.42,"gamma":0.001,"optionHigh":90.49,"optionLow":90.49,"bid":82.9,"ask":83.3,"last":90.49,"theta":-2.084,"vega":7.84,"contractSymbol":"SPXW 260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"put","volume":4,"oi":242,"ivRaw":13.087,"delta":-0.435,"gamma":0.001,"optionHigh":92.06,"optionLow":89.32,"bid":86.3,"ask":86.7,"last":92.06,"theta":-2.081,"vega":7.893,"contractSymbol":"SPXW 260617P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":12.953,"delta":-0.449,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":90.4,"last":109.31,"theta":-2.075,"vega":7.935,"contractSymbol":"SPXW 260617P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":14,"ivRaw":12.826,"delta":-0.464,"gamma":0.002,"optionHigh":108.3,"optionLow":107.3,"bid":93.5,"ask":93.9,"last":107.3,"theta":-2.067,"vega":7.968,"contractSymbol":"SPXW 260617P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"put","volume":7,"oi":6,"ivRaw":12.755,"delta":-0.472,"gamma":0.002,"optionHigh":106.4,"optionLow":98.15,"bid":95.4,"ask":95.8,"last":98.15,"theta":-2.06,"vega":7.98,"contractSymbol":"SPXW 260617P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"put","volume":12,"oi":1,"ivRaw":12.692,"delta":-0.48,"gamma":0.002,"optionHigh":108.7,"optionLow":105.4,"bid":97.3,"ask":97.8,"last":105.4,"theta":-2.055,"vega":7.989,"contractSymbol":"SPXW 260617P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"put","volume":29,"oi":11,"ivRaw":12.569,"delta":-0.496,"gamma":0.002,"optionHigh":111.56,"optionLow":103.5,"bid":101.3,"ask":101.8,"last":103.5,"theta":-2.042,"vega":7.999,"contractSymbol":"SPXW 260617P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"put","volume":24,"oi":10,"ivRaw":12.438,"delta":-0.512,"gamma":0.002,"optionHigh":117.4,"optionLow":105.9,"bid":105.4,"ask":105.9,"last":105.9,"theta":-2.024,"vega":7.995,"contractSymbol":"SPXW 260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.703,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":110.2,"last":0,"theta":-2.372,"vega":7.988,"contractSymbol":"SPXW 260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.586,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.7,"last":0,"theta":-2.352,"vega":7.968,"contractSymbol":"SPXW 260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":20,"ivRaw":14.533,"delta":-0.542,"gamma":0.001,"optionHigh":122.58,"optionLow":122.58,"bid":116.5,"ask":117,"last":122.58,"theta":-2.341,"vega":7.954,"contractSymbol":"SPXW 260617P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":14.475,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":119.4,"last":195.3,"theta":-2.329,"vega":7.938,"contractSymbol":"SPXW 260617P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":14.359,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.2,"last":149.5,"theta":-2.303,"vega":7.898,"contractSymbol":"SPXW 260617P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"put","volume":1,"oi":4,"ivRaw":14.257,"delta":-0.577,"gamma":0.001,"optionHigh":132.74,"optionLow":132.74,"bid":128.7,"ask":129.2,"last":132.74,"theta":-2.276,"vega":7.847,"contractSymbol":"SPXW 260617P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":14.157,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":134.4,"last":182.51,"theta":-2.248,"vega":7.786,"contractSymbol":"SPXW 260617P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":1,"ivRaw":14.056,"delta":-0.606,"gamma":0.001,"optionHigh":143.4,"optionLow":143.4,"bid":139.2,"ask":139.7,"last":143.4,"theta":-2.216,"vega":7.714,"contractSymbol":"SPXW 260617P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":14.008,"delta":-0.613,"gamma":0.001,"optionHigh":146.2,"optionLow":146.2,"bid":142,"ask":142.5,"last":146.2,"theta":-2.199,"vega":7.674,"contractSymbol":"SPXW 260617P07575000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":27,"type":"put","volume":11,"oi":4823,"ivRaw":13.229,"delta":-0.424,"gamma":0.001,"optionHigh":95.13,"optionLow":90.4,"bid":85.1,"ask":85.6,"last":93.5,"theta":-2.009,"vega":7.964,"contractSymbol":"SPX 260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":27,"type":"put","volume":87,"oi":11828,"ivRaw":13.165,"delta":-0.431,"gamma":0.001,"optionHigh":101.3,"optionLow":89.9,"bid":86.8,"ask":87.3,"last":89.92,"theta":-2.007,"vega":7.99,"contractSymbol":"SPX 260618P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"put","volume":53,"oi":2686,"ivRaw":13.098,"delta":-0.438,"gamma":0.001,"optionHigh":103.3,"optionLow":93.8,"bid":88.5,"ask":89.1,"last":93.8,"theta":-2.003,"vega":8.014,"contractSymbol":"SPX 260618P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"put","volume":4,"oi":1449,"ivRaw":13.038,"delta":-0.445,"gamma":0.001,"optionHigh":99.69,"optionLow":98.96,"bid":90.3,"ask":90.8,"last":98.96,"theta":-2,"vega":8.036,"contractSymbol":"SPX 260618P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"put","volume":82,"oi":2360,"ivRaw":12.967,"delta":-0.453,"gamma":0.002,"optionHigh":106.2,"optionLow":93.9,"bid":92,"ask":92.6,"last":93.9,"theta":-1.995,"vega":8.055,"contractSymbol":"SPX 260618P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"put","volume":58,"oi":3116,"ivRaw":12.905,"delta":-0.46,"gamma":0.002,"optionHigh":109,"optionLow":93.8,"bid":93.9,"ask":94.4,"last":93.8,"theta":-1.99,"vega":8.071,"contractSymbol":"SPX 260618P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"put","volume":8,"oi":2195,"ivRaw":12.838,"delta":-0.468,"gamma":0.002,"optionHigh":111.1,"optionLow":101.79,"bid":95.7,"ask":96.3,"last":101.79,"theta":-1.984,"vega":8.085,"contractSymbol":"SPX 260618P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"put","volume":162,"oi":2665,"ivRaw":12.779,"delta":-0.475,"gamma":0.002,"optionHigh":108.9,"optionLow":99.2,"bid":97.6,"ask":98.2,"last":99.2,"theta":-1.978,"vega":8.096,"contractSymbol":"SPX 260618P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"put","volume":174,"oi":364,"ivRaw":12.712,"delta":-0.483,"gamma":0.002,"optionHigh":113,"optionLow":105.1,"bid":99.6,"ask":100.2,"last":112.05,"theta":-1.971,"vega":8.104,"contractSymbol":"SPX 260618P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"put","volume":1720,"oi":1487,"ivRaw":12.65,"delta":-0.491,"gamma":0.002,"optionHigh":114.7,"optionLow":103.2,"bid":101.6,"ask":102.1,"last":103.2,"theta":-1.964,"vega":8.11,"contractSymbol":"SPX 260618P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"put","volume":2280,"oi":1778,"ivRaw":12.584,"delta":-0.498,"gamma":0.002,"optionHigh":117.5,"optionLow":107.5,"bid":103.6,"ask":104.2,"last":107.5,"theta":-1.955,"vega":8.112,"contractSymbol":"SPX 260618P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"put","volume":1994,"oi":22337,"ivRaw":12.521,"delta":-0.506,"gamma":0.002,"optionHigh":118,"optionLow":104.5,"bid":105.7,"ask":106.2,"last":106,"theta":-1.945,"vega":8.111,"contractSymbol":"SPX 260618P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"put","volume":3010,"oi":1007,"ivRaw":12.457,"delta":-0.514,"gamma":0.002,"optionHigh":120,"optionLow":107.6,"bid":107.8,"ask":108.3,"last":108.8,"theta":-1.935,"vega":8.106,"contractSymbol":"SPX 260618P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"put","volume":884,"oi":1965,"ivRaw":12.389,"delta":-0.522,"gamma":0.002,"optionHigh":120.71,"optionLow":111.2,"bid":109.9,"ask":110.5,"last":111.4,"theta":-1.924,"vega":8.099,"contractSymbol":"SPX 260618P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"put","volume":353,"oi":4156,"ivRaw":14.762,"delta":-0.523,"gamma":0.001,"optionHigh":118,"optionLow":112,"bid":112.1,"ask":112.6,"last":112,"theta":-2.284,"vega":8.098,"contractSymbol":"SPX 260618P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"put","volume":34,"oi":3520,"ivRaw":14.699,"delta":-0.53,"gamma":0.001,"optionHigh":124.6,"optionLow":123.4,"bid":114.3,"ask":114.9,"last":123.4,"theta":-2.272,"vega":8.089,"contractSymbol":"SPX 260618P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-18","dte":27,"type":"put","volume":247,"oi":5373,"ivRaw":14.644,"delta":-0.537,"gamma":0.001,"optionHigh":123.03,"optionLow":116.6,"bid":116.6,"ask":117.1,"last":116.6,"theta":-2.261,"vega":8.077,"contractSymbol":"SPX 260618P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-18","dte":27,"type":"put","volume":64,"oi":6302,"ivRaw":14.585,"delta":-0.543,"gamma":0.001,"optionHigh":123.9,"optionLow":118.9,"bid":118.9,"ask":119.4,"last":119.8,"theta":-2.249,"vega":8.063,"contractSymbol":"SPX 260618P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-18","dte":27,"type":"put","volume":10,"oi":1840,"ivRaw":14.533,"delta":-0.55,"gamma":0.001,"optionHigh":126.3,"optionLow":126.3,"bid":121.3,"ask":121.8,"last":126.3,"theta":-2.237,"vega":8.047,"contractSymbol":"SPX 260618P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-18","dte":27,"type":"put","volume":0,"oi":122,"ivRaw":14.478,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.2,"last":166.8,"theta":-2.224,"vega":8.028,"contractSymbol":"SPX 260618P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":31,"type":"put","volume":11,"oi":11,"ivRaw":13.243,"delta":-0.398,"gamma":0.001,"optionHigh":92.24,"optionLow":84.4,"bid":83.9,"ask":84.3,"last":84.4,"theta":-1.871,"vega":8.445,"contractSymbol":"SPXW 260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":49,"ivRaw":13.181,"delta":-0.404,"gamma":0.001,"optionHigh":93.22,"optionLow":89.31,"bid":85.4,"ask":85.9,"last":89.31,"theta":-1.871,"vega":8.48,"contractSymbol":"SPXW 260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"put","volume":4,"oi":26,"ivRaw":13.114,"delta":-0.411,"gamma":0.001,"optionHigh":92.42,"optionLow":90.12,"bid":87,"ask":87.5,"last":92.42,"theta":-1.87,"vega":8.513,"contractSymbol":"SPXW 260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"put","volume":3,"oi":30,"ivRaw":12.989,"delta":-0.424,"gamma":0.001,"optionHigh":99.96,"optionLow":93.32,"bid":90.2,"ask":90.7,"last":99.96,"theta":-1.867,"vega":8.572,"contractSymbol":"SPXW 260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"put","volume":23,"oi":172,"ivRaw":12.866,"delta":-0.437,"gamma":0.001,"optionHigh":103.15,"optionLow":97.84,"bid":93.6,"ask":94.1,"last":97.84,"theta":-1.863,"vega":8.623,"contractSymbol":"SPXW 260622P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":47,"ivRaw":12.739,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":97.6,"last":121.49,"theta":-1.857,"vega":8.665,"contractSymbol":"SPXW 260622P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.614,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":101.4,"last":0,"theta":-1.848,"vega":8.697,"contractSymbol":"SPXW 260622P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"put","volume":144,"oi":104,"ivRaw":12.549,"delta":-0.472,"gamma":0.001,"optionHigh":115.6,"optionLow":105.79,"bid":102.6,"ask":103.1,"last":105.79,"theta":-1.843,"vega":8.71,"contractSymbol":"SPXW 260622P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"put","volume":26,"oi":1,"ivRaw":12.485,"delta":-0.48,"gamma":0.001,"optionHigh":115.5,"optionLow":107.6,"bid":104.6,"ask":105.1,"last":109.25,"theta":-1.837,"vega":8.719,"contractSymbol":"SPXW 260622P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":12.365,"delta":-0.494,"gamma":0.001,"optionHigh":113.7,"optionLow":112,"bid":108.5,"ask":109,"last":112,"theta":-1.825,"vega":8.729,"contractSymbol":"SPXW 260622P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"put","volume":80,"oi":94,"ivRaw":12.235,"delta":-0.509,"gamma":0.001,"optionHigh":121.6,"optionLow":112.55,"bid":112.6,"ask":113.2,"last":112.8,"theta":-1.808,"vega":8.727,"contractSymbol":"SPXW 260622P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"put","volume":44,"oi":0,"ivRaw":12.119,"delta":-0.525,"gamma":0.001,"optionHigh":128.15,"optionLow":128.15,"bid":116.8,"ask":117.3,"last":128.15,"theta":-1.791,"vega":8.713,"contractSymbol":"SPXW 260622P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":12,"ivRaw":14.561,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.5,"ask":124,"last":169.42,"theta":-2.132,"vega":8.693,"contractSymbol":"SPXW 260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"put","volume":26,"oi":6,"ivRaw":14.296,"delta":-0.569,"gamma":0.001,"optionHigh":148,"optionLow":144.46,"bid":135.3,"ask":135.8,"last":144.46,"theta":-2.078,"vega":8.598,"contractSymbol":"SPXW 260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":14.047,"delta":-0.602,"gamma":0.001,"optionHigh":157.18,"optionLow":157.18,"bid":148.2,"ask":148.7,"last":157.18,"theta":-2.013,"vega":8.443,"contractSymbol":"SPXW 260622P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":5,"ivRaw":13.819,"delta":-0.635,"gamma":0.001,"optionHigh":171.53,"optionLow":171.53,"bid":162.1,"ask":162.6,"last":171.53,"theta":-1.938,"vega":8.225,"contractSymbol":"SPXW 260622P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.615,"delta":-0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177,"ask":177.5,"last":0,"theta":-1.855,"vega":7.947,"contractSymbol":"SPXW 260622P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.416,"delta":-0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.9,"ask":193.4,"last":0,"theta":-1.76,"vega":7.61,"contractSymbol":"SPXW 260622P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.253,"delta":-0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.1,"ask":212.3,"last":0,"theta":-1.661,"vega":7.225,"contractSymbol":"SPXW 260622P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":2,"ivRaw":13.089,"delta":-0.76,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.7,"ask":230.1,"last":256.65,"theta":-1.554,"vega":6.792,"contractSymbol":"SPXW 260622P07700000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.337,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":86.9,"last":0,"theta":-1.854,"vega":8.59,"contractSymbol":"SPXW 260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":25,"ivRaw":13.268,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.4,"last":105.2,"theta":-1.853,"vega":8.623,"contractSymbol":"SPXW 260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.207,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":90,"last":0,"theta":-1.853,"vega":8.656,"contractSymbol":"SPXW 260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"put","volume":14,"oi":0,"ivRaw":13.082,"delta":-0.425,"gamma":0.001,"optionHigh":98.35,"optionLow":94.36,"bid":92.8,"ask":93.3,"last":94.36,"theta":-1.85,"vega":8.714,"contractSymbol":"SPXW 260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"put","volume":2,"oi":7,"ivRaw":12.959,"delta":-0.438,"gamma":0.001,"optionHigh":104,"optionLow":99.4,"bid":96.2,"ask":96.7,"last":99.4,"theta":-1.845,"vega":8.764,"contractSymbol":"SPXW 260623P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.833,"delta":-0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.7,"ask":100.2,"last":0,"theta":-1.838,"vega":8.805,"contractSymbol":"SPXW 260623P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":12.709,"delta":-0.466,"gamma":0.001,"optionHigh":109.45,"optionLow":109.45,"bid":103.3,"ask":103.8,"last":109.45,"theta":-1.83,"vega":8.837,"contractSymbol":"SPXW 260623P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"put","volume":15,"oi":10,"ivRaw":12.65,"delta":-0.473,"gamma":0.001,"optionHigh":115.1,"optionLow":109.9,"bid":105.2,"ask":105.7,"last":109.9,"theta":-1.825,"vega":8.848,"contractSymbol":"SPXW 260623P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.587,"delta":-0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.1,"ask":107.6,"last":0,"theta":-1.819,"vega":8.858,"contractSymbol":"SPXW 260623P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.464,"delta":-0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.5,"last":0,"theta":-1.807,"vega":8.868,"contractSymbol":"SPXW 260623P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":31,"ivRaw":12.341,"delta":-0.509,"gamma":0.001,"optionHigh":115.05,"optionLow":115.05,"bid":115.1,"ask":115.6,"last":115.05,"theta":-1.792,"vega":8.867,"contractSymbol":"SPXW 260623P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.216,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":119.8,"last":0,"theta":-1.774,"vega":8.853,"contractSymbol":"SPXW 260623P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":14.697,"delta":-0.535,"gamma":0.001,"optionHigh":130.74,"optionLow":130.74,"bid":125.9,"ask":126.4,"last":130.74,"theta":-2.115,"vega":8.834,"contractSymbol":"SPXW 260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"put","volume":122,"oi":0,"ivRaw":14.429,"delta":-0.567,"gamma":0.001,"optionHigh":143.96,"optionLow":139.8,"bid":137.6,"ask":138.2,"last":143.96,"theta":-2.062,"vega":8.743,"contractSymbol":"SPXW 260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.18,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.4,"ask":151,"last":0,"theta":-1.999,"vega":8.594,"contractSymbol":"SPXW 260623P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.958,"delta":-0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.3,"ask":164.8,"last":0,"theta":-1.928,"vega":8.385,"contractSymbol":"SPXW 260623P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.751,"delta":-0.663,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179,"ask":179.6,"last":0,"theta":-1.847,"vega":8.116,"contractSymbol":"SPXW 260623P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.551,"delta":-0.694,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.8,"ask":195.4,"last":0,"theta":-1.757,"vega":7.789,"contractSymbol":"SPXW 260623P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.382,"delta":-0.725,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.9,"ask":214.2,"last":0,"theta":-1.661,"vega":7.414,"contractSymbol":"SPXW 260623P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.227,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.5,"ask":231.8,"last":0,"theta":-1.56,"vega":6.995,"contractSymbol":"SPXW 260623P07700000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":15,"ivRaw":13.433,"delta":-0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.5,"last":109.77,"theta":-1.84,"vega":8.732,"contractSymbol":"SPXW 260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.364,"delta":-0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91,"last":141.28,"theta":-1.838,"vega":8.765,"contractSymbol":"SPXW 260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.309,"delta":-0.414,"gamma":0.001,"optionHigh":100.88,"optionLow":100.1,"bid":92.1,"ask":92.6,"last":100.88,"theta":-1.838,"vega":8.797,"contractSymbol":"SPXW 260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":15,"ivRaw":13.184,"delta":-0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":95.9,"last":114.83,"theta":-1.835,"vega":8.854,"contractSymbol":"SPXW 260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"put","volume":2,"oi":45,"ivRaw":13.061,"delta":-0.439,"gamma":0.001,"optionHigh":105.47,"optionLow":104.36,"bid":98.8,"ask":99.3,"last":105.47,"theta":-1.83,"vega":8.903,"contractSymbol":"SPXW 260624P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.936,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":102.8,"last":0,"theta":-1.823,"vega":8.943,"contractSymbol":"SPXW 260624P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.807,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.9,"ask":106.4,"last":0,"theta":-1.814,"vega":8.974,"contractSymbol":"SPXW 260624P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":9,"ivRaw":12.743,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.3,"last":171.8,"theta":-1.808,"vega":8.985,"contractSymbol":"SPXW 260624P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":12.686,"delta":-0.48,"gamma":0.001,"optionHigh":117.02,"optionLow":117.02,"bid":109.7,"ask":110.2,"last":117.02,"theta":-1.804,"vega":8.994,"contractSymbol":"SPXW 260624P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":12.564,"delta":-0.494,"gamma":0.001,"optionHigh":117.8,"optionLow":117.5,"bid":113.6,"ask":114.1,"last":117.8,"theta":-1.792,"vega":9.005,"contractSymbol":"SPXW 260624P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.443,"delta":-0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.7,"ask":118.2,"last":0,"theta":-1.776,"vega":9.004,"contractSymbol":"SPXW 260624P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.321,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":122.4,"last":0,"theta":-1.759,"vega":8.991,"contractSymbol":"SPXW 260624P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.846,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.5,"ask":129,"last":0,"theta":-2.101,"vega":8.973,"contractSymbol":"SPXW 260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":11,"ivRaw":14.581,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.2,"ask":140.7,"last":211.8,"theta":-2.051,"vega":8.886,"contractSymbol":"SPXW 260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":21,"ivRaw":14.341,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.4,"last":227.1,"theta":-1.992,"vega":8.743,"contractSymbol":"SPXW 260624P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.109,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.6,"ask":167.1,"last":0,"theta":-1.922,"vega":8.541,"contractSymbol":"SPXW 260624P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.899,"delta":-0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.3,"ask":181.8,"last":0,"theta":-1.844,"vega":8.282,"contractSymbol":"SPXW 260624P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.704,"delta":-0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.8,"ask":197.3,"last":0,"theta":-1.757,"vega":7.967,"contractSymbol":"SPXW 260624P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.528,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.8,"ask":215.9,"last":0,"theta":-1.665,"vega":7.603,"contractSymbol":"SPXW 260624P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.368,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.2,"ask":233.5,"last":0,"theta":-1.567,"vega":7.194,"contractSymbol":"SPXW 260624P07700000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.532,"delta":-0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":92.2,"last":0,"theta":-1.829,"vega":8.874,"contractSymbol":"SPXW 260625P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":10,"ivRaw":13.468,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.7,"last":111.62,"theta":-1.828,"vega":8.906,"contractSymbol":"SPXW 260625P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.402,"delta":-0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.3,"last":0,"theta":-1.826,"vega":8.937,"contractSymbol":"SPXW 260625P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.281,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.1,"ask":98.6,"last":0,"theta":-1.823,"vega":8.992,"contractSymbol":"SPXW 260625P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"put","volume":6,"oi":12,"ivRaw":13.159,"delta":-0.441,"gamma":0.001,"optionHigh":106.9,"optionLow":106.82,"bid":101.5,"ask":102,"last":106.82,"theta":-1.818,"vega":9.04,"contractSymbol":"SPXW 260625P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.034,"delta":-0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.6,"last":0,"theta":-1.811,"vega":9.079,"contractSymbol":"SPXW 260625P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.917,"delta":-0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.2,"last":0,"theta":-1.803,"vega":9.109,"contractSymbol":"SPXW 260625P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"put","volume":9,"oi":8,"ivRaw":12.853,"delta":-0.473,"gamma":0.001,"optionHigh":124.4,"optionLow":116.27,"bid":110.6,"ask":111.2,"last":116.27,"theta":-1.798,"vega":9.12,"contractSymbol":"SPXW 260625P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"put","volume":4,"oi":0,"ivRaw":12.799,"delta":-0.48,"gamma":0.001,"optionHigh":116.94,"optionLow":116.94,"bid":112.5,"ask":113,"last":116.94,"theta":-1.794,"vega":9.129,"contractSymbol":"SPXW 260625P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":12.676,"delta":-0.494,"gamma":0.001,"optionHigh":122.5,"optionLow":121.6,"bid":116.4,"ask":116.9,"last":121.6,"theta":-1.781,"vega":9.139,"contractSymbol":"SPXW 260625P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":11,"ivRaw":12.545,"delta":-0.508,"gamma":0.001,"optionHigh":126.2,"optionLow":126.2,"bid":120.4,"ask":121,"last":126.2,"theta":-1.765,"vega":9.138,"contractSymbol":"SPXW 260625P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.42,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.6,"ask":125.2,"last":0,"theta":-1.748,"vega":9.126,"contractSymbol":"SPXW 260625P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":5,"ivRaw":14.993,"delta":-0.533,"gamma":0.001,"optionHigh":135.95,"optionLow":135.95,"bid":131.2,"ask":131.7,"last":135.95,"theta":-2.092,"vega":9.109,"contractSymbol":"SPXW 260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":14.735,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":143.4,"last":193.7,"theta":-2.043,"vega":9.026,"contractSymbol":"SPXW 260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":16,"ivRaw":14.49,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.5,"ask":156,"last":200,"theta":-1.986,"vega":8.888,"contractSymbol":"SPXW 260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":14.26,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.1,"ask":169.6,"last":215.8,"theta":-1.919,"vega":8.693,"contractSymbol":"SPXW 260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.051,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.6,"ask":184.2,"last":0,"theta":-1.844,"vega":8.443,"contractSymbol":"SPXW 260625P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-25","dte":34,"type":"put","volume":2,"oi":3,"ivRaw":13.86,"delta":-0.684,"gamma":0.001,"optionHigh":206.13,"optionLow":206.13,"bid":199,"ask":199.6,"last":206.13,"theta":-1.762,"vega":8.139,"contractSymbol":"SPXW 260625P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.677,"delta":-0.714,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212.9,"ask":218,"last":0,"theta":-1.672,"vega":7.784,"contractSymbol":"SPXW 260625P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.524,"delta":-0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.3,"ask":235.2,"last":0,"theta":-1.579,"vega":7.389,"contractSymbol":"SPXW 260625P07700000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":122,"ivRaw":13.633,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.2,"last":116.96,"theta":-1.796,"vega":9.003,"contractSymbol":"SPXW 260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"put","volume":159,"oi":362,"ivRaw":13.57,"delta":-0.409,"gamma":0.001,"optionHigh":104.37,"optionLow":95.73,"bid":95.3,"ask":95.8,"last":95.73,"theta":-1.795,"vega":9.035,"contractSymbol":"SPXW 260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":17,"ivRaw":13.51,"delta":-0.415,"gamma":0.001,"optionHigh":104.33,"optionLow":99,"bid":96.9,"ask":97.3,"last":99,"theta":-1.793,"vega":9.066,"contractSymbol":"SPXW 260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"put","volume":1,"oi":30,"ivRaw":13.392,"delta":-0.427,"gamma":0.001,"optionHigh":108.44,"optionLow":108.44,"bid":100.2,"ask":100.6,"last":108.44,"theta":-1.79,"vega":9.121,"contractSymbol":"SPXW 260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"put","volume":193,"oi":524,"ivRaw":13.267,"delta":-0.44,"gamma":0.001,"optionHigh":115.45,"optionLow":103.76,"bid":103.5,"ask":104,"last":104.05,"theta":-1.784,"vega":9.169,"contractSymbol":"SPXW 260626P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"put","volume":7,"oi":29,"ivRaw":13.144,"delta":-0.452,"gamma":0.001,"optionHigh":117.5,"optionLow":110.66,"bid":107,"ask":107.5,"last":117.5,"theta":-1.777,"vega":9.209,"contractSymbol":"SPXW 260626P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"put","volume":12,"oi":93,"ivRaw":13.025,"delta":-0.465,"gamma":0.001,"optionHigh":114.09,"optionLow":113.44,"bid":110.7,"ask":111.1,"last":114.09,"theta":-1.768,"vega":9.24,"contractSymbol":"SPXW 260626P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"put","volume":84,"oi":396,"ivRaw":12.962,"delta":-0.472,"gamma":0.001,"optionHigh":124.83,"optionLow":112.98,"bid":112.5,"ask":113,"last":112.98,"theta":-1.763,"vega":9.252,"contractSymbol":"SPXW 260626P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"put","volume":10,"oi":12,"ivRaw":12.902,"delta":-0.478,"gamma":0.001,"optionHigh":117.89,"optionLow":117.89,"bid":114.4,"ask":114.9,"last":117.89,"theta":-1.758,"vega":9.261,"contractSymbol":"SPXW 260626P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"put","volume":40,"oi":8,"ivRaw":12.786,"delta":-0.492,"gamma":0.001,"optionHigh":127.24,"optionLow":119.6,"bid":118.3,"ask":118.8,"last":119.6,"theta":-1.746,"vega":9.273,"contractSymbol":"SPXW 260626P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"put","volume":80,"oi":455,"ivRaw":12.659,"delta":-0.505,"gamma":0.001,"optionHigh":130.55,"optionLow":121.5,"bid":122.3,"ask":122.8,"last":123.4,"theta":-1.73,"vega":9.274,"contractSymbol":"SPXW 260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"put","volume":3,"oi":12,"ivRaw":12.538,"delta":-0.519,"gamma":0.001,"optionHigh":131.18,"optionLow":131.18,"bid":126.5,"ask":127,"last":131.18,"theta":-1.714,"vega":9.264,"contractSymbol":"SPXW 260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":6,"ivRaw":15.202,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.8,"ask":131.3,"last":207.73,"theta":-2.066,"vega":9.258,"contractSymbol":"SPXW 260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":91,"ivRaw":15.151,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133,"ask":133.5,"last":157.4,"theta":-2.058,"vega":9.249,"contractSymbol":"SPXW 260626P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":15.091,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.2,"ask":135.7,"last":196.2,"theta":-2.048,"vega":9.237,"contractSymbol":"SPXW 260626P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.982,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.8,"ask":140.3,"last":0,"theta":-2.029,"vega":9.209,"contractSymbol":"SPXW 260626P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":34,"ivRaw":14.882,"delta":-0.559,"gamma":0.001,"optionHigh":154.38,"optionLow":154.33,"bid":144.6,"ask":145,"last":154.33,"theta":-2.009,"vega":9.172,"contractSymbol":"SPXW 260626P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.78,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":149.9,"last":0,"theta":-1.987,"vega":9.127,"contractSymbol":"SPXW 260626P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":22,"ivRaw":14.681,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":154.9,"last":172.22,"theta":-1.964,"vega":9.073,"contractSymbol":"SPXW 260626P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":18,"ivRaw":14.635,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157,"ask":157.5,"last":204.47,"theta":-1.952,"vega":9.043,"contractSymbol":"SPXW 260626P07575000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":38,"type":"put","volume":3,"oi":70,"ivRaw":15.476,"delta":-0.25,"gamma":0.001,"optionHigh":58.9,"optionLow":57.5,"bid":57.4,"ask":57.8,"last":57.5,"theta":-1.598,"vega":7.703,"contractSymbol":"SPXW 260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"put","volume":1,"oi":65,"ivRaw":15.17,"delta":-0.269,"gamma":0.001,"optionHigh":65.48,"optionLow":65.48,"bid":61.8,"ask":62.3,"last":65.48,"theta":-1.629,"vega":7.994,"contractSymbol":"SPXW 260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":96,"ivRaw":14.864,"delta":-0.289,"gamma":0.001,"optionHigh":71.05,"optionLow":67.9,"bid":66.7,"ask":67.2,"last":68.65,"theta":-1.655,"vega":8.279,"contractSymbol":"SPXW 260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":58,"ivRaw":14.554,"delta":-0.311,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.1,"ask":72.5,"last":86.31,"theta":-1.678,"vega":8.552,"contractSymbol":"SPXW 260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":57,"ivRaw":14.252,"delta":-0.334,"gamma":0.001,"optionHigh":84.63,"optionLow":79.55,"bid":77.9,"ask":78.4,"last":79.55,"theta":-1.695,"vega":8.81,"contractSymbol":"SPXW 260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"put","volume":2,"oi":121,"ivRaw":13.952,"delta":-0.358,"gamma":0.001,"optionHigh":87.74,"optionLow":87.74,"bid":84.3,"ask":84.8,"last":87.74,"theta":-1.708,"vega":9.047,"contractSymbol":"SPXW 260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"put","volume":5,"oi":138,"ivRaw":13.64,"delta":-0.385,"gamma":0.001,"optionHigh":100.43,"optionLow":91.64,"bid":91.2,"ask":91.7,"last":91.64,"theta":-1.712,"vega":9.255,"contractSymbol":"SPXW 260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"put","volume":2,"oi":72,"ivRaw":13.344,"delta":-0.413,"gamma":0.001,"optionHigh":102.52,"optionLow":102.52,"bid":98.8,"ask":99.3,"last":102.52,"theta":-1.71,"vega":9.429,"contractSymbol":"SPXW 260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":13.048,"delta":-0.442,"gamma":0.001,"optionHigh":114.9,"optionLow":107.53,"bid":107.1,"ask":107.6,"last":107.53,"theta":-1.7,"vega":9.56,"contractSymbol":"SPXW 260629P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"put","volume":11,"oi":23,"ivRaw":12.749,"delta":-0.474,"gamma":0.001,"optionHigh":126.1,"optionLow":118.84,"bid":116.1,"ask":116.6,"last":119.52,"theta":-1.68,"vega":9.639,"contractSymbol":"SPXW 260629P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"put","volume":74,"oi":37,"ivRaw":12.448,"delta":-0.506,"gamma":0.001,"optionHigh":134.9,"optionLow":125.6,"bid":125.9,"ask":126.4,"last":125.6,"theta":-1.649,"vega":9.659,"contractSymbol":"SPXW 260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"put","volume":1,"oi":2,"ivRaw":15.046,"delta":-0.529,"gamma":0.001,"optionHigh":143.83,"optionLow":143.83,"bid":136.4,"ask":137,"last":143.83,"theta":-1.977,"vega":9.633,"contractSymbol":"SPXW 260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":5,"ivRaw":14.789,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":148.5,"last":204.2,"theta":-1.933,"vega":9.558,"contractSymbol":"SPXW 260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":2,"ivRaw":14.543,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.4,"ask":160.9,"last":207.42,"theta":-1.881,"vega":9.43,"contractSymbol":"SPXW 260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":6,"ivRaw":14.312,"delta":-0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.7,"ask":174.2,"last":228.68,"theta":-1.822,"vega":9.248,"contractSymbol":"SPXW 260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":8,"ivRaw":14.115,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.9,"ask":188.4,"last":215,"theta":-1.758,"vega":9.015,"contractSymbol":"SPXW 260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"put","volume":4,"oi":1,"ivRaw":13.919,"delta":-0.673,"gamma":0.001,"optionHigh":210,"optionLow":210,"bid":202.8,"ask":203.5,"last":210,"theta":-1.685,"vega":8.728,"contractSymbol":"SPXW 260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":4,"ivRaw":13.744,"delta":-0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.9,"ask":219.6,"last":286.23,"theta":-1.607,"vega":8.393,"contractSymbol":"SPXW 260629P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":6,"ivRaw":13.577,"delta":-0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.2,"ask":238.3,"last":340,"theta":-1.524,"vega":8.013,"contractSymbol":"SPXW 260629P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.434,"delta":-0.755,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":251,"ask":256,"last":0,"theta":-1.437,"vega":7.598,"contractSymbol":"SPXW 260629P07725000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":20,"ivRaw":13.186,"delta":-0.438,"gamma":0.001,"optionHigh":113.95,"optionLow":113.95,"bid":108.2,"ask":108.6,"last":113.95,"theta":-1.699,"vega":9.668,"contractSymbol":"SPXW 260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":39,"type":"put","volume":76,"oi":545,"ivRaw":13.13,"delta":-0.444,"gamma":0.001,"optionHigh":121.2,"optionLow":109.57,"bid":109.9,"ask":110.3,"last":110.16,"theta":-1.697,"vega":9.689,"contractSymbol":"SPXW 260630P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":13.076,"delta":-0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.1,"last":168.7,"theta":-1.694,"vega":9.709,"contractSymbol":"SPXW 260630P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":66,"ivRaw":13.009,"delta":-0.456,"gamma":0.001,"optionHigh":114.36,"optionLow":114.36,"bid":113.4,"ask":113.9,"last":114.36,"theta":-1.69,"vega":9.726,"contractSymbol":"SPXW 260630P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":5,"ivRaw":12.949,"delta":-0.462,"gamma":0.001,"optionHigh":117.76,"optionLow":117.76,"bid":115.2,"ask":115.7,"last":117.76,"theta":-1.686,"vega":9.742,"contractSymbol":"SPXW 260630P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":14,"ivRaw":12.896,"delta":-0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.1,"ask":117.5,"last":168.6,"theta":-1.682,"vega":9.755,"contractSymbol":"SPXW 260630P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"put","volume":122,"oi":81,"ivRaw":12.83,"delta":-0.475,"gamma":0.001,"optionHigh":128,"optionLow":119.99,"bid":119,"ask":119.4,"last":126,"theta":-1.677,"vega":9.766,"contractSymbol":"SPXW 260630P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":20,"ivRaw":12.77,"delta":-0.481,"gamma":0.001,"optionHigh":128.7,"optionLow":126.96,"bid":120.8,"ask":121.3,"last":126.96,"theta":-1.672,"vega":9.774,"contractSymbol":"SPXW 260630P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":11,"ivRaw":12.723,"delta":-0.487,"gamma":0.001,"optionHigh":129.8,"optionLow":129.8,"bid":122.8,"ask":123.2,"last":129.8,"theta":-1.668,"vega":9.78,"contractSymbol":"SPXW 260630P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":147,"ivRaw":12.658,"delta":-0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.7,"ask":125.2,"last":144.3,"theta":-1.662,"vega":9.784,"contractSymbol":"SPXW 260630P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"put","volume":10,"oi":7,"ivRaw":12.6,"delta":-0.5,"gamma":0.001,"optionHigh":130.2,"optionLow":128.11,"bid":126.7,"ask":127.2,"last":128.11,"theta":-1.655,"vega":9.785,"contractSymbol":"SPXW 260630P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"put","volume":34,"oi":1071,"ivRaw":12.535,"delta":-0.507,"gamma":0.001,"optionHigh":139.8,"optionLow":129.06,"bid":128.8,"ask":129.2,"last":129.06,"theta":-1.647,"vega":9.783,"contractSymbol":"SPXW 260630P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":12.475,"delta":-0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.8,"ask":131.2,"last":185.6,"theta":-1.64,"vega":9.779,"contractSymbol":"SPXW 260630P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":12.423,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":133.3,"last":187.92,"theta":-1.633,"vega":9.772,"contractSymbol":"SPXW 260630P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"put","volume":8,"oi":9,"ivRaw":12.356,"delta":-0.527,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":135,"ask":135.5,"last":138.6,"theta":-1.624,"vega":9.762,"contractSymbol":"SPXW 260630P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"put","volume":5,"oi":0,"ivRaw":15.236,"delta":-0.524,"gamma":0.001,"optionHigh":144.21,"optionLow":144.21,"bid":137.2,"ask":137.6,"last":144.21,"theta":-1.986,"vega":9.767,"contractSymbol":"SPXW 260630P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-30","dte":39,"type":"put","volume":3,"oi":44,"ivRaw":15.182,"delta":-0.529,"gamma":0.001,"optionHigh":146.67,"optionLow":145.6,"bid":139.4,"ask":139.8,"last":145.6,"theta":-1.978,"vega":9.758,"contractSymbol":"SPXW 260630P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-30","dte":39,"type":"put","volume":10,"oi":6,"ivRaw":15.129,"delta":-0.535,"gamma":0.001,"optionHigh":151,"optionLow":148.66,"bid":141.6,"ask":142,"last":151,"theta":-1.97,"vega":9.747,"contractSymbol":"SPXW 260630P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":15.08,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.9,"ask":144.3,"last":163.7,"theta":-1.962,"vega":9.734,"contractSymbol":"SPXW 260630P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":15.027,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":146.6,"last":197.52,"theta":-1.953,"vega":9.719,"contractSymbol":"SPXW 260630P07540000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.623,"delta":-0.258,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.2,"last":0,"theta":-1.599,"vega":8.021,"contractSymbol":"SPXW 260701P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.322,"delta":-0.276,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.3,"ask":66.8,"last":0,"theta":-1.627,"vega":8.306,"contractSymbol":"SPXW 260701P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"put","volume":2,"oi":0,"ivRaw":15.017,"delta":-0.296,"gamma":0.001,"optionHigh":78.15,"optionLow":72.93,"bid":71.4,"ask":71.9,"last":72.93,"theta":-1.65,"vega":8.582,"contractSymbol":"SPXW 260701P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.714,"delta":-0.317,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.3,"last":0,"theta":-1.67,"vega":8.846,"contractSymbol":"SPXW 260701P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.414,"delta":-0.339,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.3,"last":0,"theta":-1.685,"vega":9.095,"contractSymbol":"SPXW 260701P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":14.107,"delta":-0.363,"gamma":0.001,"optionHigh":89.43,"optionLow":89.43,"bid":89.2,"ask":89.7,"last":89.43,"theta":-1.694,"vega":9.322,"contractSymbol":"SPXW 260701P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":13.815,"delta":-0.389,"gamma":0.001,"optionHigh":104.92,"optionLow":104.92,"bid":96.2,"ask":96.8,"last":104.92,"theta":-1.698,"vega":9.523,"contractSymbol":"SPXW 260701P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.513,"delta":-0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.4,"last":0,"theta":-1.694,"vega":9.689,"contractSymbol":"SPXW 260701P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":13.212,"delta":-0.444,"gamma":0.001,"optionHigh":122,"optionLow":121.5,"bid":112.2,"ask":112.8,"last":121.5,"theta":-1.682,"vega":9.814,"contractSymbol":"SPXW 260701P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":12.914,"delta":-0.474,"gamma":0.001,"optionHigh":131.91,"optionLow":131.43,"bid":121.2,"ask":121.8,"last":131.43,"theta":-1.662,"vega":9.889,"contractSymbol":"SPXW 260701P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":12.623,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131,"ask":131.6,"last":0,"theta":-1.633,"vega":9.908,"contractSymbol":"SPXW 260701P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":15.308,"delta":-0.528,"gamma":0.001,"optionHigh":153.41,"optionLow":152.93,"bid":141.6,"ask":142.2,"last":152.93,"theta":-1.965,"vega":9.884,"contractSymbol":"SPXW 260701P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.05,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153,"ask":153.6,"last":0,"theta":-1.923,"vega":9.814,"contractSymbol":"SPXW 260701P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.806,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.3,"ask":165.8,"last":0,"theta":-1.874,"vega":9.694,"contractSymbol":"SPXW 260701P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.587,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.4,"ask":179,"last":0,"theta":-1.82,"vega":9.524,"contractSymbol":"SPXW 260701P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.377,"delta":-0.638,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.4,"ask":193,"last":0,"theta":-1.759,"vega":9.303,"contractSymbol":"SPXW 260701P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.187,"delta":-0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.3,"ask":207.9,"last":0,"theta":-1.692,"vega":9.033,"contractSymbol":"SPXW 260701P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.004,"delta":-0.693,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.1,"ask":223.6,"last":0,"theta":-1.618,"vega":8.715,"contractSymbol":"SPXW 260701P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.843,"delta":-0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.6,"ask":242.4,"last":0,"theta":-1.541,"vega":8.355,"contractSymbol":"SPXW 260701P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.696,"delta":-0.746,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":254.6,"ask":260.1,"last":0,"theta":-1.461,"vega":7.958,"contractSymbol":"SPXW 260701P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":41,"type":"put","volume":2,"oi":24,"ivRaw":15.798,"delta":-0.26,"gamma":0.001,"optionHigh":67.72,"optionLow":65,"bid":64,"ask":64.4,"last":65,"theta":-1.588,"vega":8.161,"contractSymbol":"SPXW 260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"put","volume":24,"oi":90,"ivRaw":15.495,"delta":-0.278,"gamma":0.001,"optionHigh":73.83,"optionLow":68.05,"bid":68.7,"ask":69.1,"last":68.05,"theta":-1.613,"vega":8.44,"contractSymbol":"SPXW 260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"put","volume":29,"oi":476,"ivRaw":15.193,"delta":-0.297,"gamma":0.001,"optionHigh":81.39,"optionLow":73.05,"bid":73.7,"ask":74.1,"last":73.05,"theta":-1.634,"vega":8.712,"contractSymbol":"SPXW 260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"put","volume":129,"oi":125,"ivRaw":14.89,"delta":-0.318,"gamma":0.001,"optionHigh":83.63,"optionLow":80.8,"bid":79.2,"ask":79.6,"last":81.5,"theta":-1.651,"vega":8.972,"contractSymbol":"SPXW 260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"put","volume":6,"oi":43,"ivRaw":14.59,"delta":-0.34,"gamma":0.001,"optionHigh":93.4,"optionLow":93.4,"bid":85.1,"ask":85.7,"last":93.4,"theta":-1.664,"vega":9.217,"contractSymbol":"SPXW 260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"put","volume":13,"oi":51,"ivRaw":14.29,"delta":-0.363,"gamma":0.001,"optionHigh":102.2,"optionLow":94.43,"bid":91.6,"ask":92.2,"last":94.43,"theta":-1.671,"vega":9.442,"contractSymbol":"SPXW 260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"put","volume":17,"oi":197,"ivRaw":13.995,"delta":-0.388,"gamma":0.001,"optionHigh":108.84,"optionLow":98.37,"bid":98.6,"ask":99.2,"last":98.77,"theta":-1.673,"vega":9.64,"contractSymbol":"SPXW 260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"put","volume":12,"oi":255,"ivRaw":13.703,"delta":-0.415,"gamma":0.001,"optionHigh":115.76,"optionLow":109.1,"bid":106.2,"ask":106.8,"last":109.1,"theta":-1.668,"vega":9.805,"contractSymbol":"SPXW 260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"put","volume":63,"oi":249,"ivRaw":13.404,"delta":-0.442,"gamma":0.001,"optionHigh":124.81,"optionLow":113.7,"bid":114.5,"ask":115.1,"last":113.7,"theta":-1.655,"vega":9.931,"contractSymbol":"SPXW 260702P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"put","volume":8,"oi":4,"ivRaw":13.115,"delta":-0.472,"gamma":0.001,"optionHigh":130.7,"optionLow":124.59,"bid":123.5,"ask":124,"last":124.59,"theta":-1.635,"vega":10.01,"contractSymbol":"SPXW 260702P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"put","volume":5,"oi":1,"ivRaw":12.823,"delta":-0.502,"gamma":0.001,"optionHigh":137.71,"optionLow":133.42,"bid":133.1,"ask":133.7,"last":133.42,"theta":-1.606,"vega":10.035,"contractSymbol":"SPXW 260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":15.531,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.2,"last":0,"theta":-1.935,"vega":10.017,"contractSymbol":"SPXW 260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":15.272,"delta":-0.55,"gamma":0.001,"optionHigh":158.83,"optionLow":158.83,"bid":154.9,"ask":155.4,"last":158.83,"theta":-1.893,"vega":9.954,"contractSymbol":"SPXW 260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":15.028,"delta":-0.577,"gamma":0.001,"optionHigh":168,"optionLow":168,"bid":167,"ask":167.5,"last":168,"theta":-1.845,"vega":9.845,"contractSymbol":"SPXW 260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.81,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.9,"ask":180.4,"last":0,"theta":-1.792,"vega":9.687,"contractSymbol":"SPXW 260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.598,"delta":-0.632,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.7,"ask":194.3,"last":0,"theta":-1.731,"vega":9.481,"contractSymbol":"SPXW 260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.396,"delta":-0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.4,"ask":208.9,"last":0,"theta":-1.664,"vega":9.225,"contractSymbol":"SPXW 260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.214,"delta":-0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.9,"ask":224.4,"last":0,"theta":-1.593,"vega":8.924,"contractSymbol":"SPXW 260702P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.05,"delta":-0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.2,"ask":240.7,"last":0,"theta":-1.517,"vega":8.58,"contractSymbol":"SPXW 260702P07700000","inTheMoney":true},{"strike":7800,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":13.523,"delta":-0.807,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":310.8,"ask":316.1,"last":0,"theta":-1.186,"vega":6.887,"contractSymbol":"SPXW 260702P07800000","inTheMoney":true}],"fetchedAt":"2026-05-22T15:44:07.940Z","delayMinutes":0,"source":"schwab","cached":true}