{"ticker":"SPX","spot":7575.39,"expirations":["2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-21"],"contracts":[{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"call","volume":12667,"oi":0,"ivRaw":30.352,"delta":0.995,"gamma":0.001,"optionHigh":50.61,"optionLow":7.1,"bid":44.5,"ask":46.4,"last":44.97,"theta":0.281,"vega":0.008,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"call","volume":15312,"oi":0,"ivRaw":27.322,"delta":0.995,"gamma":0.001,"optionHigh":45.11,"optionLow":5.4,"bid":39.5,"ask":41.4,"last":40.82,"theta":0.281,"vega":0.008,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"call","volume":35910,"oi":0,"ivRaw":24.261,"delta":0.994,"gamma":0.001,"optionHigh":40.8,"optionLow":4.1,"bid":34.6,"ask":36,"last":33,"theta":0.281,"vega":0.009,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"call","volume":41525,"oi":0,"ivRaw":21.127,"delta":0.994,"gamma":0.001,"optionHigh":35.74,"optionLow":3.1,"bid":29.5,"ask":31.4,"last":30.17,"theta":0.281,"vega":0.01,"contractSymbol":"SPXW  260710C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"call","volume":91829,"oi":0,"ivRaw":17.999,"delta":0.993,"gamma":0.002,"optionHigh":30.6,"optionLow":2.3,"bid":24.5,"ask":26.4,"last":25,"theta":0.281,"vega":0.012,"contractSymbol":"SPXW  260710C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"call","volume":85055,"oi":0,"ivRaw":14.839,"delta":0.991,"gamma":0.003,"optionHigh":26.1,"optionLow":1.7,"bid":19.9,"ask":21.4,"last":20.22,"theta":0.28,"vega":0.014,"contractSymbol":"SPXW  260710C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"call","volume":127745,"oi":0,"ivRaw":11.537,"delta":0.989,"gamma":0.004,"optionHigh":20.95,"optionLow":1,"bid":14.9,"ask":16.4,"last":15.6,"theta":0.281,"vega":0.017,"contractSymbol":"SPXW  260710C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"call","volume":128644,"oi":0,"ivRaw":8.124,"delta":0.985,"gamma":0.008,"optionHigh":16,"optionLow":0.85,"bid":10.1,"ask":11.4,"last":11.31,"theta":0.281,"vega":0.022,"contractSymbol":"SPXW  260710C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"call","volume":184224,"oi":0,"ivRaw":4.551,"delta":0.975,"gamma":0.023,"optionHigh":11.2,"optionLow":0.7,"bid":4.9,"ask":6.4,"last":5,"theta":0.281,"vega":0.034,"contractSymbol":"SPXW  260710C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"call","volume":199691,"oi":0,"ivRaw":1.932,"delta":0.53,"gamma":0.36,"optionHigh":7,"optionLow":0.15,"bid":0.4,"ask":0.6,"last":0.4,"theta":-0.094,"vega":0.228,"contractSymbol":"SPXW  260710C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"call","volume":180042,"oi":0,"ivRaw":4.421,"delta":0.026,"gamma":0.024,"optionHigh":4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.035,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"call","volume":88995,"oi":0,"ivRaw":7.997,"delta":0.015,"gamma":0.008,"optionHigh":3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.022,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"call","volume":63059,"oi":0,"ivRaw":11.402,"delta":0.011,"gamma":0.005,"optionHigh":2.2,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"call","volume":32898,"oi":0,"ivRaw":14.69,"delta":0.009,"gamma":0.003,"optionHigh":1.55,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260710C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"call","volume":54604,"oi":0,"ivRaw":17.833,"delta":0.007,"gamma":0.002,"optionHigh":1.1,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.04,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260710C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"call","volume":23701,"oi":0,"ivRaw":20.939,"delta":0.006,"gamma":0.001,"optionHigh":0.77,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260710C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-10","dte":0,"type":"call","volume":19167,"oi":0,"ivRaw":24.046,"delta":0.006,"gamma":0.001,"optionHigh":0.55,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260710C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-10","dte":0,"type":"call","volume":11664,"oi":0,"ivRaw":27.076,"delta":0.005,"gamma":0.001,"optionHigh":0.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260710C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-10","dte":0,"type":"call","volume":12553,"oi":0,"ivRaw":30.071,"delta":0.005,"gamma":0.001,"optionHigh":0.28,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260710C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-10","dte":0,"type":"call","volume":8748,"oi":0,"ivRaw":33.036,"delta":0.004,"gamma":0.001,"optionHigh":0.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260710C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"call","volume":1109,"oi":0,"ivRaw":7.434,"delta":0.83,"gamma":0.005,"optionHigh":54.6,"optionLow":14.42,"bid":53.6,"ask":55.2,"last":51.79,"theta":-2.865,"vega":1.716,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"call","volume":1392,"oi":0,"ivRaw":7.258,"delta":0.809,"gamma":0.006,"optionHigh":49.05,"optionLow":16.72,"bid":49.3,"ask":50.8,"last":46.5,"theta":-2.995,"vega":1.845,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"call","volume":2390,"oi":0,"ivRaw":7.013,"delta":0.788,"gamma":0.006,"optionHigh":45.91,"optionLow":12,"bid":41,"ask":50.4,"last":43.35,"theta":-3.079,"vega":1.966,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"call","volume":2728,"oi":0,"ivRaw":6.824,"delta":0.762,"gamma":0.007,"optionHigh":41.5,"optionLow":12.6,"bid":36.5,"ask":46.2,"last":39.03,"theta":-3.189,"vega":2.099,"contractSymbol":"SPXW  260713C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"call","volume":6629,"oi":0,"ivRaw":6.629,"delta":0.733,"gamma":0.007,"optionHigh":38,"optionLow":9.8,"bid":32.4,"ask":41.8,"last":35.05,"theta":-3.283,"vega":2.23,"contractSymbol":"SPXW  260713C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"call","volume":3708,"oi":0,"ivRaw":6.442,"delta":0.7,"gamma":0.008,"optionHigh":33.93,"optionLow":8.3,"bid":28.4,"ask":36,"last":31.02,"theta":-3.361,"vega":2.357,"contractSymbol":"SPXW  260713C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"call","volume":6285,"oi":0,"ivRaw":6.235,"delta":0.664,"gamma":0.009,"optionHigh":30,"optionLow":7,"bid":29.2,"ask":29.6,"last":27.3,"theta":-3.402,"vega":2.473,"contractSymbol":"SPXW  260713C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"call","volume":3238,"oi":0,"ivRaw":6.079,"delta":0.622,"gamma":0.009,"optionHigh":26.2,"optionLow":6.3,"bid":25.6,"ask":25.9,"last":24,"theta":-3.434,"vega":2.576,"contractSymbol":"SPXW  260713C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"call","volume":5129,"oi":0,"ivRaw":5.883,"delta":0.578,"gamma":0.01,"optionHigh":22.9,"optionLow":5.2,"bid":22.1,"ask":22.5,"last":20.2,"theta":-3.4,"vega":2.652,"contractSymbol":"SPXW  260713C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"call","volume":8140,"oi":0,"ivRaw":5.736,"delta":0.529,"gamma":0.01,"optionHigh":20,"optionLow":4.48,"bid":18.9,"ask":19.3,"last":17.32,"theta":-3.338,"vega":2.696,"contractSymbol":"SPXW  260713C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"call","volume":6543,"oi":0,"ivRaw":6.411,"delta":0.48,"gamma":0.009,"optionHigh":16.9,"optionLow":3.34,"bid":16,"ask":16.4,"last":14.6,"theta":-3.64,"vega":2.7,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"call","volume":4694,"oi":0,"ivRaw":6.27,"delta":0.433,"gamma":0.009,"optionHigh":14,"optionLow":2.1,"bid":13.4,"ask":13.7,"last":12.31,"theta":-3.471,"vega":2.665,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"call","volume":4202,"oi":0,"ivRaw":6.15,"delta":0.385,"gamma":0.009,"optionHigh":11.6,"optionLow":1.45,"bid":11,"ask":11.4,"last":9.9,"theta":-3.26,"vega":2.59,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"call","volume":3721,"oi":0,"ivRaw":6.03,"delta":0.337,"gamma":0.009,"optionHigh":9.4,"optionLow":2.03,"bid":8.9,"ask":9.3,"last":7.84,"theta":-2.997,"vega":2.474,"contractSymbol":"SPXW  260713C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"call","volume":13068,"oi":0,"ivRaw":5.908,"delta":0.29,"gamma":0.009,"optionHigh":7.5,"optionLow":0.99,"bid":7.1,"ask":7.4,"last":6.18,"theta":-2.69,"vega":2.318,"contractSymbol":"SPXW  260713C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"call","volume":4767,"oi":0,"ivRaw":5.808,"delta":0.245,"gamma":0.008,"optionHigh":6,"optionLow":0.89,"bid":5.5,"ask":5.9,"last":4.82,"theta":-2.365,"vega":2.13,"contractSymbol":"SPXW  260713C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-13","dte":3,"type":"call","volume":5285,"oi":0,"ivRaw":5.688,"delta":0.202,"gamma":0.007,"optionHigh":4.5,"optionLow":0.49,"bid":4.2,"ask":4.5,"last":3.71,"theta":-2.011,"vega":1.908,"contractSymbol":"SPXW  260713C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-13","dte":3,"type":"call","volume":3690,"oi":0,"ivRaw":5.609,"delta":0.164,"gamma":0.007,"optionHigh":3.3,"optionLow":0.66,"bid":3.2,"ask":3.4,"last":2.77,"theta":-1.681,"vega":1.677,"contractSymbol":"SPXW  260713C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-13","dte":3,"type":"call","volume":4229,"oi":0,"ivRaw":5.514,"delta":0.13,"gamma":0.006,"optionHigh":2.5,"optionLow":0.4,"bid":2.3,"ask":2.55,"last":2.09,"theta":-1.355,"vega":1.432,"contractSymbol":"SPXW  260713C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-13","dte":3,"type":"call","volume":5165,"oi":0,"ivRaw":5.434,"delta":0.101,"gamma":0.005,"optionHigh":1.77,"optionLow":0.29,"bid":1.65,"ask":1.85,"last":1.47,"theta":-1.064,"vega":1.193,"contractSymbol":"SPXW  260713C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"call","volume":264,"oi":0,"ivRaw":8.715,"delta":0.76,"gamma":0.005,"optionHigh":59.04,"optionLow":29.77,"bid":59.6,"ask":61.3,"last":58.46,"theta":-3.276,"vega":2.444,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"call","volume":254,"oi":0,"ivRaw":8.569,"delta":0.74,"gamma":0.005,"optionHigh":54.93,"optionLow":31.6,"bid":55.4,"ask":57.1,"last":53.05,"theta":-3.355,"vega":2.55,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"call","volume":2234,"oi":0,"ivRaw":8.426,"delta":0.718,"gamma":0.005,"optionHigh":52.59,"optionLow":22.97,"bid":51.4,"ask":53.1,"last":50.03,"theta":-3.427,"vega":2.653,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"call","volume":431,"oi":0,"ivRaw":8.284,"delta":0.695,"gamma":0.005,"optionHigh":47.6,"optionLow":26.4,"bid":47.5,"ask":49.2,"last":45.8,"theta":-3.488,"vega":2.752,"contractSymbol":"SPXW  260714C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"call","volume":2527,"oi":0,"ivRaw":8.139,"delta":0.67,"gamma":0.006,"optionHigh":45.2,"optionLow":18.89,"bid":44.5,"ask":44.9,"last":41.78,"theta":-3.535,"vega":2.844,"contractSymbol":"SPXW  260714C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"call","volume":577,"oi":0,"ivRaw":8.007,"delta":0.643,"gamma":0.006,"optionHigh":41.54,"optionLow":16.89,"bid":40.8,"ask":41.2,"last":39.12,"theta":-3.572,"vega":2.929,"contractSymbol":"SPXW  260714C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"call","volume":1478,"oi":0,"ivRaw":7.898,"delta":0.614,"gamma":0.006,"optionHigh":37.5,"optionLow":14.4,"bid":37.3,"ask":37.7,"last":35.77,"theta":-3.601,"vega":3.003,"contractSymbol":"SPXW  260714C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"call","volume":1764,"oi":0,"ivRaw":7.775,"delta":0.584,"gamma":0.006,"optionHigh":34.77,"optionLow":14.93,"bid":34,"ask":34.4,"last":31.6,"theta":-3.601,"vega":3.062,"contractSymbol":"SPXW  260714C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"call","volume":659,"oi":0,"ivRaw":7.655,"delta":0.553,"gamma":0.007,"optionHigh":31.62,"optionLow":15.1,"bid":30.8,"ask":31.2,"last":29.3,"theta":-3.581,"vega":3.104,"contractSymbol":"SPXW  260714C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"call","volume":2279,"oi":0,"ivRaw":7.547,"delta":0.52,"gamma":0.007,"optionHigh":28.5,"optionLow":13.5,"bid":27.8,"ask":28.2,"last":26.65,"theta":-3.541,"vega":3.128,"contractSymbol":"SPXW  260714C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"call","volume":744,"oi":0,"ivRaw":7.435,"delta":0.486,"gamma":0.007,"optionHigh":25.5,"optionLow":7.5,"bid":24.9,"ask":25.3,"last":23.85,"theta":-3.471,"vega":3.13,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"call","volume":1088,"oi":0,"ivRaw":8.273,"delta":0.457,"gamma":0.006,"optionHigh":22.7,"optionLow":8,"bid":22.3,"ask":22.6,"last":19.57,"theta":-3.789,"vega":3.114,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"call","volume":576,"oi":0,"ivRaw":8.157,"delta":0.426,"gamma":0.006,"optionHigh":20.45,"optionLow":9.2,"bid":19.7,"ask":20.1,"last":18.38,"theta":-3.671,"vega":3.077,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"call","volume":882,"oi":0,"ivRaw":8.071,"delta":0.394,"gamma":0.006,"optionHigh":18.05,"optionLow":8,"bid":17.4,"ask":17.8,"last":16.53,"theta":-3.543,"vega":3.021,"contractSymbol":"SPXW  260714C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"call","volume":2399,"oi":0,"ivRaw":7.962,"delta":0.363,"gamma":0.006,"optionHigh":15.72,"optionLow":5,"bid":15.2,"ask":15.6,"last":14.54,"theta":-3.38,"vega":2.944,"contractSymbol":"SPXW  260714C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"call","volume":403,"oi":0,"ivRaw":7.883,"delta":0.332,"gamma":0.006,"optionHigh":13.66,"optionLow":3.39,"bid":13.3,"ask":13.6,"last":12.5,"theta":-3.208,"vega":2.848,"contractSymbol":"SPXW  260714C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-14","dte":4,"type":"call","volume":1415,"oi":0,"ivRaw":7.781,"delta":0.3,"gamma":0.006,"optionHigh":11.7,"optionLow":2.74,"bid":11.4,"ask":11.8,"last":10.7,"theta":-3.007,"vega":2.731,"contractSymbol":"SPXW  260714C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-14","dte":4,"type":"call","volume":1085,"oi":0,"ivRaw":7.692,"delta":0.27,"gamma":0.005,"optionHigh":9.88,"optionLow":4.2,"bid":9.8,"ask":10.1,"last":9.34,"theta":-2.796,"vega":2.597,"contractSymbol":"SPXW  260714C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-14","dte":4,"type":"call","volume":1282,"oi":0,"ivRaw":7.598,"delta":0.241,"gamma":0.005,"optionHigh":8.4,"optionLow":2.2,"bid":8.3,"ask":8.6,"last":7.92,"theta":-2.569,"vega":2.446,"contractSymbol":"SPXW  260714C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-14","dte":4,"type":"call","volume":1209,"oi":0,"ivRaw":7.524,"delta":0.214,"gamma":0.005,"optionHigh":7,"optionLow":2.14,"bid":7,"ask":7.3,"last":6.7,"theta":-2.344,"vega":2.285,"contractSymbol":"SPXW  260714C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"call","volume":105,"oi":0,"ivRaw":9.092,"delta":0.725,"gamma":0.004,"optionHigh":63.95,"optionLow":42.56,"bid":60.2,"ask":70.1,"last":63.13,"theta":-3.089,"vega":2.934,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"call","volume":41,"oi":0,"ivRaw":8.979,"delta":0.706,"gamma":0.004,"optionHigh":60.7,"optionLow":39.4,"bid":56.2,"ask":66.2,"last":60.7,"theta":-3.148,"vega":3.029,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"call","volume":195,"oi":0,"ivRaw":8.869,"delta":0.686,"gamma":0.005,"optionHigh":57.44,"optionLow":26.73,"bid":56.7,"ask":57.2,"last":54.47,"theta":-3.2,"vega":3.121,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"call","volume":366,"oi":0,"ivRaw":8.745,"delta":0.665,"gamma":0.005,"optionHigh":53,"optionLow":29.3,"bid":53,"ask":53.4,"last":49.7,"theta":-3.238,"vega":3.205,"contractSymbol":"SPXW  260715C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"call","volume":1115,"oi":0,"ivRaw":8.622,"delta":0.643,"gamma":0.005,"optionHigh":50.1,"optionLow":22.13,"bid":49.3,"ask":49.8,"last":47.24,"theta":-3.266,"vega":3.282,"contractSymbol":"SPXW  260715C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"call","volume":389,"oi":0,"ivRaw":8.512,"delta":0.619,"gamma":0.005,"optionHigh":46.57,"optionLow":20.09,"bid":45.8,"ask":46.3,"last":45.59,"theta":-3.287,"vega":3.351,"contractSymbol":"SPXW  260715C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"call","volume":288,"oi":0,"ivRaw":8.398,"delta":0.595,"gamma":0.005,"optionHigh":42.17,"optionLow":24.4,"bid":42.4,"ask":42.9,"last":40.12,"theta":-3.295,"vega":3.41,"contractSymbol":"SPXW  260715C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"call","volume":181,"oi":0,"ivRaw":8.277,"delta":0.569,"gamma":0.005,"optionHigh":39,"optionLow":19.96,"bid":39.1,"ask":39.6,"last":37.38,"theta":-3.285,"vega":3.456,"contractSymbol":"SPXW  260715C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"call","volume":435,"oi":0,"ivRaw":8.165,"delta":0.542,"gamma":0.006,"optionHigh":35.46,"optionLow":11.9,"bid":36,"ask":36.4,"last":34.3,"theta":-3.264,"vega":3.489,"contractSymbol":"SPXW  260715C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"call","volume":309,"oi":0,"ivRaw":8.057,"delta":0.515,"gamma":0.006,"optionHigh":33.1,"optionLow":16,"bid":32.9,"ask":33.4,"last":32,"theta":-3.229,"vega":3.506,"contractSymbol":"SPXW  260715C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"call","volume":234,"oi":0,"ivRaw":7.938,"delta":0.486,"gamma":0.006,"optionHigh":30.7,"optionLow":16.23,"bid":30.1,"ask":30.5,"last":28.9,"theta":-3.172,"vega":3.506,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"call","volume":258,"oi":0,"ivRaw":8.906,"delta":0.463,"gamma":0.005,"optionHigh":28.75,"optionLow":14.56,"bid":27.3,"ask":27.8,"last":26.3,"theta":-3.512,"vega":3.493,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"call","volume":236,"oi":0,"ivRaw":8.799,"delta":0.437,"gamma":0.005,"optionHigh":25.71,"optionLow":12.54,"bid":24.7,"ask":25.2,"last":23.6,"theta":-3.43,"vega":3.464,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"call","volume":497,"oi":0,"ivRaw":8.696,"delta":0.41,"gamma":0.005,"optionHigh":22.7,"optionLow":11.6,"bid":22.3,"ask":22.7,"last":21.6,"theta":-3.334,"vega":3.42,"contractSymbol":"SPXW  260715C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"call","volume":539,"oi":0,"ivRaw":8.6,"delta":0.384,"gamma":0.005,"optionHigh":20.4,"optionLow":8,"bid":20,"ask":20.4,"last":19.2,"theta":-3.226,"vega":3.359,"contractSymbol":"SPXW  260715C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"call","volume":387,"oi":0,"ivRaw":8.505,"delta":0.358,"gamma":0.005,"optionHigh":18.5,"optionLow":9.5,"bid":17.8,"ask":18.3,"last":15.75,"theta":-3.103,"vega":3.282,"contractSymbol":"SPXW  260715C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-15","dte":5,"type":"call","volume":348,"oi":0,"ivRaw":8.397,"delta":0.331,"gamma":0.005,"optionHigh":16.1,"optionLow":6.3,"bid":15.8,"ask":16.2,"last":14.9,"theta":-2.96,"vega":3.188,"contractSymbol":"SPXW  260715C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-15","dte":5,"type":"call","volume":549,"oi":0,"ivRaw":8.325,"delta":0.305,"gamma":0.005,"optionHigh":14.5,"optionLow":5.3,"bid":14,"ask":14.4,"last":13.17,"theta":-2.82,"vega":3.082,"contractSymbol":"SPXW  260715C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-15","dte":5,"type":"call","volume":637,"oi":0,"ivRaw":8.241,"delta":0.28,"gamma":0.005,"optionHigh":12.5,"optionLow":5.93,"bid":12.3,"ask":12.7,"last":11.75,"theta":-2.663,"vega":2.96,"contractSymbol":"SPXW  260715C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-15","dte":5,"type":"call","volume":338,"oi":0,"ivRaw":8.144,"delta":0.255,"gamma":0.004,"optionHigh":10.83,"optionLow":4.8,"bid":10.7,"ask":11.1,"last":9.12,"theta":-2.491,"vega":2.822,"contractSymbol":"SPXW  260715C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"call","volume":102,"oi":0,"ivRaw":9.457,"delta":0.701,"gamma":0.004,"optionHigh":68.97,"optionLow":48.5,"bid":64.8,"ask":74.7,"last":67.87,"theta":-3.006,"vega":3.349,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"call","volume":68,"oi":0,"ivRaw":9.351,"delta":0.684,"gamma":0.004,"optionHigh":63.72,"optionLow":33.2,"bid":65.2,"ask":65.7,"last":63.72,"theta":-3.045,"vega":3.434,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"call","volume":227,"oi":0,"ivRaw":9.25,"delta":0.665,"gamma":0.004,"optionHigh":61.57,"optionLow":30,"bid":61.5,"ask":62,"last":59.3,"theta":-3.079,"vega":3.515,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"call","volume":59,"oi":0,"ivRaw":9.125,"delta":0.646,"gamma":0.004,"optionHigh":58.1,"optionLow":36.9,"bid":57.8,"ask":58.3,"last":58.1,"theta":-3.098,"vega":3.588,"contractSymbol":"SPXW  260716C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"call","volume":321,"oi":0,"ivRaw":9.031,"delta":0.626,"gamma":0.004,"optionHigh":54.5,"optionLow":27,"bid":54.3,"ask":54.8,"last":51.62,"theta":-3.12,"vega":3.655,"contractSymbol":"SPXW  260716C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"call","volume":148,"oi":0,"ivRaw":8.91,"delta":0.605,"gamma":0.004,"optionHigh":50.55,"optionLow":30,"bid":50.8,"ask":51.3,"last":49.35,"theta":-3.122,"vega":3.714,"contractSymbol":"SPXW  260716C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"call","volume":336,"oi":0,"ivRaw":8.789,"delta":0.584,"gamma":0.005,"optionHigh":47.7,"optionLow":29,"bid":47.4,"ask":47.9,"last":44.97,"theta":-3.117,"vega":3.764,"contractSymbol":"SPXW  260716C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"call","volume":236,"oi":0,"ivRaw":8.681,"delta":0.561,"gamma":0.005,"optionHigh":44.42,"optionLow":28.8,"bid":44.2,"ask":44.7,"last":42.85,"theta":-3.106,"vega":3.803,"contractSymbol":"SPXW  260716C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"call","volume":381,"oi":0,"ivRaw":8.57,"delta":0.538,"gamma":0.005,"optionHigh":41.04,"optionLow":18.6,"bid":41,"ask":41.5,"last":39.03,"theta":-3.083,"vega":3.831,"contractSymbol":"SPXW  260716C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"call","volume":270,"oi":0,"ivRaw":8.455,"delta":0.514,"gamma":0.005,"optionHigh":38.7,"optionLow":24.98,"bid":38,"ask":38.5,"last":36.95,"theta":-3.048,"vega":3.846,"contractSymbol":"SPXW  260716C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"call","volume":287,"oi":0,"ivRaw":8.347,"delta":0.489,"gamma":0.005,"optionHigh":35.5,"optionLow":21.14,"bid":35.1,"ask":35.6,"last":34,"theta":-3.003,"vega":3.847,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"call","volume":739,"oi":0,"ivRaw":9.405,"delta":0.469,"gamma":0.004,"optionHigh":32.67,"optionLow":20.02,"bid":32.3,"ask":32.8,"last":31.8,"theta":-3.345,"vega":3.837,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"call","volume":154,"oi":0,"ivRaw":9.292,"delta":0.447,"gamma":0.004,"optionHigh":29.66,"optionLow":16.87,"bid":29.6,"ask":30.1,"last":27.77,"theta":-3.277,"vega":3.814,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"call","volume":597,"oi":0,"ivRaw":9.2,"delta":0.424,"gamma":0.004,"optionHigh":27.4,"optionLow":11.11,"bid":27.1,"ask":27.6,"last":27.1,"theta":-3.206,"vega":3.778,"contractSymbol":"SPXW  260716C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"call","volume":564,"oi":0,"ivRaw":9.105,"delta":0.401,"gamma":0.004,"optionHigh":25.2,"optionLow":9.87,"bid":24.7,"ask":25.2,"last":23.2,"theta":-3.123,"vega":3.729,"contractSymbol":"SPXW  260716C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"call","volume":140,"oi":0,"ivRaw":9.004,"delta":0.378,"gamma":0.004,"optionHigh":22.62,"optionLow":8.79,"bid":22.4,"ask":22.9,"last":21.45,"theta":-3.027,"vega":3.666,"contractSymbol":"SPXW  260716C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-16","dte":6,"type":"call","volume":316,"oi":0,"ivRaw":8.91,"delta":0.355,"gamma":0.004,"optionHigh":20.6,"optionLow":12,"bid":20.3,"ask":20.7,"last":19.1,"theta":-2.923,"vega":3.59,"contractSymbol":"SPXW  260716C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-16","dte":6,"type":"call","volume":130,"oi":0,"ivRaw":8.825,"delta":0.332,"gamma":0.004,"optionHigh":18.7,"optionLow":6.6,"bid":18.3,"ask":18.7,"last":17.33,"theta":-2.812,"vega":3.501,"contractSymbol":"SPXW  260716C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-16","dte":6,"type":"call","volume":301,"oi":0,"ivRaw":8.732,"delta":0.309,"gamma":0.004,"optionHigh":16.87,"optionLow":5.65,"bid":16.4,"ask":16.8,"last":15.9,"theta":-2.69,"vega":3.399,"contractSymbol":"SPXW  260716C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-16","dte":6,"type":"call","volume":131,"oi":0,"ivRaw":8.664,"delta":0.287,"gamma":0.004,"optionHigh":15.07,"optionLow":7.7,"bid":14.7,"ask":15.1,"last":14.3,"theta":-2.568,"vega":3.286,"contractSymbol":"SPXW  260716C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"call","volume":68,"oi":0,"ivRaw":9.626,"delta":0.695,"gamma":0.004,"optionHigh":73.2,"optionLow":43.38,"bid":72.8,"ask":74.1,"last":73.2,"theta":-3.077,"vega":3.583,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"call","volume":184,"oi":0,"ivRaw":9.532,"delta":0.678,"gamma":0.004,"optionHigh":64.9,"optionLow":46.2,"bid":69,"ask":70.3,"last":64.9,"theta":-3.106,"vega":3.665,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"call","volume":414,"oi":0,"ivRaw":9.403,"delta":0.661,"gamma":0.004,"optionHigh":60.6,"optionLow":43.49,"bid":65.3,"ask":66.6,"last":60.2,"theta":-3.119,"vega":3.74,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"call","volume":319,"oi":0,"ivRaw":9.307,"delta":0.643,"gamma":0.004,"optionHigh":62.17,"optionLow":42.44,"bid":61.7,"ask":63,"last":60.7,"theta":-3.136,"vega":3.812,"contractSymbol":"SPX   260717C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"call","volume":4825,"oi":0,"ivRaw":9.201,"delta":0.625,"gamma":0.004,"optionHigh":59.1,"optionLow":30.66,"bid":58.2,"ask":59.4,"last":57.56,"theta":-3.144,"vega":3.877,"contractSymbol":"SPX   260717C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"call","volume":541,"oi":0,"ivRaw":9.085,"delta":0.606,"gamma":0.004,"optionHigh":54.9,"optionLow":38.7,"bid":54.6,"ask":55.9,"last":52.5,"theta":-3.14,"vega":3.934,"contractSymbol":"SPX   260717C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"call","volume":112,"oi":0,"ivRaw":8.972,"delta":0.586,"gamma":0.004,"optionHigh":51.5,"optionLow":25.25,"bid":51.3,"ask":52.5,"last":51.5,"theta":-3.131,"vega":3.983,"contractSymbol":"SPX   260717C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"call","volume":123,"oi":0,"ivRaw":8.86,"delta":0.565,"gamma":0.004,"optionHigh":48.2,"optionLow":23.2,"bid":48.1,"ask":49.2,"last":48.2,"theta":-3.113,"vega":4.023,"contractSymbol":"SPX   260717C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"call","volume":129,"oi":0,"ivRaw":8.748,"delta":0.543,"gamma":0.004,"optionHigh":45.8,"optionLow":31.21,"bid":44.9,"ask":46.1,"last":44.6,"theta":-3.086,"vega":4.053,"contractSymbol":"SPX   260717C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"call","volume":1627,"oi":0,"ivRaw":8.646,"delta":0.521,"gamma":0.005,"optionHigh":42.7,"optionLow":19.1,"bid":41.8,"ask":43,"last":39.8,"theta":-3.054,"vega":4.071,"contractSymbol":"SPX   260717C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"call","volume":141,"oi":0,"ivRaw":8.543,"delta":0.499,"gamma":0.005,"optionHigh":40,"optionLow":25,"bid":38.9,"ask":40,"last":37.63,"theta":-3.012,"vega":4.076,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"call","volume":34,"oi":0,"ivRaw":9.66,"delta":0.479,"gamma":0.004,"optionHigh":34.6,"optionLow":18.4,"bid":36,"ask":37.1,"last":34.4,"theta":-3.351,"vega":4.071,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"call","volume":31,"oi":0,"ivRaw":9.554,"delta":0.459,"gamma":0.004,"optionHigh":33.55,"optionLow":15.66,"bid":33.2,"ask":34.4,"last":33.55,"theta":-3.291,"vega":4.054,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"call","volume":127,"oi":0,"ivRaw":9.459,"delta":0.438,"gamma":0.004,"optionHigh":31.12,"optionLow":24.25,"bid":30.6,"ask":31.8,"last":29,"theta":-3.226,"vega":4.026,"contractSymbol":"SPX   260717C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"call","volume":4143,"oi":0,"ivRaw":9.374,"delta":0.417,"gamma":0.004,"optionHigh":29.21,"optionLow":11.7,"bid":28.2,"ask":29.3,"last":28,"theta":-3.154,"vega":3.987,"contractSymbol":"SPX   260717C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"call","volume":72,"oi":0,"ivRaw":9.273,"delta":0.395,"gamma":0.004,"optionHigh":24.78,"optionLow":17,"bid":25.8,"ask":26.9,"last":24.78,"theta":-3.068,"vega":3.935,"contractSymbol":"SPX   260717C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-17","dte":7,"type":"call","volume":1392,"oi":0,"ivRaw":9.186,"delta":0.374,"gamma":0.004,"optionHigh":24.22,"optionLow":11.23,"bid":23.6,"ask":24.6,"last":23.95,"theta":-2.98,"vega":3.871,"contractSymbol":"SPX   260717C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-17","dte":7,"type":"call","volume":194,"oi":0,"ivRaw":9.092,"delta":0.353,"gamma":0.004,"optionHigh":22,"optionLow":10.57,"bid":21.4,"ask":22.5,"last":20.72,"theta":-2.88,"vega":3.794,"contractSymbol":"SPX   260717C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-17","dte":7,"type":"call","volume":39,"oi":0,"ivRaw":9.022,"delta":0.332,"gamma":0.004,"optionHigh":20.2,"optionLow":12.4,"bid":19.5,"ask":20.5,"last":18.61,"theta":-2.78,"vega":3.707,"contractSymbol":"SPX   260717C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-17","dte":7,"type":"call","volume":1956,"oi":0,"ivRaw":8.936,"delta":0.311,"gamma":0.004,"optionHigh":18.11,"optionLow":10.2,"bid":17.6,"ask":18.6,"last":16.9,"theta":-2.667,"vega":3.607,"contractSymbol":"SPX   260717C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"call","volume":87,"oi":0,"ivRaw":9.11,"delta":0.664,"gamma":0.003,"optionHigh":80.49,"optionLow":56.59,"bid":79.6,"ask":80.4,"last":78.07,"theta":-2.251,"vega":4.556,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"call","volume":26,"oi":0,"ivRaw":9.013,"delta":0.649,"gamma":0.003,"optionHigh":76,"optionLow":55.38,"bid":75.9,"ask":76.7,"last":76,"theta":-2.262,"vega":4.631,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"call","volume":104,"oi":0,"ivRaw":8.912,"delta":0.634,"gamma":0.003,"optionHigh":73.32,"optionLow":52.8,"bid":72.3,"ask":73.2,"last":70.9,"theta":-2.269,"vega":4.7,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"call","volume":25,"oi":0,"ivRaw":8.796,"delta":0.618,"gamma":0.003,"optionHigh":69.72,"optionLow":50.2,"bid":68.8,"ask":69.5,"last":67.19,"theta":-2.268,"vega":4.763,"contractSymbol":"SPXW  260720C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"call","volume":240,"oi":0,"ivRaw":8.717,"delta":0.601,"gamma":0.004,"optionHigh":66.03,"optionLow":39.52,"bid":65.3,"ask":66.3,"last":61.47,"theta":-2.273,"vega":4.821,"contractSymbol":"SPXW  260720C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"call","volume":84,"oi":0,"ivRaw":8.599,"delta":0.584,"gamma":0.004,"optionHigh":61.1,"optionLow":42.47,"bid":61.9,"ask":62.7,"last":57.92,"theta":-2.263,"vega":4.87,"contractSymbol":"SPXW  260720C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"call","volume":154,"oi":0,"ivRaw":8.518,"delta":0.567,"gamma":0.004,"optionHigh":59.32,"optionLow":41.65,"bid":58.5,"ask":59.4,"last":56.26,"theta":-2.259,"vega":4.912,"contractSymbol":"SPXW  260720C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"call","volume":47,"oi":0,"ivRaw":8.408,"delta":0.549,"gamma":0.004,"optionHigh":55.97,"optionLow":42.5,"bid":55.3,"ask":56.1,"last":53.49,"theta":-2.243,"vega":4.945,"contractSymbol":"SPXW  260720C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"call","volume":31,"oi":0,"ivRaw":8.321,"delta":0.53,"gamma":0.004,"optionHigh":52.77,"optionLow":30.09,"bid":52.2,"ask":53.1,"last":51.84,"theta":-2.228,"vega":4.968,"contractSymbol":"SPXW  260720C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"call","volume":596,"oi":0,"ivRaw":8.215,"delta":0.511,"gamma":0.004,"optionHigh":50.2,"optionLow":37.82,"bid":49.1,"ask":49.9,"last":48.21,"theta":-2.203,"vega":4.98,"contractSymbol":"SPXW  260720C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"call","volume":189,"oi":0,"ivRaw":8.101,"delta":0.491,"gamma":0.004,"optionHigh":47.03,"optionLow":31.8,"bid":46.1,"ask":46.9,"last":44.2,"theta":-2.17,"vega":4.98,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"call","volume":39,"oi":0,"ivRaw":9.53,"delta":0.477,"gamma":0.003,"optionHigh":44.15,"optionLow":35.62,"bid":43.3,"ask":44,"last":41.99,"theta":-2.532,"vega":4.973,"contractSymbol":"SPXW  260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"call","volume":114,"oi":0,"ivRaw":9.432,"delta":0.46,"gamma":0.003,"optionHigh":41.6,"optionLow":26.94,"bid":40.5,"ask":41.2,"last":38.7,"theta":-2.494,"vega":4.956,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"call","volume":41,"oi":0,"ivRaw":9.335,"delta":0.442,"gamma":0.003,"optionHigh":38.9,"optionLow":28.5,"bid":37.8,"ask":38.5,"last":38.15,"theta":-2.453,"vega":4.929,"contractSymbol":"SPXW  260720C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"call","volume":846,"oi":0,"ivRaw":9.251,"delta":0.425,"gamma":0.003,"optionHigh":36.3,"optionLow":18.43,"bid":35.2,"ask":36,"last":33.7,"theta":-2.41,"vega":4.892,"contractSymbol":"SPXW  260720C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"call","volume":76,"oi":0,"ivRaw":9.168,"delta":0.407,"gamma":0.003,"optionHigh":33.56,"optionLow":23.35,"bid":32.8,"ask":33.5,"last":31.7,"theta":-2.362,"vega":4.845,"contractSymbol":"SPXW  260720C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-20","dte":10,"type":"call","volume":119,"oi":0,"ivRaw":9.078,"delta":0.389,"gamma":0.003,"optionHigh":30.7,"optionLow":19.91,"bid":30.4,"ask":31.1,"last":28.94,"theta":-2.308,"vega":4.787,"contractSymbol":"SPXW  260720C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-20","dte":10,"type":"call","volume":157,"oi":0,"ivRaw":8.988,"delta":0.371,"gamma":0.003,"optionHigh":28.7,"optionLow":17.86,"bid":28.1,"ask":28.8,"last":26.89,"theta":-2.249,"vega":4.718,"contractSymbol":"SPXW  260720C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-20","dte":10,"type":"call","volume":83,"oi":0,"ivRaw":8.92,"delta":0.353,"gamma":0.003,"optionHigh":26.77,"optionLow":13.85,"bid":26,"ask":26.7,"last":25.1,"theta":-2.191,"vega":4.64,"contractSymbol":"SPXW  260720C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-20","dte":10,"type":"call","volume":398,"oi":0,"ivRaw":8.832,"delta":0.335,"gamma":0.003,"optionHigh":24.4,"optionLow":16.38,"bid":23.9,"ask":24.6,"last":22.85,"theta":-2.124,"vega":4.55,"contractSymbol":"SPXW  260720C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"call","volume":111,"oi":0,"ivRaw":9.313,"delta":0.654,"gamma":0.003,"optionHigh":83.8,"optionLow":66.5,"bid":83.6,"ask":84.6,"last":81.73,"theta":-2.202,"vega":4.835,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"call","volume":3,"oi":0,"ivRaw":9.221,"delta":0.639,"gamma":0.003,"optionHigh":63.3,"optionLow":63.3,"bid":79.9,"ask":80.7,"last":63.3,"theta":-2.21,"vega":4.905,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"call","volume":35,"oi":0,"ivRaw":9.126,"delta":0.625,"gamma":0.003,"optionHigh":74.03,"optionLow":57.2,"bid":76.4,"ask":77.4,"last":74.03,"theta":-2.215,"vega":4.969,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"call","volume":66,"oi":0,"ivRaw":9.035,"delta":0.61,"gamma":0.003,"optionHigh":73.15,"optionLow":55.2,"bid":72.8,"ask":73.8,"last":73.15,"theta":-2.216,"vega":5.027,"contractSymbol":"SPXW  260721C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"call","volume":213,"oi":0,"ivRaw":8.943,"delta":0.594,"gamma":0.003,"optionHigh":70,"optionLow":48.87,"bid":69.4,"ask":70.2,"last":67.26,"theta":-2.215,"vega":5.08,"contractSymbol":"SPXW  260721C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"call","volume":29,"oi":0,"ivRaw":8.846,"delta":0.579,"gamma":0.003,"optionHigh":66.44,"optionLow":53.3,"bid":66,"ask":66.9,"last":66.44,"theta":-2.21,"vega":5.125,"contractSymbol":"SPXW  260721C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"call","volume":148,"oi":0,"ivRaw":8.773,"delta":0.562,"gamma":0.003,"optionHigh":60.72,"optionLow":47.27,"bid":62.7,"ask":63.6,"last":60.72,"theta":-2.206,"vega":5.164,"contractSymbol":"SPXW  260721C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":0,"ivRaw":8.645,"delta":0.545,"gamma":0.004,"optionHigh":53.9,"optionLow":47.99,"bid":59.4,"ask":60.3,"last":53.9,"theta":-2.185,"vega":5.193,"contractSymbol":"SPXW  260721C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"call","volume":51,"oi":0,"ivRaw":8.549,"delta":0.528,"gamma":0.004,"optionHigh":57.22,"optionLow":48,"bid":56.3,"ask":57.1,"last":53.83,"theta":-2.168,"vega":5.214,"contractSymbol":"SPXW  260721C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"call","volume":128,"oi":0,"ivRaw":8.477,"delta":0.51,"gamma":0.004,"optionHigh":54.6,"optionLow":38.3,"bid":53.2,"ask":54,"last":53.4,"theta":-2.152,"vega":5.225,"contractSymbol":"SPXW  260721C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"call","volume":39,"oi":0,"ivRaw":8.356,"delta":0.492,"gamma":0.004,"optionHigh":51.03,"optionLow":37.71,"bid":50.2,"ask":51.1,"last":49.69,"theta":-2.12,"vega":5.226,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"call","volume":5,"oi":0,"ivRaw":8.258,"delta":0.474,"gamma":0.004,"optionHigh":40.53,"optionLow":36.88,"bid":47.4,"ask":48.2,"last":40.53,"theta":-2.088,"vega":5.215,"contractSymbol":"SPXW  260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"call","volume":29,"oi":0,"ivRaw":9.783,"delta":0.463,"gamma":0.003,"optionHigh":45.48,"optionLow":29.44,"bid":44.6,"ask":45.3,"last":44.03,"theta":-2.454,"vega":5.204,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"call","volume":62,"oi":0,"ivRaw":9.685,"delta":0.447,"gamma":0.003,"optionHigh":39.94,"optionLow":27.92,"bid":41.8,"ask":42.6,"last":39.73,"theta":-2.417,"vega":5.18,"contractSymbol":"SPXW  260721C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"call","volume":437,"oi":0,"ivRaw":9.6,"delta":0.431,"gamma":0.003,"optionHigh":40.27,"optionLow":22.1,"bid":39.2,"ask":40,"last":39.77,"theta":-2.378,"vega":5.148,"contractSymbol":"SPXW  260721C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"call","volume":51,"oi":0,"ivRaw":9.508,"delta":0.415,"gamma":0.003,"optionHigh":37.3,"optionLow":25.4,"bid":36.7,"ask":37.4,"last":37.3,"theta":-2.334,"vega":5.106,"contractSymbol":"SPXW  260721C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-21","dte":11,"type":"call","volume":95,"oi":0,"ivRaw":9.429,"delta":0.398,"gamma":0.003,"optionHigh":34.15,"optionLow":24.88,"bid":34.2,"ask":35.1,"last":34.15,"theta":-2.289,"vega":5.055,"contractSymbol":"SPXW  260721C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-21","dte":11,"type":"call","volume":2,"oi":0,"ivRaw":9.345,"delta":0.382,"gamma":0.003,"optionHigh":27.02,"optionLow":24.2,"bid":31.9,"ask":32.7,"last":27.02,"theta":-2.239,"vega":4.995,"contractSymbol":"SPXW  260721C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-21","dte":11,"type":"call","volume":115,"oi":0,"ivRaw":9.262,"delta":0.365,"gamma":0.003,"optionHigh":30.15,"optionLow":19.2,"bid":29.7,"ask":30.4,"last":28.63,"theta":-2.185,"vega":4.924,"contractSymbol":"SPXW  260721C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-21","dte":11,"type":"call","volume":23,"oi":0,"ivRaw":9.17,"delta":0.348,"gamma":0.003,"optionHigh":25.05,"optionLow":18.14,"bid":27.5,"ask":28.2,"last":25.05,"theta":-2.125,"vega":4.844,"contractSymbol":"SPXW  260721C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"call","volume":3,"oi":0,"ivRaw":9.603,"delta":0.644,"gamma":0.003,"optionHigh":87.7,"optionLow":77.1,"bid":87.6,"ask":88.5,"last":87.7,"theta":-2.19,"vega":5.102,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"call","volume":18,"oi":0,"ivRaw":9.516,"delta":0.631,"gamma":0.003,"optionHigh":73.67,"optionLow":67.6,"bid":84,"ask":84.9,"last":71.96,"theta":-2.196,"vega":5.166,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":0,"ivRaw":9.417,"delta":0.617,"gamma":0.003,"optionHigh":75.55,"optionLow":68.2,"bid":80.4,"ask":81.3,"last":75.55,"theta":-2.197,"vega":5.225,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"call","volume":8,"oi":0,"ivRaw":9.306,"delta":0.603,"gamma":0.003,"optionHigh":77.7,"optionLow":63.9,"bid":76.8,"ask":78,"last":77.7,"theta":-2.192,"vega":5.277,"contractSymbol":"SPXW  260722C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":0,"ivRaw":9.238,"delta":0.589,"gamma":0.003,"optionHigh":73.22,"optionLow":55,"bid":73.5,"ask":74.6,"last":70.04,"theta":-2.194,"vega":5.326,"contractSymbol":"SPXW  260722C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":0,"ivRaw":9.14,"delta":0.574,"gamma":0.003,"optionHigh":69.73,"optionLow":59.17,"bid":70.2,"ask":71,"last":69.73,"theta":-2.186,"vega":5.368,"contractSymbol":"SPXW  260722C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"call","volume":31,"oi":0,"ivRaw":9.047,"delta":0.559,"gamma":0.003,"optionHigh":63,"optionLow":50.85,"bid":66.9,"ask":67.7,"last":62.8,"theta":-2.176,"vega":5.402,"contractSymbol":"SPXW  260722C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":0,"ivRaw":8.931,"delta":0.543,"gamma":0.003,"optionHigh":61.9,"optionLow":53.85,"bid":63.5,"ask":64.5,"last":60.44,"theta":-2.158,"vega":5.429,"contractSymbol":"SPXW  260722C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"call","volume":19,"oi":0,"ivRaw":8.837,"delta":0.527,"gamma":0.003,"optionHigh":59.6,"optionLow":48.82,"bid":60.5,"ask":61.4,"last":59.6,"theta":-2.141,"vega":5.449,"contractSymbol":"SPXW  260722C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"call","volume":27,"oi":0,"ivRaw":8.749,"delta":0.51,"gamma":0.003,"optionHigh":58.4,"optionLow":47.81,"bid":57.5,"ask":58.3,"last":58.4,"theta":-2.123,"vega":5.459,"contractSymbol":"SPXW  260722C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"call","volume":27,"oi":0,"ivRaw":8.652,"delta":0.494,"gamma":0.003,"optionHigh":55.4,"optionLow":38.12,"bid":54.4,"ask":55.2,"last":55.4,"theta":-2.097,"vega":5.46,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":0,"ivRaw":8.541,"delta":0.476,"gamma":0.003,"optionHigh":40.9,"optionLow":38.98,"bid":51.5,"ask":52.6,"last":38.98,"theta":-2.065,"vega":5.451,"contractSymbol":"SPXW  260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"call","volume":13,"oi":0,"ivRaw":10.114,"delta":0.467,"gamma":0.003,"optionHigh":45.76,"optionLow":41.45,"bid":48.7,"ask":49.5,"last":45.21,"theta":-2.427,"vega":5.442,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":0,"ivRaw":10.015,"delta":0.452,"gamma":0.003,"optionHigh":44,"optionLow":40.2,"bid":45.9,"ask":46.7,"last":44,"theta":-2.392,"vega":5.421,"contractSymbol":"SPXW  260722C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"call","volume":529,"oi":0,"ivRaw":9.938,"delta":0.437,"gamma":0.003,"optionHigh":44.47,"optionLow":34,"bid":43.3,"ask":44.1,"last":43.4,"theta":-2.359,"vega":5.392,"contractSymbol":"SPXW  260722C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"call","volume":7,"oi":0,"ivRaw":9.856,"delta":0.422,"gamma":0.003,"optionHigh":41.3,"optionLow":34.27,"bid":40.8,"ask":41.5,"last":41.3,"theta":-2.322,"vega":5.356,"contractSymbol":"SPXW  260722C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-22","dte":12,"type":"call","volume":69,"oi":0,"ivRaw":9.769,"delta":0.407,"gamma":0.003,"optionHigh":39.05,"optionLow":25.15,"bid":38.3,"ask":39,"last":37.8,"theta":-2.28,"vega":5.311,"contractSymbol":"SPXW  260722C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":0,"ivRaw":9.679,"delta":0.391,"gamma":0.003,"optionHigh":36.6,"optionLow":25.3,"bid":35.8,"ask":36.6,"last":36.6,"theta":-2.234,"vega":5.256,"contractSymbol":"SPXW  260722C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-22","dte":12,"type":"call","volume":9,"oi":0,"ivRaw":9.59,"delta":0.376,"gamma":0.003,"optionHigh":34.3,"optionLow":26.6,"bid":33.5,"ask":34.2,"last":33.1,"theta":-2.185,"vega":5.194,"contractSymbol":"SPXW  260722C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-22","dte":12,"type":"call","volume":41,"oi":0,"ivRaw":9.504,"delta":0.36,"gamma":0.003,"optionHigh":31,"optionLow":21.85,"bid":31.2,"ask":32,"last":30.9,"theta":-2.133,"vega":5.122,"contractSymbol":"SPXW  260722C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"call","volume":8,"oi":0,"ivRaw":10.05,"delta":0.633,"gamma":0.003,"optionHigh":93.22,"optionLow":75.23,"bid":92.9,"ask":93.7,"last":93.22,"theta":-2.207,"vega":5.368,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":9.957,"delta":0.621,"gamma":0.003,"optionHigh":77.33,"optionLow":69.73,"bid":89.3,"ask":90.2,"last":77.33,"theta":-2.208,"vega":5.424,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"call","volume":32,"oi":0,"ivRaw":9.888,"delta":0.608,"gamma":0.003,"optionHigh":86.27,"optionLow":66.76,"bid":85.8,"ask":87,"last":85.4,"theta":-2.213,"vega":5.477,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"call","volume":16,"oi":0,"ivRaw":9.773,"delta":0.595,"gamma":0.003,"optionHigh":81.57,"optionLow":68.2,"bid":82.3,"ask":83.4,"last":81.57,"theta":-2.205,"vega":5.524,"contractSymbol":"SPXW  260723C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"call","volume":52,"oi":0,"ivRaw":9.711,"delta":0.581,"gamma":0.003,"optionHigh":78.55,"optionLow":64.55,"bid":79,"ask":79.8,"last":76.75,"theta":-2.207,"vega":5.567,"contractSymbol":"SPXW  260723C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"call","volume":29,"oi":0,"ivRaw":9.62,"delta":0.568,"gamma":0.003,"optionHigh":74.94,"optionLow":64.9,"bid":75.6,"ask":76.5,"last":74.94,"theta":-2.199,"vega":5.604,"contractSymbol":"SPXW  260723C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"call","volume":46,"oi":0,"ivRaw":9.525,"delta":0.554,"gamma":0.003,"optionHigh":72.1,"optionLow":59.4,"bid":72.2,"ask":73.2,"last":70.22,"theta":-2.188,"vega":5.634,"contractSymbol":"SPXW  260723C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"call","volume":51,"oi":0,"ivRaw":9.418,"delta":0.539,"gamma":0.003,"optionHigh":68.9,"optionLow":55.95,"bid":69.2,"ask":70,"last":68.8,"theta":-2.172,"vega":5.658,"contractSymbol":"SPXW  260723C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":0,"ivRaw":9.325,"delta":0.525,"gamma":0.003,"optionHigh":63.94,"optionLow":47.15,"bid":66,"ask":66.9,"last":63.94,"theta":-2.156,"vega":5.674,"contractSymbol":"SPXW  260723C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"call","volume":31,"oi":0,"ivRaw":9.239,"delta":0.51,"gamma":0.003,"optionHigh":63.89,"optionLow":52.09,"bid":62.9,"ask":63.8,"last":62.3,"theta":-2.138,"vega":5.684,"contractSymbol":"SPXW  260723C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"call","volume":54,"oi":0,"ivRaw":9.145,"delta":0.494,"gamma":0.003,"optionHigh":60.6,"optionLow":48.9,"bid":60,"ask":60.8,"last":60.5,"theta":-2.115,"vega":5.685,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"call","volume":26,"oi":0,"ivRaw":9.057,"delta":0.479,"gamma":0.003,"optionHigh":57.6,"optionLow":36.96,"bid":57.1,"ask":57.9,"last":55.09,"theta":-2.09,"vega":5.677,"contractSymbol":"SPXW  260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"call","volume":15,"oi":0,"ivRaw":10.694,"delta":0.47,"gamma":0.003,"optionHigh":55.16,"optionLow":45.44,"bid":54.2,"ask":55,"last":52.89,"theta":-2.453,"vega":5.669,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":0,"ivRaw":10.611,"delta":0.457,"gamma":0.003,"optionHigh":50.16,"optionLow":39.1,"bid":51.4,"ask":52.3,"last":49.61,"theta":-2.424,"vega":5.652,"contractSymbol":"SPXW  260723C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"call","volume":51,"oi":0,"ivRaw":10.533,"delta":0.443,"gamma":0.003,"optionHigh":49.5,"optionLow":36.38,"bid":48.8,"ask":49.6,"last":47.5,"theta":-2.395,"vega":5.628,"contractSymbol":"SPXW  260723C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"call","volume":51,"oi":0,"ivRaw":10.442,"delta":0.43,"gamma":0.003,"optionHigh":47.08,"optionLow":45.6,"bid":46.2,"ask":46.9,"last":45.6,"theta":-2.359,"vega":5.596,"contractSymbol":"SPXW  260723C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":0,"ivRaw":10.357,"delta":0.416,"gamma":0.003,"optionHigh":44.5,"optionLow":35.11,"bid":43.6,"ask":44.4,"last":44.5,"theta":-2.322,"vega":5.558,"contractSymbol":"SPXW  260723C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":0,"ivRaw":10.268,"delta":0.402,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":41.1,"ask":41.9,"last":0,"theta":-2.282,"vega":5.512,"contractSymbol":"SPXW  260723C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-23","dte":13,"type":"call","volume":43,"oi":0,"ivRaw":10.194,"delta":0.388,"gamma":0.003,"optionHigh":39.76,"optionLow":28.48,"bid":38.8,"ask":39.5,"last":39.3,"theta":-2.242,"vega":5.459,"contractSymbol":"SPXW  260723C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":0,"ivRaw":10.105,"delta":0.374,"gamma":0.003,"optionHigh":36.39,"optionLow":31.17,"bid":36.4,"ask":37.2,"last":36.39,"theta":-2.195,"vega":5.397,"contractSymbol":"SPXW  260723C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"call","volume":128,"oi":0,"ivRaw":10.348,"delta":0.629,"gamma":0.002,"optionHigh":98.68,"optionLow":72.25,"bid":98.1,"ask":99,"last":96,"theta":-2.252,"vega":5.594,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"call","volume":37,"oi":0,"ivRaw":10.272,"delta":0.617,"gamma":0.003,"optionHigh":95.18,"optionLow":73.88,"bid":94.6,"ask":95.8,"last":95.18,"theta":-2.255,"vega":5.648,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"call","volume":50,"oi":0,"ivRaw":10.177,"delta":0.605,"gamma":0.003,"optionHigh":91.37,"optionLow":71.2,"bid":91.1,"ask":92.2,"last":91,"theta":-2.251,"vega":5.697,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"call","volume":111,"oi":0,"ivRaw":10.072,"delta":0.593,"gamma":0.003,"optionHigh":88.49,"optionLow":67.3,"bid":87.6,"ask":88.5,"last":88.49,"theta":-2.244,"vega":5.742,"contractSymbol":"SPXW  260724C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"call","volume":1346,"oi":0,"ivRaw":10.002,"delta":0.58,"gamma":0.003,"optionHigh":85,"optionLow":59.71,"bid":84.2,"ask":85.2,"last":82.69,"theta":-2.242,"vega":5.783,"contractSymbol":"SPXW  260724C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"call","volume":368,"oi":0,"ivRaw":9.921,"delta":0.568,"gamma":0.003,"optionHigh":81.63,"optionLow":53.19,"bid":81,"ask":81.8,"last":80.92,"theta":-2.235,"vega":5.818,"contractSymbol":"SPXW  260724C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"call","volume":544,"oi":0,"ivRaw":9.838,"delta":0.554,"gamma":0.003,"optionHigh":78.65,"optionLow":53.55,"bid":77.7,"ask":78.6,"last":75.42,"theta":-2.225,"vega":5.848,"contractSymbol":"SPXW  260724C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"call","volume":82,"oi":0,"ivRaw":9.736,"delta":0.541,"gamma":0.003,"optionHigh":75.13,"optionLow":62.35,"bid":74.5,"ask":75.3,"last":75.13,"theta":-2.209,"vega":5.871,"contractSymbol":"SPXW  260724C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"call","volume":146,"oi":0,"ivRaw":9.648,"delta":0.528,"gamma":0.003,"optionHigh":72.17,"optionLow":56.72,"bid":71.4,"ask":72.2,"last":69.06,"theta":-2.193,"vega":5.888,"contractSymbol":"SPXW  260724C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"call","volume":224,"oi":0,"ivRaw":9.557,"delta":0.514,"gamma":0.003,"optionHigh":69.25,"optionLow":52.4,"bid":68.3,"ask":69.1,"last":67.52,"theta":-2.175,"vega":5.899,"contractSymbol":"SPXW  260724C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"call","volume":81,"oi":0,"ivRaw":9.473,"delta":0.499,"gamma":0.003,"optionHigh":66,"optionLow":48.07,"bid":65.3,"ask":66.1,"last":64.4,"theta":-2.155,"vega":5.902,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"call","volume":85,"oi":0,"ivRaw":9.382,"delta":0.485,"gamma":0.003,"optionHigh":62.71,"optionLow":41.63,"bid":62.3,"ask":63.1,"last":60.58,"theta":-2.13,"vega":5.898,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"call","volume":158,"oi":0,"ivRaw":11.074,"delta":0.476,"gamma":0.002,"optionHigh":60.45,"optionLow":46.7,"bid":59.4,"ask":60.2,"last":57.4,"theta":-2.49,"vega":5.892,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"call","volume":22,"oi":0,"ivRaw":10.982,"delta":0.464,"gamma":0.002,"optionHigh":57.41,"optionLow":43.9,"bid":56.5,"ask":57.4,"last":57,"theta":-2.462,"vega":5.878,"contractSymbol":"SPXW  260724C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"call","volume":676,"oi":0,"ivRaw":10.913,"delta":0.451,"gamma":0.002,"optionHigh":54.91,"optionLow":33.2,"bid":53.9,"ask":54.7,"last":52.79,"theta":-2.436,"vega":5.858,"contractSymbol":"SPXW  260724C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"call","volume":49,"oi":0,"ivRaw":10.824,"delta":0.439,"gamma":0.002,"optionHigh":51.9,"optionLow":23.5,"bid":51.2,"ask":52,"last":51.48,"theta":-2.403,"vega":5.832,"contractSymbol":"SPXW  260724C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-24","dte":14,"type":"call","volume":643,"oi":0,"ivRaw":10.75,"delta":0.426,"gamma":0.002,"optionHigh":49.64,"optionLow":28.93,"bid":48.7,"ask":49.4,"last":47.9,"theta":-2.371,"vega":5.799,"contractSymbol":"SPXW  260724C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-24","dte":14,"type":"call","volume":28,"oi":0,"ivRaw":10.655,"delta":0.413,"gamma":0.002,"optionHigh":43.94,"optionLow":35.25,"bid":46,"ask":46.9,"last":43.94,"theta":-2.332,"vega":5.76,"contractSymbol":"SPXW  260724C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-24","dte":14,"type":"call","volume":332,"oi":0,"ivRaw":10.584,"delta":0.4,"gamma":0.002,"optionHigh":44.65,"optionLow":28.62,"bid":43.7,"ask":44.4,"last":42.35,"theta":-2.296,"vega":5.714,"contractSymbol":"SPXW  260724C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-24","dte":14,"type":"call","volume":176,"oi":0,"ivRaw":10.502,"delta":0.387,"gamma":0.002,"optionHigh":42.31,"optionLow":29.65,"bid":41.3,"ask":42,"last":40.01,"theta":-2.255,"vega":5.662,"contractSymbol":"SPXW  260724C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"call","volume":61,"oi":0,"ivRaw":10.004,"delta":0.618,"gamma":0.002,"optionHigh":97.57,"optionLow":80.14,"bid":103.4,"ask":104.3,"last":97.57,"theta":-1.926,"vega":6.219,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"call","volume":28,"oi":0,"ivRaw":9.918,"delta":0.607,"gamma":0.002,"optionHigh":99.47,"optionLow":89.1,"bid":99.8,"ask":101,"last":99.47,"theta":-1.924,"vega":6.271,"contractSymbol":"SPXW  260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"call","volume":47,"oi":0,"ivRaw":9.84,"delta":0.596,"gamma":0.002,"optionHigh":90.4,"optionLow":77.3,"bid":96.4,"ask":97.3,"last":88.17,"theta":-1.922,"vega":6.318,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"call","volume":168,"oi":0,"ivRaw":9.756,"delta":0.584,"gamma":0.002,"optionHigh":88.9,"optionLow":72.4,"bid":93,"ask":93.9,"last":87.11,"theta":-1.918,"vega":6.361,"contractSymbol":"SPXW  260727C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"call","volume":173,"oi":0,"ivRaw":9.678,"delta":0.572,"gamma":0.002,"optionHigh":89.32,"optionLow":64.71,"bid":89.6,"ask":90.6,"last":88.51,"theta":-1.913,"vega":6.399,"contractSymbol":"SPXW  260727C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"call","volume":53,"oi":0,"ivRaw":9.583,"delta":0.56,"gamma":0.003,"optionHigh":87.13,"optionLow":58.09,"bid":86.3,"ask":87.2,"last":85.27,"theta":-1.903,"vega":6.432,"contractSymbol":"SPXW  260727C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"call","volume":62,"oi":0,"ivRaw":9.51,"delta":0.548,"gamma":0.003,"optionHigh":83.24,"optionLow":67.1,"bid":83,"ask":84.2,"last":83.24,"theta":-1.896,"vega":6.459,"contractSymbol":"SPXW  260727C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"call","volume":45,"oi":0,"ivRaw":9.427,"delta":0.535,"gamma":0.003,"optionHigh":79.57,"optionLow":67.2,"bid":79.8,"ask":80.7,"last":79.57,"theta":-1.885,"vega":6.48,"contractSymbol":"SPXW  260727C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"call","volume":39,"oi":0,"ivRaw":9.335,"delta":0.523,"gamma":0.003,"optionHigh":77.61,"optionLow":60.8,"bid":76.6,"ask":77.6,"last":77.3,"theta":-1.87,"vega":6.496,"contractSymbol":"SPXW  260727C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"call","volume":39,"oi":0,"ivRaw":9.251,"delta":0.51,"gamma":0.003,"optionHigh":74.43,"optionLow":61.15,"bid":73.6,"ask":74.5,"last":71.01,"theta":-1.855,"vega":6.504,"contractSymbol":"SPXW  260727C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"call","volume":23,"oi":0,"ivRaw":9.168,"delta":0.496,"gamma":0.003,"optionHigh":71.6,"optionLow":61.8,"bid":70.5,"ask":71.5,"last":69.68,"theta":-1.838,"vega":6.506,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":9.077,"delta":0.483,"gamma":0.003,"optionHigh":66.5,"optionLow":64.47,"bid":67.6,"ask":68.5,"last":64.47,"theta":-1.817,"vega":6.5,"contractSymbol":"SPXW  260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"call","volume":14,"oi":0,"ivRaw":10.969,"delta":0.476,"gamma":0.002,"optionHigh":64.99,"optionLow":56.93,"bid":64.7,"ask":65.6,"last":64.03,"theta":-2.183,"vega":6.494,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"call","volume":25,"oi":0,"ivRaw":10.885,"delta":0.465,"gamma":0.002,"optionHigh":62.38,"optionLow":53.18,"bid":61.8,"ask":62.8,"last":62.38,"theta":-2.161,"vega":6.48,"contractSymbol":"SPXW  260727C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"call","volume":157,"oi":0,"ivRaw":10.807,"delta":0.453,"gamma":0.002,"optionHigh":60.08,"optionLow":45.26,"bid":59.1,"ask":60,"last":57.3,"theta":-2.138,"vega":6.461,"contractSymbol":"SPXW  260727C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"call","volume":5,"oi":0,"ivRaw":10.728,"delta":0.441,"gamma":0.002,"optionHigh":56.95,"optionLow":27.8,"bid":56.4,"ask":57.3,"last":56.95,"theta":-2.113,"vega":6.435,"contractSymbol":"SPXW  260727C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":17,"type":"call","volume":15,"oi":0,"ivRaw":10.655,"delta":0.43,"gamma":0.002,"optionHigh":45.48,"optionLow":41.29,"bid":53.8,"ask":54.7,"last":41.29,"theta":-2.088,"vega":6.404,"contractSymbol":"SPXW  260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":10.497,"delta":0.406,"gamma":0.002,"optionHigh":46.72,"optionLow":30.62,"bid":48.7,"ask":49.6,"last":46.72,"theta":-2.029,"vega":6.323,"contractSymbol":"SPXW  260727C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-27","dte":17,"type":"call","volume":166,"oi":0,"ivRaw":10.426,"delta":0.394,"gamma":0.002,"optionHigh":47.05,"optionLow":31.8,"bid":46.3,"ask":47.2,"last":46.1,"theta":-1.998,"vega":6.273,"contractSymbol":"SPXW  260727C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-27","dte":17,"type":"call","volume":60,"oi":0,"ivRaw":10.346,"delta":0.382,"gamma":0.002,"optionHigh":44.8,"optionLow":32.01,"bid":43.9,"ask":44.8,"last":42.56,"theta":-1.964,"vega":6.217,"contractSymbol":"SPXW  260727C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"call","volume":1079,"oi":0,"ivRaw":10.181,"delta":0.614,"gamma":0.002,"optionHigh":99.87,"optionLow":84.9,"bid":107,"ask":108.2,"last":98.95,"theta":-1.912,"vega":6.422,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":0,"ivRaw":10.107,"delta":0.603,"gamma":0.002,"optionHigh":98.69,"optionLow":88.91,"bid":103.7,"ask":104.6,"last":98.69,"theta":-1.912,"vega":6.471,"contractSymbol":"SPXW  260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":0,"ivRaw":10.02,"delta":0.592,"gamma":0.002,"optionHigh":90.35,"optionLow":83,"bid":100.2,"ask":101.4,"last":90.35,"theta":-1.908,"vega":6.516,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"call","volume":11,"oi":0,"ivRaw":9.942,"delta":0.581,"gamma":0.002,"optionHigh":91.6,"optionLow":78.5,"bid":96.8,"ask":97.7,"last":91.6,"theta":-1.904,"vega":6.557,"contractSymbol":"SPXW  260728C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"call","volume":1311,"oi":0,"ivRaw":9.856,"delta":0.57,"gamma":0.002,"optionHigh":88.46,"optionLow":74.48,"bid":93.4,"ask":94.4,"last":88.46,"theta":-1.897,"vega":6.593,"contractSymbol":"SPXW  260728C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"call","volume":553,"oi":0,"ivRaw":9.777,"delta":0.558,"gamma":0.002,"optionHigh":79.82,"optionLow":73.4,"bid":90.1,"ask":91,"last":79.82,"theta":-1.89,"vega":6.624,"contractSymbol":"SPXW  260728C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"call","volume":15,"oi":0,"ivRaw":9.697,"delta":0.547,"gamma":0.002,"optionHigh":77.7,"optionLow":74.78,"bid":86.8,"ask":87.8,"last":76.2,"theta":-1.881,"vega":6.65,"contractSymbol":"SPXW  260728C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"call","volume":8,"oi":0,"ivRaw":9.616,"delta":0.535,"gamma":0.002,"optionHigh":79.13,"optionLow":71.98,"bid":83.6,"ask":84.6,"last":79.13,"theta":-1.871,"vega":6.671,"contractSymbol":"SPXW  260728C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"call","volume":25,"oi":0,"ivRaw":9.534,"delta":0.522,"gamma":0.002,"optionHigh":79.2,"optionLow":63.4,"bid":80.5,"ask":81.4,"last":79.2,"theta":-1.858,"vega":6.685,"contractSymbol":"SPXW  260728C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"call","volume":869,"oi":0,"ivRaw":9.451,"delta":0.51,"gamma":0.003,"optionHigh":78,"optionLow":60.67,"bid":77.4,"ask":78.6,"last":73.98,"theta":-1.844,"vega":6.694,"contractSymbol":"SPXW  260728C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"call","volume":553,"oi":0,"ivRaw":9.366,"delta":0.497,"gamma":0.003,"optionHigh":65.14,"optionLow":59.79,"bid":74.4,"ask":75.3,"last":65.14,"theta":-1.826,"vega":6.696,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":9.276,"delta":0.484,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":72.6,"last":0,"theta":-1.806,"vega":6.69,"contractSymbol":"SPXW  260728C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":9.194,"delta":0.471,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69.4,"last":53.6,"theta":-1.786,"vega":6.678,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.133,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":66.6,"last":0,"theta":-2.15,"vega":6.673,"contractSymbol":"SPXW  260728C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"call","volume":59,"oi":0,"ivRaw":11.052,"delta":0.456,"gamma":0.002,"optionHigh":59.65,"optionLow":43.64,"bid":62.8,"ask":63.8,"last":59.65,"theta":-2.128,"vega":6.655,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":10.977,"delta":0.445,"gamma":0.002,"optionHigh":53.17,"optionLow":53.17,"bid":60.1,"ask":61.1,"last":53.17,"theta":-2.105,"vega":6.632,"contractSymbol":"SPXW  260728C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":18,"type":"call","volume":7,"oi":0,"ivRaw":10.901,"delta":0.434,"gamma":0.002,"optionHigh":49.32,"optionLow":39.64,"bid":57.5,"ask":58.4,"last":39.64,"theta":-2.081,"vega":6.603,"contractSymbol":"SPXW  260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":18,"type":"call","volume":47,"oi":0,"ivRaw":10.745,"delta":0.411,"gamma":0.002,"optionHigh":53,"optionLow":44.7,"bid":52.3,"ask":53.3,"last":53,"theta":-2.026,"vega":6.529,"contractSymbol":"SPXW  260728C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-28","dte":18,"type":"call","volume":28,"oi":0,"ivRaw":10.674,"delta":0.4,"gamma":0.002,"optionHigh":46.7,"optionLow":41.94,"bid":49.9,"ask":50.8,"last":46.7,"theta":-1.997,"vega":6.483,"contractSymbol":"SPXW  260728C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-28","dte":18,"type":"call","volume":4,"oi":0,"ivRaw":10.602,"delta":0.388,"gamma":0.002,"optionHigh":33.95,"optionLow":33.95,"bid":47.5,"ask":48.4,"last":33.95,"theta":-1.968,"vega":6.432,"contractSymbol":"SPXW  260728C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.699,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114.2,"last":93,"theta":-1.961,"vega":6.635,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.617,"delta":0.596,"gamma":0.002,"optionHigh":95.05,"optionLow":95.05,"bid":109.7,"ask":110.7,"last":95.05,"theta":-1.958,"vega":6.679,"contractSymbol":"SPXW  260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"call","volume":8,"oi":0,"ivRaw":10.537,"delta":0.586,"gamma":0.002,"optionHigh":86.4,"optionLow":86.1,"bid":106.3,"ask":107.3,"last":86.4,"theta":-1.954,"vega":6.719,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.457,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.9,"ask":104.2,"last":0,"theta":-1.949,"vega":6.755,"contractSymbol":"SPXW  260729C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":0,"ivRaw":10.377,"delta":0.566,"gamma":0.002,"optionHigh":96.7,"optionLow":82.45,"bid":99.6,"ask":100.6,"last":96.7,"theta":-1.942,"vega":6.787,"contractSymbol":"SPXW  260729C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"call","volume":88,"oi":0,"ivRaw":10.296,"delta":0.555,"gamma":0.002,"optionHigh":97.3,"optionLow":79.01,"bid":96.3,"ask":97.3,"last":96.27,"theta":-1.935,"vega":6.815,"contractSymbol":"SPXW  260729C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"call","volume":133,"oi":0,"ivRaw":10.216,"delta":0.544,"gamma":0.002,"optionHigh":93.6,"optionLow":81.33,"bid":93,"ask":94,"last":90.82,"theta":-1.925,"vega":6.839,"contractSymbol":"SPXW  260729C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":0,"ivRaw":10.134,"delta":0.533,"gamma":0.002,"optionHigh":83.28,"optionLow":82.45,"bid":89.8,"ask":91,"last":82.45,"theta":-1.914,"vega":6.857,"contractSymbol":"SPXW  260729C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":0,"ivRaw":10.052,"delta":0.521,"gamma":0.002,"optionHigh":84.25,"optionLow":83.58,"bid":86.7,"ask":87.7,"last":84.25,"theta":-1.902,"vega":6.87,"contractSymbol":"SPXW  260729C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"call","volume":18,"oi":0,"ivRaw":9.972,"delta":0.51,"gamma":0.002,"optionHigh":84.35,"optionLow":66.76,"bid":83.6,"ask":84.6,"last":81.9,"theta":-1.888,"vega":6.878,"contractSymbol":"SPXW  260729C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":0,"ivRaw":9.888,"delta":0.498,"gamma":0.002,"optionHigh":72.05,"optionLow":71.36,"bid":80.6,"ask":81.5,"last":72.05,"theta":-1.872,"vega":6.88,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":9.794,"delta":0.486,"gamma":0.002,"optionHigh":78.25,"optionLow":76,"bid":77.6,"ask":78.7,"last":76,"theta":-1.852,"vega":6.876,"contractSymbol":"SPXW  260729C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":9.73,"delta":0.474,"gamma":0.002,"optionHigh":73.69,"optionLow":73.69,"bid":74.7,"ask":75.7,"last":73.69,"theta":-1.836,"vega":6.866,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.735,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.8,"last":0,"theta":-2.203,"vega":6.861,"contractSymbol":"SPXW  260729C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"call","volume":4,"oi":0,"ivRaw":11.659,"delta":0.46,"gamma":0.002,"optionHigh":69.44,"optionLow":65.52,"bid":69,"ask":70,"last":67.95,"theta":-2.183,"vega":6.846,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"call","volume":3,"oi":0,"ivRaw":11.575,"delta":0.45,"gamma":0.002,"optionHigh":66.85,"optionLow":66.53,"bid":66.2,"ask":67.2,"last":66.53,"theta":-2.16,"vega":6.826,"contractSymbol":"SPXW  260729C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":19,"type":"call","volume":8,"oi":0,"ivRaw":11.505,"delta":0.44,"gamma":0.002,"optionHigh":64.24,"optionLow":62.6,"bid":63.6,"ask":64.5,"last":62.6,"theta":-2.139,"vega":6.802,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":19,"type":"call","volume":23,"oi":0,"ivRaw":11.355,"delta":0.419,"gamma":0.002,"optionHigh":55.66,"optionLow":52.98,"bid":58.4,"ask":59.3,"last":55.66,"theta":-2.089,"vega":6.738,"contractSymbol":"SPXW  260729C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-29","dte":19,"type":"call","volume":25,"oi":0,"ivRaw":11.283,"delta":0.409,"gamma":0.002,"optionHigh":54.8,"optionLow":43.76,"bid":55.9,"ask":56.8,"last":54.8,"theta":-2.063,"vega":6.698,"contractSymbol":"SPXW  260729C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-29","dte":19,"type":"call","volume":4,"oi":0,"ivRaw":11.209,"delta":0.398,"gamma":0.002,"optionHigh":53.8,"optionLow":44.12,"bid":53.4,"ask":54.4,"last":53.8,"theta":-2.035,"vega":6.653,"contractSymbol":"SPXW  260729C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":11.189,"delta":0.6,"gamma":0.002,"optionHigh":101.7,"optionLow":99,"bid":119.2,"ask":120.2,"last":101.7,"theta":-2.005,"vega":6.836,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.12,"delta":0.591,"gamma":0.002,"optionHigh":104.3,"optionLow":104.3,"bid":115.8,"ask":117,"last":104.3,"theta":-2.003,"vega":6.876,"contractSymbol":"SPXW  260730C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"call","volume":15,"oi":0,"ivRaw":11.038,"delta":0.581,"gamma":0.002,"optionHigh":109.8,"optionLow":93.2,"bid":112.4,"ask":113.4,"last":109.8,"theta":-1.998,"vega":6.913,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.963,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":110,"last":0,"theta":-1.994,"vega":6.946,"contractSymbol":"SPXW  260730C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":0,"ivRaw":10.875,"delta":0.562,"gamma":0.002,"optionHigh":96.12,"optionLow":78.8,"bid":105.7,"ask":106.8,"last":96.12,"theta":-1.985,"vega":6.975,"contractSymbol":"SPXW  260730C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":10.808,"delta":0.552,"gamma":0.002,"optionHigh":91.8,"optionLow":91.1,"bid":102.4,"ask":103.4,"last":91.8,"theta":-1.979,"vega":7,"contractSymbol":"SPXW  260730C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":10.72,"delta":0.542,"gamma":0.002,"optionHigh":88.5,"optionLow":88.1,"bid":99.2,"ask":100.3,"last":88.5,"theta":-1.969,"vega":7.021,"contractSymbol":"SPXW  260730C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":10.639,"delta":0.531,"gamma":0.002,"optionHigh":83.67,"optionLow":83.67,"bid":96,"ask":97,"last":83.67,"theta":-1.958,"vega":7.038,"contractSymbol":"SPXW  260730C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":10.565,"delta":0.521,"gamma":0.002,"optionHigh":81.68,"optionLow":81.68,"bid":92.8,"ask":94,"last":81.68,"theta":-1.947,"vega":7.05,"contractSymbol":"SPXW  260730C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"call","volume":5,"oi":0,"ivRaw":10.486,"delta":0.51,"gamma":0.002,"optionHigh":80.5,"optionLow":78.93,"bid":89.8,"ask":90.9,"last":80.5,"theta":-1.934,"vega":7.057,"contractSymbol":"SPXW  260730C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"call","volume":9,"oi":0,"ivRaw":10.398,"delta":0.499,"gamma":0.002,"optionHigh":87.8,"optionLow":72.58,"bid":86.7,"ask":87.7,"last":87.8,"theta":-1.917,"vega":7.06,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.328,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.9,"last":0,"theta":-1.903,"vega":7.057,"contractSymbol":"SPXW  260730C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"call","volume":19,"oi":0,"ivRaw":10.238,"delta":0.477,"gamma":0.002,"optionHigh":70.37,"optionLow":65.66,"bid":80.8,"ask":81.8,"last":65.66,"theta":-1.883,"vega":7.048,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.301,"delta":0.474,"gamma":0.002,"optionHigh":59.97,"optionLow":59.97,"bid":77.9,"ask":79,"last":59.97,"theta":-2.251,"vega":7.044,"contractSymbol":"SPXW  260730C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"call","volume":26,"oi":0,"ivRaw":12.221,"delta":0.464,"gamma":0.002,"optionHigh":75,"optionLow":54.21,"bid":75.1,"ask":76.1,"last":73.51,"theta":-2.231,"vega":7.031,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.149,"delta":0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":73.4,"last":0,"theta":-2.212,"vega":7.014,"contractSymbol":"SPXW  260730C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.069,"delta":0.445,"gamma":0.002,"optionHigh":65.1,"optionLow":65.1,"bid":69.6,"ask":70.6,"last":65.1,"theta":-2.19,"vega":6.993,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":20,"type":"call","volume":25,"oi":0,"ivRaw":11.931,"delta":0.426,"gamma":0.002,"optionHigh":64.83,"optionLow":53.86,"bid":64.4,"ask":65.4,"last":64.83,"theta":-2.146,"vega":6.937,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":0,"ivRaw":11.852,"delta":0.416,"gamma":0.002,"optionHigh":61.9,"optionLow":50.64,"bid":61.8,"ask":62.8,"last":61.9,"theta":-2.12,"vega":6.902,"contractSymbol":"SPXW  260730C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":0,"ivRaw":11.781,"delta":0.406,"gamma":0.002,"optionHigh":59.88,"optionLow":58.2,"bid":59.3,"ask":60.3,"last":59.3,"theta":-2.095,"vega":6.863,"contractSymbol":"SPXW  260730C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"call","volume":74,"oi":0,"ivRaw":11.606,"delta":0.598,"gamma":0.002,"optionHigh":125,"optionLow":103.8,"bid":125.7,"ask":127,"last":125,"theta":-2.069,"vega":7.019,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"call","volume":28,"oi":0,"ivRaw":11.531,"delta":0.589,"gamma":0.002,"optionHigh":122.2,"optionLow":100.9,"bid":122.2,"ask":123.2,"last":120.25,"theta":-2.065,"vega":7.056,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"call","volume":126,"oi":0,"ivRaw":11.449,"delta":0.58,"gamma":0.002,"optionHigh":118.32,"optionLow":86.72,"bid":118.8,"ask":119.8,"last":116.85,"theta":-2.06,"vega":7.091,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"call","volume":132,"oi":0,"ivRaw":11.382,"delta":0.571,"gamma":0.002,"optionHigh":116.7,"optionLow":94.4,"bid":115.5,"ask":116.6,"last":116.7,"theta":-2.055,"vega":7.122,"contractSymbol":"SPXW  260731C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"call","volume":548,"oi":0,"ivRaw":11.295,"delta":0.562,"gamma":0.002,"optionHigh":112.76,"optionLow":78.37,"bid":112.1,"ask":113,"last":111.7,"theta":-2.047,"vega":7.15,"contractSymbol":"SPXW  260731C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"call","volume":202,"oi":0,"ivRaw":11.215,"delta":0.552,"gamma":0.002,"optionHigh":105.8,"optionLow":91,"bid":108.9,"ask":109.8,"last":105.8,"theta":-2.038,"vega":7.174,"contractSymbol":"SPXW  260731C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"call","volume":303,"oi":0,"ivRaw":11.143,"delta":0.543,"gamma":0.002,"optionHigh":106.23,"optionLow":88.7,"bid":105.6,"ask":106.5,"last":106.23,"theta":-2.029,"vega":7.195,"contractSymbol":"SPXW  260731C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"call","volume":63,"oi":0,"ivRaw":11.044,"delta":0.533,"gamma":0.002,"optionHigh":103.1,"optionLow":84.4,"bid":102.4,"ask":103.3,"last":102.93,"theta":-2.015,"vega":7.211,"contractSymbol":"SPXW  260731C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"call","volume":84,"oi":0,"ivRaw":10.966,"delta":0.523,"gamma":0.002,"optionHigh":99,"optionLow":81.6,"bid":99.3,"ask":100.2,"last":98.37,"theta":-2.003,"vega":7.224,"contractSymbol":"SPXW  260731C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"call","volume":175,"oi":0,"ivRaw":10.897,"delta":0.513,"gamma":0.002,"optionHigh":96.9,"optionLow":77.84,"bid":96.2,"ask":97.1,"last":93.3,"theta":-1.992,"vega":7.232,"contractSymbol":"SPXW  260731C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"call","volume":42,"oi":0,"ivRaw":10.806,"delta":0.503,"gamma":0.002,"optionHigh":94.5,"optionLow":79.15,"bid":93.1,"ask":94,"last":90.8,"theta":-1.976,"vega":7.236,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"call","volume":7,"oi":0,"ivRaw":10.726,"delta":0.493,"gamma":0.002,"optionHigh":86.97,"optionLow":81.07,"bid":90.1,"ask":91.1,"last":86.97,"theta":-1.959,"vega":7.235,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"call","volume":138,"oi":0,"ivRaw":10.641,"delta":0.482,"gamma":0.002,"optionHigh":87.6,"optionLow":69,"bid":87.2,"ask":88.1,"last":86.43,"theta":-1.941,"vega":7.229,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"call","volume":23,"oi":0,"ivRaw":12.78,"delta":0.479,"gamma":0.002,"optionHigh":80.15,"optionLow":68.04,"bid":84.3,"ask":85.2,"last":80.15,"theta":-2.313,"vega":7.225,"contractSymbol":"SPXW  260731C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"call","volume":1399,"oi":0,"ivRaw":12.699,"delta":0.47,"gamma":0.002,"optionHigh":82.42,"optionLow":55.9,"bid":81.4,"ask":82.3,"last":80.77,"theta":-2.294,"vega":7.215,"contractSymbol":"SPXW  260731C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"call","volume":75,"oi":0,"ivRaw":12.632,"delta":0.461,"gamma":0.002,"optionHigh":79.31,"optionLow":66.7,"bid":78.6,"ask":79.6,"last":79.31,"theta":-2.276,"vega":7.201,"contractSymbol":"SPXW  260731C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-31","dte":21,"type":"call","volume":537,"oi":0,"ivRaw":12.558,"delta":0.452,"gamma":0.002,"optionHigh":76.81,"optionLow":59.05,"bid":75.9,"ask":76.8,"last":72.92,"theta":-2.256,"vega":7.183,"contractSymbol":"SPXW  260731C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-31","dte":21,"type":"call","volume":21,"oi":0,"ivRaw":12.485,"delta":0.443,"gamma":0.002,"optionHigh":73.77,"optionLow":59.7,"bid":73.2,"ask":74.1,"last":73,"theta":-2.235,"vega":7.161,"contractSymbol":"SPXW  260731C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-31","dte":21,"type":"call","volume":85,"oi":0,"ivRaw":12.412,"delta":0.434,"gamma":0.002,"optionHigh":71.2,"optionLow":54.79,"bid":70.6,"ask":71.4,"last":68.71,"theta":-2.213,"vega":7.135,"contractSymbol":"SPXW  260731C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-31","dte":21,"type":"call","volume":416,"oi":0,"ivRaw":12.34,"delta":0.425,"gamma":0.002,"optionHigh":68.72,"optionLow":56.48,"bid":68,"ask":68.8,"last":66.94,"theta":-2.19,"vega":7.106,"contractSymbol":"SPXW  260731C07625000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"call","volume":60,"oi":0,"ivRaw":11.721,"delta":0.64,"gamma":0.002,"optionHigh":152.75,"optionLow":133.71,"bid":151.6,"ask":153,"last":152.75,"theta":-1.851,"vega":7.256,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"call","volume":57,"oi":0,"ivRaw":11.572,"delta":0.625,"gamma":0.002,"optionHigh":144.45,"optionLow":111.36,"bid":144.3,"ask":145.4,"last":144.45,"theta":-1.852,"vega":7.357,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":11.415,"delta":0.609,"gamma":0.002,"optionHigh":107.31,"optionLow":107.31,"bid":137.2,"ask":138.5,"last":107.31,"theta":-1.848,"vega":7.448,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"call","volume":12,"oi":0,"ivRaw":11.343,"delta":0.6,"gamma":0.002,"optionHigh":123.47,"optionLow":121.29,"bid":133.6,"ask":135,"last":123.47,"theta":-1.847,"vega":7.49,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"call","volume":12,"oi":0,"ivRaw":11.266,"delta":0.592,"gamma":0.002,"optionHigh":130.8,"optionLow":111.95,"bid":130.2,"ask":131.2,"last":130.8,"theta":-1.843,"vega":7.53,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"call","volume":8,"oi":0,"ivRaw":11.118,"delta":0.575,"gamma":0.002,"optionHigh":121.38,"optionLow":91.32,"bid":123.3,"ask":124.4,"last":121.38,"theta":-1.835,"vega":7.6,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"call","volume":178,"oi":0,"ivRaw":10.967,"delta":0.557,"gamma":0.002,"optionHigh":116.82,"optionLow":82.97,"bid":116.6,"ask":117.7,"last":111.59,"theta":-1.823,"vega":7.657,"contractSymbol":"SPXW  260803C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"call","volume":42,"oi":0,"ivRaw":10.813,"delta":0.539,"gamma":0.002,"optionHigh":110.78,"optionLow":97.78,"bid":110.1,"ask":111.5,"last":110.78,"theta":-1.806,"vega":7.699,"contractSymbol":"SPXW  260803C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"call","volume":5,"oi":0,"ivRaw":10.662,"delta":0.52,"gamma":0.002,"optionHigh":99.9,"optionLow":91.79,"bid":103.8,"ask":105,"last":99.9,"theta":-1.786,"vega":7.726,"contractSymbol":"SPXW  260803C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"call","volume":10,"oi":0,"ivRaw":10.59,"delta":0.51,"gamma":0.002,"optionHigh":101.75,"optionLow":87.87,"bid":100.7,"ask":101.9,"last":101.75,"theta":-1.775,"vega":7.733,"contractSymbol":"SPXW  260803C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"call","volume":9,"oi":0,"ivRaw":10.509,"delta":0.501,"gamma":0.002,"optionHigh":96.74,"optionLow":86.75,"bid":97.6,"ask":98.7,"last":96.74,"theta":-1.762,"vega":7.736,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":10.351,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":92.7,"last":75.92,"theta":-1.732,"vega":7.727,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"call","volume":61,"oi":0,"ivRaw":12.542,"delta":0.47,"gamma":0.002,"optionHigh":86.67,"optionLow":74.27,"bid":85.8,"ask":86.9,"last":85.21,"theta":-2.085,"vega":7.714,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"call","volume":49,"oi":0,"ivRaw":12.398,"delta":0.453,"gamma":0.002,"optionHigh":81.13,"optionLow":67.75,"bid":80.2,"ask":81.3,"last":80.47,"theta":-2.051,"vega":7.681,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":0,"ivRaw":12.256,"delta":0.436,"gamma":0.002,"optionHigh":65.1,"optionLow":64.92,"bid":74.8,"ask":75.9,"last":64.92,"theta":-2.014,"vega":7.634,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"call","volume":28,"oi":0,"ivRaw":12.189,"delta":0.427,"gamma":0.002,"optionHigh":73.17,"optionLow":60.58,"bid":72.2,"ask":73.3,"last":73.17,"theta":-1.995,"vega":7.605,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"call","volume":24,"oi":0,"ivRaw":12.123,"delta":0.418,"gamma":0.002,"optionHigh":64.85,"optionLow":61.82,"bid":69.7,"ask":70.7,"last":64.85,"theta":-1.975,"vega":7.572,"contractSymbol":"SPXW  260803C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-03","dte":24,"type":"call","volume":21,"oi":0,"ivRaw":11.986,"delta":0.4,"gamma":0.002,"optionHigh":65.45,"optionLow":52.69,"bid":64.7,"ask":65.7,"last":63.43,"theta":-1.931,"vega":7.493,"contractSymbol":"SPXW  260803C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":24,"type":"call","volume":19,"oi":0,"ivRaw":11.868,"delta":0.383,"gamma":0.002,"optionHigh":51.91,"optionLow":50.67,"bid":59.9,"ask":61.1,"last":51.91,"theta":-1.887,"vega":7.399,"contractSymbol":"SPXW  260803C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-03","dte":24,"type":"call","volume":17,"oi":0,"ivRaw":11.735,"delta":0.365,"gamma":0.002,"optionHigh":52.93,"optionLow":48.05,"bid":55.4,"ask":56.4,"last":52.93,"theta":-1.836,"vega":7.288,"contractSymbol":"SPXW  260803C07660000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"call","volume":27,"oi":0,"ivRaw":11.827,"delta":0.637,"gamma":0.002,"optionHigh":150.61,"optionLow":134.53,"bid":154.9,"ask":156,"last":150.61,"theta":-1.837,"vega":7.43,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":11.677,"delta":0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.7,"ask":148.9,"last":129.15,"theta":-1.837,"vega":7.527,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":11.533,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.6,"ask":142,"last":84.32,"theta":-1.834,"vega":7.616,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"call","volume":40,"oi":0,"ivRaw":11.446,"delta":0.598,"gamma":0.002,"optionHigh":114.85,"optionLow":114.48,"bid":137,"ask":138.5,"last":114.48,"theta":-1.829,"vega":7.657,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"call","volume":43,"oi":0,"ivRaw":11.371,"delta":0.59,"gamma":0.002,"optionHigh":128.51,"optionLow":118.02,"bid":133.6,"ask":134.7,"last":128.51,"theta":-1.826,"vega":7.695,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":0,"ivRaw":11.235,"delta":0.573,"gamma":0.002,"optionHigh":111.73,"optionLow":111.73,"bid":126.7,"ask":127.8,"last":111.73,"theta":-1.819,"vega":7.763,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":11.086,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120,"ask":121.3,"last":101.71,"theta":-1.806,"vega":7.818,"contractSymbol":"SPXW  260804C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"call","volume":11,"oi":0,"ivRaw":10.921,"delta":0.538,"gamma":0.002,"optionHigh":103.68,"optionLow":96,"bid":113.5,"ask":114.9,"last":102.76,"theta":-1.788,"vega":7.86,"contractSymbol":"SPXW  260804C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":10.765,"delta":0.52,"gamma":0.002,"optionHigh":103.72,"optionLow":103.72,"bid":107.2,"ask":108.3,"last":103.72,"theta":-1.768,"vega":7.886,"contractSymbol":"SPXW  260804C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"call","volume":32,"oi":0,"ivRaw":10.701,"delta":0.511,"gamma":0.002,"optionHigh":99.83,"optionLow":92.33,"bid":104.1,"ask":105.3,"last":99.83,"theta":-1.758,"vega":7.893,"contractSymbol":"SPXW  260804C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":10.615,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":102.1,"last":84.6,"theta":-1.744,"vega":7.896,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":10.467,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95,"ask":96.1,"last":68.6,"theta":-1.717,"vega":7.888,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":12.711,"delta":0.471,"gamma":0.002,"optionHigh":85.37,"optionLow":82.9,"bid":89.2,"ask":90.3,"last":85.37,"theta":-2.071,"vega":7.876,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"call","volume":8,"oi":0,"ivRaw":12.578,"delta":0.455,"gamma":0.002,"optionHigh":83.4,"optionLow":83.4,"bid":83.6,"ask":84.8,"last":83.4,"theta":-2.04,"vega":7.846,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"call","volume":3,"oi":0,"ivRaw":12.423,"delta":0.438,"gamma":0.002,"optionHigh":79.04,"optionLow":76.31,"bid":78.1,"ask":79.2,"last":76.31,"theta":-2.003,"vega":7.801,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"call","volume":10,"oi":0,"ivRaw":12.359,"delta":0.43,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":75.5,"ask":76.6,"last":68.03,"theta":-1.985,"vega":7.774,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"call","volume":10,"oi":0,"ivRaw":12.29,"delta":0.421,"gamma":0.002,"optionHigh":72.9,"optionLow":70.33,"bid":72.9,"ask":74,"last":72.9,"theta":-1.965,"vega":7.742,"contractSymbol":"SPXW  260804C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":12.168,"delta":0.405,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.9,"ask":69.1,"last":39.6,"theta":-1.926,"vega":7.668,"contractSymbol":"SPXW  260804C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":12.043,"delta":0.387,"gamma":0.002,"optionHigh":60.78,"optionLow":60.65,"bid":63.1,"ask":64.3,"last":60.78,"theta":-1.883,"vega":7.579,"contractSymbol":"SPXW  260804C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":11.906,"delta":0.37,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.5,"ask":59.5,"last":0,"theta":-1.834,"vega":7.473,"contractSymbol":"SPXW  260804C07660000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"call","volume":3,"oi":0,"ivRaw":11.962,"delta":0.633,"gamma":0.002,"optionHigh":158.64,"optionLow":158.19,"bid":158.5,"ask":160,"last":158.64,"theta":-1.829,"vega":7.601,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.817,"delta":0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":152.4,"last":95.7,"theta":-1.829,"vega":7.696,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.671,"delta":0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.2,"ask":145.3,"last":122.53,"theta":-1.825,"vega":7.781,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.592,"delta":0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.7,"ask":141.8,"last":122.5,"theta":-1.821,"vega":7.821,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.522,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":138.6,"last":116.1,"theta":-1.818,"vega":7.858,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.368,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131.5,"last":122.5,"theta":-1.808,"vega":7.923,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.219,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":125.1,"last":110.7,"theta":-1.795,"vega":7.977,"contractSymbol":"SPXW  260805C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.074,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":118.3,"last":109.45,"theta":-1.78,"vega":8.017,"contractSymbol":"SPXW  260805C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"call","volume":2,"oi":0,"ivRaw":10.921,"delta":0.52,"gamma":0.002,"optionHigh":100.66,"optionLow":100.66,"bid":110.8,"ask":112.1,"last":100.66,"theta":-1.76,"vega":8.043,"contractSymbol":"SPXW  260805C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":10.839,"delta":0.511,"gamma":0.002,"optionHigh":106.88,"optionLow":106.88,"bid":107.7,"ask":109,"last":106.88,"theta":-1.748,"vega":8.05,"contractSymbol":"SPXW  260805C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":10.762,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.9,"last":82.46,"theta":-1.736,"vega":8.053,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"call","volume":2,"oi":0,"ivRaw":10.611,"delta":0.483,"gamma":0.002,"optionHigh":97.83,"optionLow":89.1,"bid":98.6,"ask":99.9,"last":97.83,"theta":-1.708,"vega":8.046,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"call","volume":21,"oi":0,"ivRaw":12.9,"delta":0.473,"gamma":0.002,"optionHigh":93.36,"optionLow":82.72,"bid":92.8,"ask":93.9,"last":93.36,"theta":-2.063,"vega":8.035,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"call","volume":4,"oi":0,"ivRaw":12.766,"delta":0.457,"gamma":0.002,"optionHigh":72.28,"optionLow":69.19,"bid":87.1,"ask":88.4,"last":69.67,"theta":-2.033,"vega":8.007,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.622,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.8,"last":0,"theta":-1.999,"vega":7.965,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"call","volume":22,"oi":0,"ivRaw":12.562,"delta":0.433,"gamma":0.002,"optionHigh":77.35,"optionLow":69.77,"bid":79,"ask":80.3,"last":77.35,"theta":-1.982,"vega":7.94,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.483,"delta":0.425,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.4,"ask":77.5,"last":0,"theta":-1.962,"vega":7.91,"contractSymbol":"SPXW  260805C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.363,"delta":0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.3,"ask":72.6,"last":0,"theta":-1.925,"vega":7.84,"contractSymbol":"SPXW  260805C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.232,"delta":0.392,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.5,"ask":67.6,"last":57.05,"theta":-1.883,"vega":7.755,"contractSymbol":"SPXW  260805C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-05","dte":26,"type":"call","volume":10,"oi":0,"ivRaw":12.103,"delta":0.375,"gamma":0.002,"optionHigh":61.8,"optionLow":61.8,"bid":61.8,"ask":62.9,"last":61.8,"theta":-1.838,"vega":7.655,"contractSymbol":"SPXW  260805C07660000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.097,"delta":0.63,"gamma":0.002,"optionHigh":152.65,"optionLow":152.65,"bid":162.1,"ask":163.3,"last":152.65,"theta":-1.82,"vega":7.769,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":11.943,"delta":0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":156.2,"last":137.9,"theta":-1.817,"vega":7.86,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"call","volume":3,"oi":0,"ivRaw":11.796,"delta":0.601,"gamma":0.002,"optionHigh":137.77,"optionLow":132,"bid":147.8,"ask":149,"last":137.77,"theta":-1.812,"vega":7.943,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":11.724,"delta":0.594,"gamma":0.002,"optionHigh":123.53,"optionLow":123.53,"bid":144.3,"ask":145.5,"last":123.53,"theta":-1.81,"vega":7.981,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":11.648,"delta":0.586,"gamma":0.002,"optionHigh":120.38,"optionLow":120.38,"bid":140.8,"ask":142.1,"last":120.38,"theta":-1.805,"vega":8.017,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":11.494,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134,"ask":135.3,"last":119.56,"theta":-1.794,"vega":8.08,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"call","volume":9,"oi":0,"ivRaw":11.346,"delta":0.554,"gamma":0.002,"optionHigh":122.52,"optionLow":114.99,"bid":127.3,"ask":128.5,"last":122.52,"theta":-1.782,"vega":8.132,"contractSymbol":"SPXW  260806C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"call","volume":14,"oi":0,"ivRaw":11.202,"delta":0.537,"gamma":0.002,"optionHigh":110.51,"optionLow":110.51,"bid":120.8,"ask":122.1,"last":110.51,"theta":-1.767,"vega":8.172,"contractSymbol":"SPXW  260806C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":11.051,"delta":0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":116,"last":97.28,"theta":-1.747,"vega":8.197,"contractSymbol":"SPXW  260806C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":10.971,"delta":0.511,"gamma":0.002,"optionHigh":97.83,"optionLow":97.83,"bid":111.3,"ask":112.5,"last":97.83,"theta":-1.736,"vega":8.204,"contractSymbol":"SPXW  260806C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":10.894,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.2,"ask":109.4,"last":0,"theta":-1.724,"vega":8.207,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":10.747,"delta":0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":103.5,"last":63.56,"theta":-1.698,"vega":8.201,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"call","volume":53,"oi":0,"ivRaw":13.087,"delta":0.475,"gamma":0.001,"optionHigh":95.85,"optionLow":79.35,"bid":96.3,"ask":97.5,"last":95.85,"theta":-2.054,"vega":8.19,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.95,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.8,"last":73,"theta":-2.025,"vega":8.164,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.812,"delta":0.444,"gamma":0.001,"optionHigh":73.91,"optionLow":73.91,"bid":85.2,"ask":86.3,"last":73.91,"theta":-1.993,"vega":8.125,"contractSymbol":"SPXW  260806C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.754,"delta":0.436,"gamma":0.002,"optionHigh":82.25,"optionLow":82.25,"bid":82.5,"ask":83.8,"last":82.25,"theta":-1.977,"vega":8.101,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":12.678,"delta":0.428,"gamma":0.002,"optionHigh":71.89,"optionLow":71.89,"bid":79.9,"ask":81,"last":71.89,"theta":-1.958,"vega":8.073,"contractSymbol":"SPXW  260806C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.549,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.9,"last":0,"theta":-1.921,"vega":8.007,"contractSymbol":"SPXW  260806C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":27,"type":"call","volume":6,"oi":0,"ivRaw":12.421,"delta":0.396,"gamma":0.002,"optionHigh":69.65,"optionLow":59.32,"bid":69.8,"ask":71,"last":69.65,"theta":-1.882,"vega":7.927,"contractSymbol":"SPXW  260806C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-06","dte":27,"type":"call","volume":43,"oi":0,"ivRaw":12.307,"delta":0.38,"gamma":0.002,"optionHigh":55.08,"optionLow":55.08,"bid":65.1,"ask":66.4,"last":55.08,"theta":-1.841,"vega":7.833,"contractSymbol":"SPXW  260806C07660000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"call","volume":17,"oi":0,"ivRaw":11.877,"delta":0.586,"gamma":0.002,"optionHigh":147.12,"optionLow":126.34,"bid":146.1,"ask":147.5,"last":145.76,"theta":-1.838,"vega":8.167,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":11.791,"delta":0.578,"gamma":0.002,"optionHigh":138.42,"optionLow":138.42,"bid":142.7,"ask":143.9,"last":138.42,"theta":-1.831,"vega":8.2,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":11.731,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.3,"ask":140.4,"last":122.93,"theta":-1.827,"vega":8.23,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":11.655,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":137,"last":119.4,"theta":-1.821,"vega":8.257,"contractSymbol":"SPXW  260807C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"call","volume":111,"oi":0,"ivRaw":11.586,"delta":0.555,"gamma":0.002,"optionHigh":133.65,"optionLow":110,"bid":132.7,"ask":133.7,"last":130.7,"theta":-1.814,"vega":8.281,"contractSymbol":"SPXW  260807C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":11.5,"delta":0.547,"gamma":0.002,"optionHigh":126.86,"optionLow":126.86,"bid":129.3,"ask":130.4,"last":126.86,"theta":-1.805,"vega":8.302,"contractSymbol":"SPXW  260807C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"call","volume":62,"oi":0,"ivRaw":11.434,"delta":0.539,"gamma":0.002,"optionHigh":126.53,"optionLow":106.51,"bid":126.1,"ask":127.1,"last":126.53,"theta":-1.798,"vega":8.321,"contractSymbol":"SPXW  260807C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"call","volume":10,"oi":0,"ivRaw":11.357,"delta":0.531,"gamma":0.002,"optionHigh":123.17,"optionLow":111.74,"bid":122.8,"ask":124.1,"last":123.17,"theta":-1.788,"vega":8.335,"contractSymbol":"SPXW  260807C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"call","volume":51,"oi":0,"ivRaw":11.275,"delta":0.522,"gamma":0.002,"optionHigh":120.11,"optionLow":106,"bid":119.7,"ask":120.9,"last":119.15,"theta":-1.777,"vega":8.347,"contractSymbol":"SPXW  260807C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"call","volume":106,"oi":0,"ivRaw":11.209,"delta":0.514,"gamma":0.002,"optionHigh":117.6,"optionLow":97.84,"bid":116.6,"ask":117.6,"last":116.57,"theta":-1.768,"vega":8.355,"contractSymbol":"SPXW  260807C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"call","volume":100,"oi":0,"ivRaw":11.124,"delta":0.506,"gamma":0.002,"optionHigh":114.5,"optionLow":99.55,"bid":113.6,"ask":114.5,"last":112.31,"theta":-1.755,"vega":8.359,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"call","volume":6,"oi":0,"ivRaw":11.045,"delta":0.497,"gamma":0.002,"optionHigh":110.77,"optionLow":106.72,"bid":110.4,"ask":111.5,"last":110.77,"theta":-1.741,"vega":8.36,"contractSymbol":"SPXW  260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":10.971,"delta":0.488,"gamma":0.002,"optionHigh":108.26,"optionLow":91.7,"bid":107.4,"ask":108.5,"last":108.26,"theta":-1.728,"vega":8.356,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"call","volume":11,"oi":0,"ivRaw":10.894,"delta":0.479,"gamma":0.002,"optionHigh":105.6,"optionLow":92.6,"bid":104.4,"ask":105.5,"last":104.15,"theta":-1.713,"vega":8.348,"contractSymbol":"SPXW  260807C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"call","volume":667,"oi":0,"ivRaw":10.836,"delta":0.47,"gamma":0.002,"optionHigh":102.6,"optionLow":83.56,"bid":101.6,"ask":102.6,"last":101.62,"theta":-1.701,"vega":8.336,"contractSymbol":"SPXW  260807C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.307,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.6,"ask":99.7,"last":62.38,"theta":-2.073,"vega":8.338,"contractSymbol":"SPXW  260807C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":28,"type":"call","volume":10,"oi":0,"ivRaw":13.243,"delta":0.464,"gamma":0.001,"optionHigh":92.7,"optionLow":70.94,"bid":95.7,"ask":97,"last":92.7,"theta":-2.059,"vega":8.325,"contractSymbol":"SPXW  260807C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-07","dte":28,"type":"call","volume":8,"oi":0,"ivRaw":13.101,"delta":0.449,"gamma":0.001,"optionHigh":89.75,"optionLow":74.08,"bid":90.2,"ask":91.3,"last":89.75,"theta":-2.027,"vega":8.291,"contractSymbol":"SPXW  260807C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-07","dte":28,"type":"call","volume":69,"oi":0,"ivRaw":13.047,"delta":0.441,"gamma":0.001,"optionHigh":87.85,"optionLow":75.51,"bid":87.7,"ask":88.6,"last":86.85,"theta":-2.013,"vega":8.269,"contractSymbol":"SPXW  260807C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-07","dte":28,"type":"call","volume":458,"oi":0,"ivRaw":12.976,"delta":0.434,"gamma":0.001,"optionHigh":85.05,"optionLow":74.58,"bid":85,"ask":85.9,"last":85.05,"theta":-1.995,"vega":8.244,"contractSymbol":"SPXW  260807C07630000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":0,"ivRaw":12.018,"delta":0.622,"gamma":0.001,"optionHigh":171.6,"optionLow":150.18,"bid":170.9,"ask":172,"last":171.6,"theta":-1.681,"vega":8.38,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.864,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.7,"ask":165.1,"last":135.1,"theta":-1.676,"vega":8.466,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.721,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.9,"last":139.75,"theta":-1.671,"vega":8.545,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"call","volume":33,"oi":0,"ivRaw":11.656,"delta":0.588,"gamma":0.002,"optionHigh":152.55,"optionLow":141.14,"bid":153.1,"ask":154.3,"last":152.55,"theta":-1.668,"vega":8.582,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":0,"ivRaw":11.575,"delta":0.581,"gamma":0.002,"optionHigh":137.13,"optionLow":136.77,"bid":149.7,"ask":150.9,"last":137.13,"theta":-1.663,"vega":8.615,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":0,"ivRaw":11.443,"delta":0.566,"gamma":0.002,"optionHigh":131.4,"optionLow":129.9,"bid":142.8,"ask":144.3,"last":130,"theta":-1.655,"vega":8.676,"contractSymbol":"SPXW  260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"call","volume":35,"oi":0,"ivRaw":11.299,"delta":0.551,"gamma":0.002,"optionHigh":132.45,"optionLow":115.32,"bid":136.2,"ask":137.5,"last":132.45,"theta":-1.643,"vega":8.725,"contractSymbol":"SPXW  260810C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"call","volume":34,"oi":0,"ivRaw":11.144,"delta":0.535,"gamma":0.002,"optionHigh":130.18,"optionLow":115.16,"bid":129.6,"ask":131,"last":130.18,"theta":-1.626,"vega":8.762,"contractSymbol":"SPXW  260810C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":11.005,"delta":0.519,"gamma":0.002,"optionHigh":124.1,"optionLow":110.33,"bid":123.3,"ask":124.6,"last":124.1,"theta":-1.61,"vega":8.786,"contractSymbol":"SPXW  260810C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"call","volume":46,"oi":0,"ivRaw":10.941,"delta":0.51,"gamma":0.002,"optionHigh":120.6,"optionLow":101.57,"bid":120.1,"ask":121.6,"last":120.5,"theta":-1.602,"vega":8.792,"contractSymbol":"SPXW  260810C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"call","volume":144,"oi":0,"ivRaw":10.858,"delta":0.502,"gamma":0.002,"optionHigh":116.3,"optionLow":109.68,"bid":117,"ask":118.2,"last":116.3,"theta":-1.59,"vega":8.795,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":10.708,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111,"ask":112.3,"last":95.7,"theta":-1.566,"vega":8.789,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"call","volume":81,"oi":0,"ivRaw":10.565,"delta":0.468,"gamma":0.002,"optionHigh":105.76,"optionLow":88.66,"bid":105,"ask":106.4,"last":105.18,"theta":-1.54,"vega":8.766,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"call","volume":12,"oi":0,"ivRaw":13.099,"delta":0.463,"gamma":0.001,"optionHigh":99.99,"optionLow":90.49,"bid":99.3,"ask":100.5,"last":99.99,"theta":-1.899,"vega":8.757,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"call","volume":35,"oi":0,"ivRaw":12.899,"delta":0.441,"gamma":0.001,"optionHigh":89.25,"optionLow":81.22,"bid":91,"ask":92.2,"last":89.25,"theta":-1.857,"vega":8.699,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"call","volume":13,"oi":0,"ivRaw":12.587,"delta":0.404,"gamma":0.001,"optionHigh":78.8,"optionLow":67.3,"bid":78.1,"ask":79.3,"last":78.15,"theta":-1.778,"vega":8.541,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"call","volume":98,"oi":0,"ivRaw":12.292,"delta":0.367,"gamma":0.001,"optionHigh":66.73,"optionLow":55.23,"bid":66.3,"ask":67.5,"last":66.52,"theta":-1.686,"vega":8.301,"contractSymbol":"SPXW  260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":31,"type":"call","volume":19,"oi":0,"ivRaw":12.026,"delta":0.33,"gamma":0.001,"optionHigh":56.75,"optionLow":44.65,"bid":55.8,"ask":56.9,"last":54.85,"theta":-1.583,"vega":7.98,"contractSymbol":"SPXW  260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":31,"type":"call","volume":9,"oi":0,"ivRaw":11.771,"delta":0.293,"gamma":0.001,"optionHigh":47.3,"optionLow":40.02,"bid":46.4,"ask":47.4,"last":45.48,"theta":-1.469,"vega":7.577,"contractSymbol":"SPXW  260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":31,"type":"call","volume":50,"oi":0,"ivRaw":11.537,"delta":0.257,"gamma":0.001,"optionHigh":38.4,"optionLow":31.58,"bid":38.1,"ask":39.1,"last":38.05,"theta":-1.347,"vega":7.101,"contractSymbol":"SPXW  260810C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":12.107,"delta":0.62,"gamma":0.001,"optionHigh":155.9,"optionLow":147.6,"bid":174,"ask":175.2,"last":155.9,"theta":-1.668,"vega":8.531,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.966,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.8,"ask":168.1,"last":116.75,"theta":-1.664,"vega":8.616,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.821,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.7,"ask":161,"last":0,"theta":-1.658,"vega":8.693,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.75,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.3,"ask":157.5,"last":137.41,"theta":-1.654,"vega":8.728,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.681,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":154.2,"last":108.85,"theta":-1.651,"vega":8.761,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":11.537,"delta":0.564,"gamma":0.002,"optionHigh":128.8,"optionLow":123.18,"bid":146,"ask":147.6,"last":128.8,"theta":-1.641,"vega":8.82,"contractSymbol":"SPXW  260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.394,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.3,"ask":140.6,"last":115.4,"theta":-1.628,"vega":8.868,"contractSymbol":"SPXW  260811C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":11.251,"delta":0.534,"gamma":0.002,"optionHigh":116.5,"optionLow":111.18,"bid":132.8,"ask":134,"last":116.5,"theta":-1.614,"vega":8.904,"contractSymbol":"SPXW  260811C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.108,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.4,"ask":127.7,"last":0,"theta":-1.597,"vega":8.927,"contractSymbol":"SPXW  260811C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.028,"delta":0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.3,"ask":124.5,"last":113.71,"theta":-1.587,"vega":8.933,"contractSymbol":"SPXW  260811C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"call","volume":20,"oi":0,"ivRaw":10.963,"delta":0.502,"gamma":0.002,"optionHigh":118.34,"optionLow":117.42,"bid":120.2,"ask":121.4,"last":117.42,"theta":-1.578,"vega":8.936,"contractSymbol":"SPXW  260811C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":10.816,"delta":0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":115.4,"last":0,"theta":-1.554,"vega":8.93,"contractSymbol":"SPXW  260811C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":10.659,"delta":0.469,"gamma":0.002,"optionHigh":94.9,"optionLow":91,"bid":108.2,"ask":109.4,"last":94.9,"theta":-1.527,"vega":8.908,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.255,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.8,"last":0,"theta":-1.89,"vega":8.9,"contractSymbol":"SPXW  260811C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":13.049,"delta":0.443,"gamma":0.001,"optionHigh":91.27,"optionLow":78.59,"bid":94.1,"ask":95.3,"last":91.27,"theta":-1.849,"vega":8.845,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"call","volume":5,"oi":0,"ivRaw":12.749,"delta":0.407,"gamma":0.001,"optionHigh":81.2,"optionLow":78.89,"bid":81.1,"ask":82.5,"last":81.1,"theta":-1.774,"vega":8.694,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"call","volume":80,"oi":0,"ivRaw":12.461,"delta":0.371,"gamma":0.001,"optionHigh":68.37,"optionLow":68.37,"bid":69.3,"ask":70.6,"last":68.37,"theta":-1.686,"vega":8.465,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":32,"type":"call","volume":5,"oi":0,"ivRaw":12.183,"delta":0.334,"gamma":0.001,"optionHigh":53.75,"optionLow":53.75,"bid":58.6,"ask":59.7,"last":53.75,"theta":-1.586,"vega":8.155,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":32,"type":"call","volume":8,"oi":0,"ivRaw":11.93,"delta":0.298,"gamma":0.001,"optionHigh":49.6,"optionLow":44.75,"bid":49,"ask":50.1,"last":49.4,"theta":-1.478,"vega":7.767,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":32,"type":"call","volume":20,"oi":0,"ivRaw":11.701,"delta":0.263,"gamma":0.001,"optionHigh":39.49,"optionLow":39.02,"bid":40.6,"ask":41.6,"last":39.02,"theta":-1.361,"vega":7.309,"contractSymbol":"SPXW  260811C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":12.279,"delta":0.617,"gamma":0.001,"optionHigh":178.2,"optionLow":178.2,"bid":177.8,"ask":179.4,"last":178.2,"theta":-1.668,"vega":8.684,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.134,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.7,"ask":172.2,"last":0,"theta":-1.663,"vega":8.766,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.996,"delta":0.591,"gamma":0.001,"optionHigh":160,"optionLow":160,"bid":163.6,"ask":164.9,"last":160,"theta":-1.657,"vega":8.84,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.925,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.2,"ask":161.4,"last":140.32,"theta":-1.654,"vega":8.874,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.856,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.7,"ask":157.9,"last":140,"theta":-1.65,"vega":8.906,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.706,"delta":0.563,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":149.9,"ask":151.2,"last":138.94,"theta":-1.638,"vega":8.962,"contractSymbol":"SPXW  260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":11.563,"delta":0.548,"gamma":0.002,"optionHigh":128.1,"optionLow":126.7,"bid":143.3,"ask":144.6,"last":128.1,"theta":-1.626,"vega":9.008,"contractSymbol":"SPXW  260812C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.432,"delta":0.534,"gamma":0.002,"optionHigh":126.36,"optionLow":126.2,"bid":136.6,"ask":138.1,"last":126.2,"theta":-1.614,"vega":9.043,"contractSymbol":"SPXW  260812C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.28,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131.7,"last":0,"theta":-1.596,"vega":9.066,"contractSymbol":"SPXW  260812C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.217,"delta":0.511,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":128.6,"last":0,"theta":-1.588,"vega":9.072,"contractSymbol":"SPXW  260812C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.147,"delta":0.503,"gamma":0.002,"optionHigh":121.7,"optionLow":121.7,"bid":124.1,"ask":125.5,"last":121.7,"theta":-1.578,"vega":9.075,"contractSymbol":"SPXW  260812C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"call","volume":180,"oi":0,"ivRaw":11.003,"delta":0.487,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":118,"ask":119.4,"last":118.1,"theta":-1.556,"vega":9.07,"contractSymbol":"SPXW  260812C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":10.854,"delta":0.47,"gamma":0.002,"optionHigh":106.45,"optionLow":106.45,"bid":112.1,"ask":113.3,"last":106.45,"theta":-1.531,"vega":9.049,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.478,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":107.6,"last":0,"theta":-1.892,"vega":9.042,"contractSymbol":"SPXW  260812C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":13.283,"delta":0.445,"gamma":0.001,"optionHigh":92.85,"optionLow":92.85,"bid":98,"ask":99.2,"last":92.85,"theta":-1.853,"vega":8.99,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"call","volume":50,"oi":0,"ivRaw":12.982,"delta":0.411,"gamma":0.001,"optionHigh":83.76,"optionLow":83.76,"bid":84.9,"ask":86.3,"last":83.76,"theta":-1.781,"vega":8.848,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"call","volume":5,"oi":0,"ivRaw":12.695,"delta":0.376,"gamma":0.001,"optionHigh":73.2,"optionLow":72.9,"bid":73,"ask":74.2,"last":73.2,"theta":-1.698,"vega":8.631,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":33,"type":"call","volume":8,"oi":0,"ivRaw":12.424,"delta":0.34,"gamma":0.001,"optionHigh":62.3,"optionLow":62.1,"bid":62.1,"ask":63.3,"last":62.3,"theta":-1.603,"vega":8.337,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":33,"type":"call","volume":6,"oi":0,"ivRaw":12.176,"delta":0.305,"gamma":0.001,"optionHigh":52.85,"optionLow":48.9,"bid":52.4,"ask":53.5,"last":52.85,"theta":-1.5,"vega":7.97,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":33,"type":"call","volume":15,"oi":0,"ivRaw":11.943,"delta":0.271,"gamma":0.001,"optionHigh":40.9,"optionLow":38.37,"bid":43.7,"ask":44.8,"last":40.9,"theta":-1.388,"vega":7.532,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.369,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.9,"ask":182.1,"last":160.79,"theta":-1.653,"vega":8.831,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.233,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.8,"ask":175.1,"last":0,"theta":-1.65,"vega":8.911,"contractSymbol":"SPXW  260813C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.09,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.7,"ask":168,"last":0,"theta":-1.643,"vega":8.983,"contractSymbol":"SPXW  260813C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.018,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.2,"ask":164.6,"last":144.26,"theta":-1.639,"vega":9.016,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.954,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":161.1,"last":0,"theta":-1.636,"vega":9.047,"contractSymbol":"SPXW  260813C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.799,"delta":0.562,"gamma":0.001,"optionHigh":149.78,"optionLow":149.78,"bid":153,"ask":154.4,"last":149.78,"theta":-1.624,"vega":9.102,"contractSymbol":"SPXW  260813C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"call","volume":9,"oi":0,"ivRaw":11.657,"delta":0.547,"gamma":0.001,"optionHigh":139.6,"optionLow":128.3,"bid":146.4,"ask":147.6,"last":139.6,"theta":-1.612,"vega":9.147,"contractSymbol":"SPXW  260813C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":11.527,"delta":0.533,"gamma":0.001,"optionHigh":128,"optionLow":118.8,"bid":139.8,"ask":141.2,"last":128,"theta":-1.599,"vega":9.181,"contractSymbol":"SPXW  260813C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":11.376,"delta":0.518,"gamma":0.002,"optionHigh":126.75,"optionLow":126.75,"bid":133.4,"ask":134.7,"last":126.75,"theta":-1.582,"vega":9.203,"contractSymbol":"SPXW  260813C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"call","volume":5,"oi":0,"ivRaw":11.314,"delta":0.51,"gamma":0.002,"optionHigh":130.8,"optionLow":117.1,"bid":130.3,"ask":131.7,"last":130.8,"theta":-1.574,"vega":9.209,"contractSymbol":"SPXW  260813C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.245,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":128.6,"last":0,"theta":-1.565,"vega":9.212,"contractSymbol":"SPXW  260813C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.091,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.1,"ask":122.5,"last":0,"theta":-1.542,"vega":9.207,"contractSymbol":"SPXW  260813C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":10.945,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.2,"ask":116.4,"last":0,"theta":-1.518,"vega":9.187,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.618,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110.6,"last":0,"theta":-1.88,"vega":9.18,"contractSymbol":"SPXW  260813C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.422,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101,"ask":102.2,"last":0,"theta":-1.843,"vega":9.13,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.119,"delta":0.413,"gamma":0.001,"optionHigh":86.4,"optionLow":86.4,"bid":87.8,"ask":89.2,"last":86.4,"theta":-1.773,"vega":8.993,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.832,"delta":0.379,"gamma":0.001,"optionHigh":74.07,"optionLow":74.07,"bid":75.8,"ask":77,"last":74.07,"theta":-1.692,"vega":8.784,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.558,"delta":0.344,"gamma":0.001,"optionHigh":61.9,"optionLow":61.9,"bid":64.8,"ask":65.9,"last":61.9,"theta":-1.601,"vega":8.5,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":12.31,"delta":0.31,"gamma":0.001,"optionHigh":54.2,"optionLow":52.35,"bid":54.9,"ask":56,"last":54.2,"theta":-1.502,"vega":8.144,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":12.071,"delta":0.276,"gamma":0.001,"optionHigh":46.3,"optionLow":46.3,"bid":46,"ask":47.1,"last":46.3,"theta":-1.394,"vega":7.719,"contractSymbol":"SPXW  260813C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"call","volume":13,"oi":0,"ivRaw":12.437,"delta":0.613,"gamma":0.001,"optionHigh":179.8,"optionLow":163.27,"bid":184.2,"ask":185.5,"last":179.8,"theta":-1.646,"vega":8.97,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"call","volume":130,"oi":0,"ivRaw":12.29,"delta":0.601,"gamma":0.001,"optionHigh":172.32,"optionLow":171.27,"bid":177,"ask":178.2,"last":171.27,"theta":-1.64,"vega":9.048,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":12.158,"delta":0.588,"gamma":0.001,"optionHigh":152.73,"optionLow":152.73,"bid":170,"ask":171.3,"last":152.73,"theta":-1.635,"vega":9.12,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":0,"ivRaw":12.092,"delta":0.581,"gamma":0.001,"optionHigh":146.66,"optionLow":141.78,"bid":166.5,"ask":167.7,"last":146.66,"theta":-1.632,"vega":9.153,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":12.018,"delta":0.575,"gamma":0.001,"optionHigh":161.36,"optionLow":143.05,"bid":163.1,"ask":164.4,"last":161.36,"theta":-1.627,"vega":9.183,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"call","volume":7,"oi":0,"ivRaw":11.875,"delta":0.561,"gamma":0.001,"optionHigh":156.33,"optionLow":147.43,"bid":156.3,"ask":157.6,"last":156.33,"theta":-1.617,"vega":9.237,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"call","volume":82,"oi":0,"ivRaw":11.74,"delta":0.547,"gamma":0.001,"optionHigh":150.2,"optionLow":123.05,"bid":149.6,"ask":150.8,"last":150.2,"theta":-1.605,"vega":9.281,"contractSymbol":"SPXW  260814C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"call","volume":16,"oi":0,"ivRaw":11.595,"delta":0.533,"gamma":0.001,"optionHigh":143.2,"optionLow":126.01,"bid":143.1,"ask":144.3,"last":142.9,"theta":-1.591,"vega":9.315,"contractSymbol":"SPXW  260814C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"call","volume":19,"oi":0,"ivRaw":11.452,"delta":0.518,"gamma":0.001,"optionHigh":135.48,"optionLow":122.08,"bid":136.7,"ask":137.9,"last":135.48,"theta":-1.574,"vega":9.337,"contractSymbol":"SPXW  260814C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":11.391,"delta":0.511,"gamma":0.001,"optionHigh":132.3,"optionLow":121.53,"bid":133.6,"ask":134.8,"last":132.3,"theta":-1.567,"vega":9.344,"contractSymbol":"SPXW  260814C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":11.312,"delta":0.503,"gamma":0.002,"optionHigh":130.8,"optionLow":118.48,"bid":130.5,"ask":131.8,"last":130.8,"theta":-1.557,"vega":9.347,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"call","volume":31,"oi":0,"ivRaw":11.162,"delta":0.488,"gamma":0.002,"optionHigh":124.93,"optionLow":108.8,"bid":124.3,"ask":125.6,"last":124.93,"theta":-1.534,"vega":9.343,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"call","volume":53,"oi":0,"ivRaw":11.03,"delta":0.472,"gamma":0.002,"optionHigh":118.91,"optionLow":104.5,"bid":118.4,"ask":119.6,"last":116.72,"theta":-1.512,"vega":9.324,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.751,"delta":0.469,"gamma":0.001,"optionHigh":112.4,"optionLow":112.4,"bid":112.6,"ask":113.9,"last":112.4,"theta":-1.877,"vega":9.318,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.611,"delta":0.456,"gamma":0.001,"optionHigh":96.99,"optionLow":96.99,"bid":106.9,"ask":108.1,"last":96.99,"theta":-1.851,"vega":9.289,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"call","volume":5,"oi":0,"ivRaw":13.55,"delta":0.449,"gamma":0.001,"optionHigh":101.24,"optionLow":95.45,"bid":104.2,"ask":105.3,"last":101.24,"theta":-1.839,"vega":9.271,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":13.484,"delta":0.443,"gamma":0.001,"optionHigh":102.1,"optionLow":91.89,"bid":101.4,"ask":102.6,"last":102.1,"theta":-1.826,"vega":9.25,"contractSymbol":"SPXW  260814C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-14","dte":35,"type":"call","volume":10,"oi":0,"ivRaw":13.37,"delta":0.43,"gamma":0.001,"optionHigh":97.2,"optionLow":83.54,"bid":96.1,"ask":97.4,"last":96.47,"theta":-1.8,"vega":9.2,"contractSymbol":"SPXW  260814C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-14","dte":35,"type":"call","volume":20,"oi":0,"ivRaw":13.246,"delta":0.416,"gamma":0.001,"optionHigh":91.78,"optionLow":78.89,"bid":91,"ask":92.1,"last":91.32,"theta":-1.771,"vega":9.14,"contractSymbol":"SPXW  260814C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-14","dte":35,"type":"call","volume":8,"oi":0,"ivRaw":13.123,"delta":0.403,"gamma":0.001,"optionHigh":86.7,"optionLow":73.8,"bid":85.9,"ask":87.1,"last":86.7,"theta":-1.74,"vega":9.068,"contractSymbol":"SPXW  260814C07660000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.162,"delta":0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":301.8,"ask":308.5,"last":0,"theta":-1.448,"vega":7.698,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.841,"delta":0.734,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":281.2,"ask":287.8,"last":0,"theta":-1.474,"vega":8.014,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.524,"delta":0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.1,"ask":267.7,"last":0,"theta":-1.496,"vega":8.323,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.188,"delta":0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.4,"ask":247.8,"last":0,"theta":-1.511,"vega":8.619,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.862,"delta":0.664,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.7,"ask":226,"last":188.9,"theta":-1.522,"vega":8.899,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.513,"delta":0.638,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.9,"ask":207.2,"last":0,"theta":-1.524,"vega":9.153,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":0,"ivRaw":12.188,"delta":0.608,"gamma":0.001,"optionHigh":163.96,"optionLow":163.96,"bid":187.6,"ask":188.9,"last":163.96,"theta":-1.52,"vega":9.376,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"call","volume":2,"oi":0,"ivRaw":11.844,"delta":0.577,"gamma":0.001,"optionHigh":170.54,"optionLow":147.73,"bid":170,"ask":171.3,"last":170.54,"theta":-1.506,"vega":9.554,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"call","volume":54,"oi":0,"ivRaw":11.496,"delta":0.544,"gamma":0.001,"optionHigh":153.7,"optionLow":134.77,"bid":153.2,"ask":154.6,"last":152.5,"theta":-1.48,"vega":9.679,"contractSymbol":"SPXW  260817C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"call","volume":19,"oi":0,"ivRaw":11.163,"delta":0.508,"gamma":0.001,"optionHigh":138.03,"optionLow":121.92,"bid":137.1,"ask":138.4,"last":134.84,"theta":-1.446,"vega":9.736,"contractSymbol":"SPXW  260817C07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"call","volume":23,"oi":0,"ivRaw":10.81,"delta":0.47,"gamma":0.002,"optionHigh":122.4,"optionLow":118.4,"bid":121.9,"ask":123.3,"last":119.79,"theta":-1.396,"vega":9.711,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.47,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":109.1,"last":0,"theta":-1.729,"vega":9.658,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"call","volume":10,"oi":0,"ivRaw":13.163,"delta":0.417,"gamma":0.001,"optionHigh":95.33,"optionLow":86.1,"bid":94.4,"ask":95.7,"last":95.33,"theta":-1.667,"vega":9.527,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"call","volume":14,"oi":0,"ivRaw":12.886,"delta":0.385,"gamma":0.001,"optionHigh":75.15,"optionLow":71.59,"bid":82.2,"ask":83.4,"last":71.59,"theta":-1.597,"vega":9.329,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"call","volume":17,"oi":0,"ivRaw":12.628,"delta":0.352,"gamma":0.001,"optionHigh":72.02,"optionLow":62.6,"bid":71,"ask":72.2,"last":72.02,"theta":-1.52,"vega":9.06,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"call","volume":26,"oi":0,"ivRaw":12.379,"delta":0.319,"gamma":0.001,"optionHigh":60.97,"optionLow":54.2,"bid":60.8,"ask":61.9,"last":60.97,"theta":-1.433,"vega":8.722,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"call","volume":3,"oi":0,"ivRaw":12.148,"delta":0.287,"gamma":0.001,"optionHigh":45.87,"optionLow":43.29,"bid":51.6,"ask":52.7,"last":43.29,"theta":-1.34,"vega":8.317,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":11.934,"delta":0.256,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":43.4,"ask":44.5,"last":31.37,"theta":-1.242,"vega":7.851,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":0,"ivRaw":11.74,"delta":0.226,"gamma":0.001,"optionHigh":37.13,"optionLow":31.48,"bid":36.2,"ask":37.3,"last":36.65,"theta":-1.14,"vega":7.336,"contractSymbol":"SPXW  260817C07800000","inTheMoney":false},{"strike":7900,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":0,"ivRaw":11.114,"delta":0.125,"gamma":0.001,"optionHigh":14.22,"optionLow":14.22,"bid":16.1,"ask":16.9,"last":14.22,"theta":-0.733,"vega":5.011,"contractSymbol":"SPXW  260817C07900000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.225,"delta":0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":304.5,"ask":311.5,"last":0,"theta":-1.445,"vega":7.859,"contractSymbol":"SPXW  260818C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.917,"delta":0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":283.9,"ask":290.8,"last":0,"theta":-1.47,"vega":8.173,"contractSymbol":"SPXW  260818C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.588,"delta":0.709,"gamma":0.001,"optionHigh":251.93,"optionLow":251.93,"bid":263.8,"ask":270.4,"last":251.93,"theta":-1.489,"vega":8.477,"contractSymbol":"SPXW  260818C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.265,"delta":0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244,"ask":250.5,"last":0,"theta":-1.505,"vega":8.769,"contractSymbol":"SPXW  260818C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.919,"delta":0.662,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.5,"ask":228.8,"last":0,"theta":-1.512,"vega":9.042,"contractSymbol":"SPXW  260818C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.6,"delta":0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.7,"ask":209.9,"last":0,"theta":-1.516,"vega":9.294,"contractSymbol":"SPXW  260818C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.264,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.5,"ask":192,"last":0,"theta":-1.51,"vega":9.511,"contractSymbol":"SPXW  260818C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.924,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.9,"ask":174.3,"last":0,"theta":-1.495,"vega":9.686,"contractSymbol":"SPXW  260818C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.582,"delta":0.543,"gamma":0.001,"optionHigh":145.6,"optionLow":144.43,"bid":156.1,"ask":157.4,"last":144.43,"theta":-1.471,"vega":9.807,"contractSymbol":"SPXW  260818C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":11.241,"delta":0.508,"gamma":0.001,"optionHigh":130.19,"optionLow":130.19,"bid":140,"ask":141.3,"last":130.19,"theta":-1.436,"vega":9.863,"contractSymbol":"SPXW  260818C07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":10.883,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":126.2,"last":0,"theta":-1.386,"vega":9.839,"contractSymbol":"SPXW  260818C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.581,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.5,"ask":111.8,"last":0,"theta":-1.72,"vega":9.789,"contractSymbol":"SPXW  260818C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.292,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":98.6,"last":0,"theta":-1.662,"vega":9.663,"contractSymbol":"SPXW  260818C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.004,"delta":0.387,"gamma":0.001,"optionHigh":78.06,"optionLow":78.06,"bid":84.8,"ask":86.1,"last":78.06,"theta":-1.593,"vega":9.47,"contractSymbol":"SPXW  260818C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.741,"delta":0.355,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":74.7,"last":0,"theta":-1.517,"vega":9.209,"contractSymbol":"SPXW  260818C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.499,"delta":0.323,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.2,"ask":64.4,"last":0,"theta":-1.435,"vega":8.881,"contractSymbol":"SPXW  260818C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"call","volume":5,"oi":0,"ivRaw":12.267,"delta":0.292,"gamma":0.001,"optionHigh":53.5,"optionLow":50.35,"bid":53.9,"ask":55,"last":53.3,"theta":-1.344,"vega":8.487,"contractSymbol":"SPXW  260818C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.058,"delta":0.261,"gamma":0.001,"optionHigh":42.45,"optionLow":41.16,"bid":45.6,"ask":46.7,"last":42.45,"theta":-1.25,"vega":8.035,"contractSymbol":"SPXW  260818C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.859,"delta":0.231,"gamma":0.001,"optionHigh":33.93,"optionLow":33.93,"bid":38.2,"ask":39.3,"last":33.93,"theta":-1.151,"vega":7.53,"contractSymbol":"SPXW  260818C07800000","inTheMoney":false},{"strike":7825,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.679,"delta":0.203,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":31.8,"ask":32.8,"last":0,"theta":-1.051,"vega":6.986,"contractSymbol":"SPXW  260818C07825000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"call","volume":8,"oi":0,"ivRaw":12.015,"delta":0.567,"gamma":0.001,"optionHigh":177.2,"optionLow":156.99,"bid":177.1,"ask":178.8,"last":177.2,"theta":-1.465,"vega":10.058,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"call","volume":17,"oi":0,"ivRaw":11.945,"delta":0.561,"gamma":0.001,"optionHigh":162.8,"optionLow":155.1,"bid":173.6,"ask":175.4,"last":162.8,"theta":-1.46,"vega":10.084,"contractSymbol":"SPX   260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"call","volume":4,"oi":0,"ivRaw":11.881,"delta":0.555,"gamma":0.001,"optionHigh":160.72,"optionLow":148.7,"bid":170.2,"ask":172,"last":160.72,"theta":-1.456,"vega":10.107,"contractSymbol":"SPX   260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"call","volume":55,"oi":0,"ivRaw":11.825,"delta":0.549,"gamma":0.001,"optionHigh":167.2,"optionLow":135.9,"bid":166.9,"ask":168.7,"last":167.2,"theta":-1.452,"vega":10.129,"contractSymbol":"SPX   260821C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"call","volume":208,"oi":0,"ivRaw":11.751,"delta":0.542,"gamma":0.001,"optionHigh":164.6,"optionLow":132.2,"bid":163.7,"ask":165.4,"last":162.2,"theta":-1.445,"vega":10.147,"contractSymbol":"SPX   260821C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"call","volume":3,"oi":0,"ivRaw":11.678,"delta":0.536,"gamma":0.001,"optionHigh":154.3,"optionLow":152.25,"bid":160.3,"ask":162.1,"last":154.3,"theta":-1.439,"vega":10.163,"contractSymbol":"SPX   260821C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"call","volume":130,"oi":0,"ivRaw":11.622,"delta":0.529,"gamma":0.001,"optionHigh":153.3,"optionLow":139.89,"bid":157.1,"ask":158.9,"last":151.5,"theta":-1.434,"vega":10.177,"contractSymbol":"SPX   260821C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"call","volume":12,"oi":0,"ivRaw":11.544,"delta":0.522,"gamma":0.001,"optionHigh":154.2,"optionLow":142.75,"bid":153.8,"ask":155.6,"last":154.2,"theta":-1.426,"vega":10.188,"contractSymbol":"SPX   260821C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"call","volume":101,"oi":0,"ivRaw":11.489,"delta":0.516,"gamma":0.001,"optionHigh":151.1,"optionLow":132.1,"bid":150.7,"ask":152.4,"last":151.1,"theta":-1.42,"vega":10.196,"contractSymbol":"SPX   260821C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"call","volume":569,"oi":0,"ivRaw":11.414,"delta":0.509,"gamma":0.001,"optionHigh":148.54,"optionLow":127.68,"bid":147.5,"ask":149.3,"last":148.54,"theta":-1.412,"vega":10.202,"contractSymbol":"SPX   260821C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":11.351,"delta":0.502,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":146.2,"last":127.8,"theta":-1.404,"vega":10.204,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"call","volume":81,"oi":0,"ivRaw":11.271,"delta":0.495,"gamma":0.001,"optionHigh":141.6,"optionLow":121.37,"bid":141.3,"ask":143,"last":141.6,"theta":-1.394,"vega":10.203,"contractSymbol":"SPX   260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"call","volume":17,"oi":0,"ivRaw":11.201,"delta":0.488,"gamma":0.001,"optionHigh":134.6,"optionLow":126.68,"bid":138.3,"ask":140,"last":134.6,"theta":-1.385,"vega":10.199,"contractSymbol":"SPX   260821C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"call","volume":10,"oi":0,"ivRaw":11.142,"delta":0.481,"gamma":0.001,"optionHigh":135.6,"optionLow":123.9,"bid":135.3,"ask":137,"last":135.6,"theta":-1.376,"vega":10.192,"contractSymbol":"SPX   260821C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"call","volume":4143,"oi":0,"ivRaw":11.069,"delta":0.473,"gamma":0.001,"optionHigh":134,"optionLow":114.3,"bid":132.3,"ask":133.9,"last":131.3,"theta":-1.366,"vega":10.182,"contractSymbol":"SPX   260821C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"call","volume":3,"oi":0,"ivRaw":10.998,"delta":0.466,"gamma":0.001,"optionHigh":125.86,"optionLow":125.86,"bid":129.3,"ask":131.1,"last":125.86,"theta":-1.355,"vega":10.167,"contractSymbol":"SPX   260821C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-21","dte":42,"type":"call","volume":34,"oi":0,"ivRaw":14.045,"delta":0.472,"gamma":0.001,"optionHigh":127.6,"optionLow":115.4,"bid":126.4,"ask":128,"last":127.6,"theta":-1.731,"vega":10.178,"contractSymbol":"SPX   260821C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-08-21","dte":42,"type":"call","volume":5,"oi":0,"ivRaw":13.986,"delta":0.466,"gamma":0.001,"optionHigh":112.9,"optionLow":112.9,"bid":123.5,"ask":125.2,"last":112.9,"theta":-1.722,"vega":10.167,"contractSymbol":"SPX   260821C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-21","dte":42,"type":"call","volume":92,"oi":0,"ivRaw":13.934,"delta":0.46,"gamma":0.001,"optionHigh":121.9,"optionLow":102.79,"bid":120.8,"ask":122.4,"last":121.8,"theta":-1.713,"vega":10.153,"contractSymbol":"SPX   260821C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-21","dte":42,"type":"call","volume":21,"oi":0,"ivRaw":13.87,"delta":0.454,"gamma":0.001,"optionHigh":114.32,"optionLow":107.98,"bid":118,"ask":119.5,"last":114.32,"theta":-1.702,"vega":10.137,"contractSymbol":"SPX   260821C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"put","volume":61202,"oi":0,"ivRaw":30.352,"delta":-0.005,"gamma":0.001,"optionHigh":28.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"put","volume":56123,"oi":0,"ivRaw":27.322,"delta":-0.005,"gamma":0.001,"optionHigh":32.16,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"put","volume":84690,"oi":0,"ivRaw":24.261,"delta":-0.006,"gamma":0.001,"optionHigh":36.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.02,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"put","volume":69101,"oi":0,"ivRaw":21.127,"delta":-0.006,"gamma":0.001,"optionHigh":40.1,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260710P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"put","volume":98807,"oi":0,"ivRaw":17.999,"delta":-0.007,"gamma":0.002,"optionHigh":46.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260710P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"put","volume":74140,"oi":0,"ivRaw":14.839,"delta":-0.009,"gamma":0.003,"optionHigh":50.05,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260710P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"put","volume":86845,"oi":0,"ivRaw":11.537,"delta":-0.011,"gamma":0.004,"optionHigh":53.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW  260710P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"put","volume":81892,"oi":0,"ivRaw":8.124,"delta":-0.015,"gamma":0.008,"optionHigh":53.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.022,"contractSymbol":"SPXW  260710P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"put","volume":92092,"oi":0,"ivRaw":4.551,"delta":-0.025,"gamma":0.023,"optionHigh":61.91,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.034,"contractSymbol":"SPXW  260710P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"put","volume":80946,"oi":0,"ivRaw":1.932,"delta":-0.47,"gamma":0.36,"optionHigh":67.34,"optionLow":0.3,"bid":0.3,"ask":0.5,"last":0.33,"theta":-0.4,"vega":0.228,"contractSymbol":"SPXW  260710P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"put","volume":30867,"oi":0,"ivRaw":4.421,"delta":-0.974,"gamma":0.024,"optionHigh":71.96,"optionLow":1.7,"bid":4.3,"ask":5.4,"last":4.2,"theta":-0.331,"vega":0.035,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"put","volume":9181,"oi":0,"ivRaw":7.997,"delta":-0.985,"gamma":0.008,"optionHigh":72.25,"optionLow":5,"bid":9.2,"ask":10.3,"last":9.95,"theta":-0.33,"vega":0.022,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"put","volume":5112,"oi":0,"ivRaw":11.402,"delta":-0.989,"gamma":0.005,"optionHigh":64.7,"optionLow":9.51,"bid":13.7,"ask":15.4,"last":14.6,"theta":-0.331,"vega":0.017,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"put","volume":1841,"oi":0,"ivRaw":14.69,"delta":-0.991,"gamma":0.003,"optionHigh":70,"optionLow":14.6,"bid":18.6,"ask":20.5,"last":20.4,"theta":-0.331,"vega":0.014,"contractSymbol":"SPXW  260710P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"put","volume":9891,"oi":0,"ivRaw":17.833,"delta":-0.993,"gamma":0.002,"optionHigh":90,"optionLow":19,"bid":23.6,"ask":25.5,"last":25.82,"theta":-0.33,"vega":0.012,"contractSymbol":"SPXW  260710P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"put","volume":927,"oi":0,"ivRaw":20.939,"delta":-0.994,"gamma":0.001,"optionHigh":79.04,"optionLow":24.3,"bid":28.6,"ask":30.5,"last":31.31,"theta":-0.33,"vega":0.01,"contractSymbol":"SPXW  260710P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-10","dte":0,"type":"put","volume":520,"oi":0,"ivRaw":24.046,"delta":-0.994,"gamma":0.001,"optionHigh":74.56,"optionLow":29.2,"bid":33.6,"ask":35.5,"last":34.8,"theta":-0.331,"vega":0.009,"contractSymbol":"SPXW  260710P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-10","dte":0,"type":"put","volume":109,"oi":0,"ivRaw":27.076,"delta":-0.995,"gamma":0.001,"optionHigh":78.7,"optionLow":34.5,"bid":38.6,"ask":40.5,"last":38.25,"theta":-0.331,"vega":0.008,"contractSymbol":"SPXW  260710P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-10","dte":0,"type":"put","volume":125,"oi":0,"ivRaw":30.071,"delta":-0.995,"gamma":0.001,"optionHigh":83.6,"optionLow":40.3,"bid":43.6,"ask":45.5,"last":46.69,"theta":-0.331,"vega":0.008,"contractSymbol":"SPXW  260710P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-10","dte":0,"type":"put","volume":392,"oi":0,"ivRaw":33.036,"delta":-0.996,"gamma":0.001,"optionHigh":95.14,"optionLow":45,"bid":48.6,"ask":50.5,"last":51,"theta":-0.331,"vega":0.007,"contractSymbol":"SPXW  260710P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"put","volume":3531,"oi":0,"ivRaw":7.434,"delta":-0.17,"gamma":0.005,"optionHigh":33.5,"optionLow":4.7,"bid":4.5,"ask":4.7,"last":4.85,"theta":-2.08,"vega":1.716,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"put","volume":3862,"oi":0,"ivRaw":7.258,"delta":-0.191,"gamma":0.006,"optionHigh":39,"optionLow":5.35,"bid":5.1,"ask":5.3,"last":5.4,"theta":-2.21,"vega":1.845,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"put","volume":4777,"oi":0,"ivRaw":7.013,"delta":-0.212,"gamma":0.006,"optionHigh":42,"optionLow":6.05,"bid":5.6,"ask":5.9,"last":6.21,"theta":-2.294,"vega":1.966,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"put","volume":3479,"oi":0,"ivRaw":6.824,"delta":-0.238,"gamma":0.007,"optionHigh":38.2,"optionLow":6.87,"bid":6.4,"ask":6.6,"last":6.96,"theta":-2.404,"vega":2.099,"contractSymbol":"SPXW  260713P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"put","volume":7724,"oi":0,"ivRaw":6.629,"delta":-0.268,"gamma":0.007,"optionHigh":45.1,"optionLow":7.7,"bid":7.2,"ask":7.5,"last":7.85,"theta":-2.498,"vega":2.23,"contractSymbol":"SPXW  260713P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"put","volume":4030,"oi":0,"ivRaw":6.442,"delta":-0.3,"gamma":0.008,"optionHigh":51.8,"optionLow":8.7,"bid":8.2,"ask":8.5,"last":8.9,"theta":-2.576,"vega":2.357,"contractSymbol":"SPXW  260713P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"put","volume":4103,"oi":0,"ivRaw":6.235,"delta":-0.337,"gamma":0.009,"optionHigh":52.1,"optionLow":10,"bid":9.3,"ask":9.6,"last":10.2,"theta":-2.617,"vega":2.473,"contractSymbol":"SPXW  260713P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"put","volume":2711,"oi":0,"ivRaw":6.079,"delta":-0.378,"gamma":0.009,"optionHigh":40.8,"optionLow":11.3,"bid":10.7,"ask":11,"last":11.6,"theta":-2.649,"vega":2.576,"contractSymbol":"SPXW  260713P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"put","volume":3143,"oi":0,"ivRaw":5.883,"delta":-0.423,"gamma":0.01,"optionHigh":45,"optionLow":13,"bid":12.2,"ask":12.5,"last":13.3,"theta":-2.615,"vega":2.652,"contractSymbol":"SPXW  260713P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"put","volume":3664,"oi":0,"ivRaw":5.736,"delta":-0.472,"gamma":0.01,"optionHigh":47,"optionLow":14.5,"bid":14,"ask":14.4,"last":15.2,"theta":-2.553,"vega":2.696,"contractSymbol":"SPXW  260713P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"put","volume":2219,"oi":0,"ivRaw":6.411,"delta":-0.52,"gamma":0.009,"optionHigh":59,"optionLow":16.9,"bid":16.1,"ask":16.5,"last":17.4,"theta":-2.855,"vega":2.7,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"put","volume":596,"oi":0,"ivRaw":6.27,"delta":-0.567,"gamma":0.009,"optionHigh":47.43,"optionLow":19.25,"bid":18.4,"ask":18.8,"last":19.85,"theta":-2.686,"vega":2.665,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"put","volume":564,"oi":0,"ivRaw":6.15,"delta":-0.615,"gamma":0.009,"optionHigh":55.32,"optionLow":21.6,"bid":21.1,"ask":21.4,"last":22.9,"theta":-2.475,"vega":2.59,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"put","volume":243,"oi":0,"ivRaw":6.03,"delta":-0.663,"gamma":0.009,"optionHigh":51.67,"optionLow":24.6,"bid":24,"ask":24.4,"last":25.85,"theta":-2.212,"vega":2.474,"contractSymbol":"SPXW  260713P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"put","volume":1625,"oi":0,"ivRaw":5.908,"delta":-0.71,"gamma":0.009,"optionHigh":67.2,"optionLow":28.1,"bid":27.1,"ask":27.5,"last":29.43,"theta":-1.905,"vega":2.318,"contractSymbol":"SPXW  260713P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"put","volume":98,"oi":0,"ivRaw":5.808,"delta":-0.755,"gamma":0.008,"optionHigh":56.29,"optionLow":31.67,"bid":26.4,"ask":35.7,"last":32.98,"theta":-1.58,"vega":2.13,"contractSymbol":"SPXW  260713P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-13","dte":3,"type":"put","volume":60,"oi":0,"ivRaw":5.688,"delta":-0.798,"gamma":0.007,"optionHigh":68.37,"optionLow":36,"bid":30.1,"ask":39.4,"last":36.58,"theta":-1.226,"vega":1.908,"contractSymbol":"SPXW  260713P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-13","dte":3,"type":"put","volume":48,"oi":0,"ivRaw":5.609,"delta":-0.836,"gamma":0.007,"optionHigh":68.59,"optionLow":40.17,"bid":33.7,"ask":43.5,"last":40.63,"theta":-0.896,"vega":1.677,"contractSymbol":"SPXW  260713P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-13","dte":3,"type":"put","volume":84,"oi":0,"ivRaw":5.514,"delta":-0.87,"gamma":0.006,"optionHigh":57.54,"optionLow":43,"bid":40.8,"ask":45.1,"last":44.91,"theta":-0.57,"vega":1.432,"contractSymbol":"SPXW  260713P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-13","dte":3,"type":"put","volume":51,"oi":0,"ivRaw":5.434,"delta":-0.9,"gamma":0.005,"optionHigh":87.2,"optionLow":47.3,"bid":45.1,"ask":49.3,"last":49.35,"theta":-0.279,"vega":1.193,"contractSymbol":"SPXW  260713P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"put","volume":735,"oi":0,"ivRaw":8.715,"delta":-0.241,"gamma":0.005,"optionHigh":36.72,"optionLow":9.9,"bid":9.6,"ask":9.9,"last":10.48,"theta":-2.681,"vega":2.444,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"put","volume":335,"oi":0,"ivRaw":8.569,"delta":-0.261,"gamma":0.005,"optionHigh":45.09,"optionLow":11.31,"bid":10.5,"ask":10.8,"last":11.4,"theta":-2.76,"vega":2.55,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"put","volume":477,"oi":0,"ivRaw":8.426,"delta":-0.282,"gamma":0.005,"optionHigh":47.79,"optionLow":12.35,"bid":11.5,"ask":11.8,"last":12.8,"theta":-2.831,"vega":2.653,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"put","volume":616,"oi":0,"ivRaw":8.284,"delta":-0.306,"gamma":0.005,"optionHigh":40.2,"optionLow":13.51,"bid":12.6,"ask":12.9,"last":13.6,"theta":-2.893,"vega":2.752,"contractSymbol":"SPXW  260714P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"put","volume":1004,"oi":0,"ivRaw":8.139,"delta":-0.33,"gamma":0.006,"optionHigh":42.9,"optionLow":14.57,"bid":13.8,"ask":14.1,"last":15,"theta":-2.94,"vega":2.844,"contractSymbol":"SPXW  260714P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"put","volume":554,"oi":0,"ivRaw":8.007,"delta":-0.357,"gamma":0.006,"optionHigh":41.8,"optionLow":15.9,"bid":15.1,"ask":15.5,"last":16.48,"theta":-2.976,"vega":2.929,"contractSymbol":"SPXW  260714P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"put","volume":562,"oi":0,"ivRaw":7.898,"delta":-0.386,"gamma":0.006,"optionHigh":46,"optionLow":17.5,"bid":16.7,"ask":17,"last":18,"theta":-3.005,"vega":3.003,"contractSymbol":"SPXW  260714P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"put","volume":373,"oi":0,"ivRaw":7.775,"delta":-0.416,"gamma":0.006,"optionHigh":49.9,"optionLow":20,"bid":18.3,"ask":18.7,"last":20.1,"theta":-3.006,"vega":3.062,"contractSymbol":"SPXW  260714P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"put","volume":325,"oi":0,"ivRaw":7.655,"delta":-0.447,"gamma":0.007,"optionHigh":51.57,"optionLow":21.22,"bid":20.1,"ask":20.5,"last":21.6,"theta":-2.986,"vega":3.104,"contractSymbol":"SPXW  260714P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"put","volume":503,"oi":0,"ivRaw":7.547,"delta":-0.48,"gamma":0.007,"optionHigh":54.9,"optionLow":23.32,"bid":22.1,"ask":22.5,"last":23.75,"theta":-2.946,"vega":3.128,"contractSymbol":"SPXW  260714P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"put","volume":370,"oi":0,"ivRaw":7.435,"delta":-0.514,"gamma":0.007,"optionHigh":59.35,"optionLow":25.5,"bid":24.3,"ask":24.6,"last":26.15,"theta":-2.876,"vega":3.13,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"put","volume":233,"oi":0,"ivRaw":8.273,"delta":-0.543,"gamma":0.006,"optionHigh":61.1,"optionLow":28,"bid":26.6,"ask":26.9,"last":28.55,"theta":-3.194,"vega":3.114,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"put","volume":151,"oi":0,"ivRaw":8.157,"delta":-0.574,"gamma":0.006,"optionHigh":56.5,"optionLow":30.1,"bid":29,"ask":29.4,"last":32.1,"theta":-3.076,"vega":3.077,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"put","volume":162,"oi":0,"ivRaw":8.071,"delta":-0.606,"gamma":0.006,"optionHigh":68.65,"optionLow":33.1,"bid":31.7,"ask":32.1,"last":33.6,"theta":-2.947,"vega":3.021,"contractSymbol":"SPXW  260714P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"put","volume":1026,"oi":0,"ivRaw":7.962,"delta":-0.638,"gamma":0.006,"optionHigh":65.67,"optionLow":35.8,"bid":34.5,"ask":34.9,"last":36.37,"theta":-2.784,"vega":2.944,"contractSymbol":"SPXW  260714P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"put","volume":110,"oi":0,"ivRaw":7.883,"delta":-0.669,"gamma":0.006,"optionHigh":61.24,"optionLow":38.8,"bid":37.5,"ask":37.9,"last":39.6,"theta":-2.613,"vega":2.848,"contractSymbol":"SPXW  260714P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-14","dte":4,"type":"put","volume":48,"oi":0,"ivRaw":7.781,"delta":-0.7,"gamma":0.006,"optionHigh":64.84,"optionLow":42.5,"bid":40.7,"ask":41.1,"last":43.4,"theta":-2.412,"vega":2.731,"contractSymbol":"SPXW  260714P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-14","dte":4,"type":"put","volume":60,"oi":0,"ivRaw":7.692,"delta":-0.73,"gamma":0.005,"optionHigh":65.71,"optionLow":46.2,"bid":39.7,"ask":49.2,"last":46.2,"theta":-2.201,"vega":2.597,"contractSymbol":"SPXW  260714P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-14","dte":4,"type":"put","volume":27,"oi":0,"ivRaw":7.598,"delta":-0.759,"gamma":0.005,"optionHigh":86.46,"optionLow":50.73,"bid":43.1,"ask":52.7,"last":50.73,"theta":-1.974,"vega":2.446,"contractSymbol":"SPXW  260714P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-14","dte":4,"type":"put","volume":15,"oi":0,"ivRaw":7.524,"delta":-0.787,"gamma":0.005,"optionHigh":85.08,"optionLow":53.81,"bid":46.8,"ask":56.4,"last":53.81,"theta":-1.748,"vega":2.285,"contractSymbol":"SPXW  260714P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"put","volume":845,"oi":0,"ivRaw":9.092,"delta":-0.275,"gamma":0.004,"optionHigh":51.9,"optionLow":14.1,"bid":13.4,"ask":13.8,"last":14.6,"theta":-2.709,"vega":2.934,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"put","volume":997,"oi":0,"ivRaw":8.979,"delta":-0.294,"gamma":0.004,"optionHigh":43.54,"optionLow":15.48,"bid":14.5,"ask":14.9,"last":15.8,"theta":-2.767,"vega":3.029,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"put","volume":257,"oi":0,"ivRaw":8.869,"delta":-0.314,"gamma":0.005,"optionHigh":46.5,"optionLow":16.9,"bid":15.7,"ask":16.1,"last":17.3,"theta":-2.819,"vega":3.121,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"put","volume":397,"oi":0,"ivRaw":8.745,"delta":-0.335,"gamma":0.005,"optionHigh":39.3,"optionLow":18.53,"bid":16.9,"ask":17.4,"last":19.48,"theta":-2.857,"vega":3.205,"contractSymbol":"SPXW  260715P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"put","volume":705,"oi":0,"ivRaw":8.622,"delta":-0.358,"gamma":0.005,"optionHigh":46.65,"optionLow":19.45,"bid":18.3,"ask":18.7,"last":19.72,"theta":-2.885,"vega":3.282,"contractSymbol":"SPXW  260715P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"put","volume":225,"oi":0,"ivRaw":8.512,"delta":-0.381,"gamma":0.005,"optionHigh":51,"optionLow":21.1,"bid":19.8,"ask":20.2,"last":21.1,"theta":-2.906,"vega":3.351,"contractSymbol":"SPXW  260715P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"put","volume":307,"oi":0,"ivRaw":8.398,"delta":-0.406,"gamma":0.005,"optionHigh":63.8,"optionLow":22.78,"bid":21.4,"ask":21.8,"last":22.78,"theta":-2.914,"vega":3.41,"contractSymbol":"SPXW  260715P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"put","volume":122,"oi":0,"ivRaw":8.277,"delta":-0.431,"gamma":0.005,"optionHigh":48.6,"optionLow":24,"bid":23.1,"ask":23.5,"last":24.8,"theta":-2.904,"vega":3.456,"contractSymbol":"SPXW  260715P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"put","volume":132,"oi":0,"ivRaw":8.165,"delta":-0.458,"gamma":0.006,"optionHigh":50.4,"optionLow":26.5,"bid":24.9,"ask":25.4,"last":26.6,"theta":-2.883,"vega":3.489,"contractSymbol":"SPXW  260715P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"put","volume":272,"oi":0,"ivRaw":8.057,"delta":-0.486,"gamma":0.006,"optionHigh":61,"optionLow":28.2,"bid":26.9,"ask":27.4,"last":28.6,"theta":-2.848,"vega":3.506,"contractSymbol":"SPXW  260715P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"put","volume":153,"oi":0,"ivRaw":7.938,"delta":-0.514,"gamma":0.006,"optionHigh":55,"optionLow":30.5,"bid":29,"ask":29.5,"last":30.93,"theta":-2.791,"vega":3.506,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"put","volume":78,"oi":0,"ivRaw":8.906,"delta":-0.537,"gamma":0.005,"optionHigh":60,"optionLow":32.4,"bid":31.3,"ask":31.7,"last":33.08,"theta":-3.131,"vega":3.493,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"put","volume":73,"oi":0,"ivRaw":8.799,"delta":-0.563,"gamma":0.005,"optionHigh":61.35,"optionLow":35.2,"bid":33.7,"ask":34.1,"last":35.7,"theta":-3.049,"vega":3.464,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"put","volume":20,"oi":0,"ivRaw":8.696,"delta":-0.59,"gamma":0.005,"optionHigh":61.8,"optionLow":37.7,"bid":36.2,"ask":36.7,"last":38.9,"theta":-2.953,"vega":3.42,"contractSymbol":"SPXW  260715P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"put","volume":54,"oi":0,"ivRaw":8.6,"delta":-0.616,"gamma":0.005,"optionHigh":59.57,"optionLow":40,"bid":38.9,"ask":39.4,"last":40,"theta":-2.845,"vega":3.359,"contractSymbol":"SPXW  260715P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"put","volume":13,"oi":0,"ivRaw":8.505,"delta":-0.643,"gamma":0.005,"optionHigh":61.92,"optionLow":44.17,"bid":41.7,"ask":42.2,"last":44.17,"theta":-2.721,"vega":3.282,"contractSymbol":"SPXW  260715P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-15","dte":5,"type":"put","volume":31,"oi":0,"ivRaw":8.397,"delta":-0.669,"gamma":0.005,"optionHigh":53.5,"optionLow":47.2,"bid":44.7,"ask":45.2,"last":47.9,"theta":-2.579,"vega":3.188,"contractSymbol":"SPXW  260715P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-15","dte":5,"type":"put","volume":0,"oi":0,"ivRaw":8.325,"delta":-0.695,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":47.9,"ask":48.3,"last":88.03,"theta":-2.439,"vega":3.082,"contractSymbol":"SPXW  260715P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-15","dte":5,"type":"put","volume":9,"oi":0,"ivRaw":8.241,"delta":-0.72,"gamma":0.005,"optionHigh":70.79,"optionLow":54.57,"bid":46.4,"ask":56.4,"last":54.68,"theta":-2.282,"vega":2.96,"contractSymbol":"SPXW  260715P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-15","dte":5,"type":"put","volume":109,"oi":0,"ivRaw":8.144,"delta":-0.745,"gamma":0.004,"optionHigh":77.3,"optionLow":58.2,"bid":49.8,"ask":59.8,"last":58.2,"theta":-2.11,"vega":2.822,"contractSymbol":"SPXW  260715P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"put","volume":260,"oi":0,"ivRaw":9.457,"delta":-0.299,"gamma":0.004,"optionHigh":39.8,"optionLow":18.5,"bid":17.2,"ask":17.6,"last":18.5,"theta":-2.666,"vega":3.349,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"put","volume":204,"oi":0,"ivRaw":9.351,"delta":-0.317,"gamma":0.004,"optionHigh":41.7,"optionLow":20.03,"bid":18.4,"ask":18.8,"last":21.37,"theta":-2.705,"vega":3.434,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"put","volume":338,"oi":0,"ivRaw":9.25,"delta":-0.335,"gamma":0.004,"optionHigh":55.6,"optionLow":21.06,"bid":19.7,"ask":20.1,"last":21.06,"theta":-2.739,"vega":3.515,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"put","volume":572,"oi":0,"ivRaw":9.125,"delta":-0.354,"gamma":0.004,"optionHigh":52.92,"optionLow":22.32,"bid":21,"ask":21.4,"last":22.43,"theta":-2.758,"vega":3.588,"contractSymbol":"SPXW  260716P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"put","volume":860,"oi":0,"ivRaw":9.031,"delta":-0.374,"gamma":0.004,"optionHigh":60,"optionLow":23.15,"bid":22.5,"ask":22.9,"last":23.5,"theta":-2.779,"vega":3.655,"contractSymbol":"SPXW  260716P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"put","volume":719,"oi":0,"ivRaw":8.91,"delta":-0.395,"gamma":0.004,"optionHigh":52.09,"optionLow":25.2,"bid":24,"ask":24.4,"last":25.5,"theta":-2.782,"vega":3.714,"contractSymbol":"SPXW  260716P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"put","volume":277,"oi":0,"ivRaw":8.789,"delta":-0.416,"gamma":0.005,"optionHigh":52,"optionLow":26.97,"bid":25.6,"ask":26,"last":26.97,"theta":-2.777,"vega":3.764,"contractSymbol":"SPXW  260716P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"put","volume":264,"oi":0,"ivRaw":8.681,"delta":-0.439,"gamma":0.005,"optionHigh":63.3,"optionLow":28.61,"bid":27.3,"ask":27.8,"last":29.25,"theta":-2.766,"vega":3.803,"contractSymbol":"SPXW  260716P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"put","volume":208,"oi":0,"ivRaw":8.57,"delta":-0.462,"gamma":0.005,"optionHigh":50.05,"optionLow":30.35,"bid":29.2,"ask":29.6,"last":30.35,"theta":-2.743,"vega":3.831,"contractSymbol":"SPXW  260716P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"put","volume":101,"oi":0,"ivRaw":8.455,"delta":-0.486,"gamma":0.005,"optionHigh":53,"optionLow":32.3,"bid":31.1,"ask":31.6,"last":32.97,"theta":-2.707,"vega":3.846,"contractSymbol":"SPXW  260716P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"put","volume":71,"oi":0,"ivRaw":8.347,"delta":-0.511,"gamma":0.005,"optionHigh":53.09,"optionLow":35.2,"bid":33.2,"ask":33.7,"last":35.82,"theta":-2.662,"vega":3.847,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"put","volume":30,"oi":0,"ivRaw":9.405,"delta":-0.531,"gamma":0.004,"optionHigh":45.7,"optionLow":37.4,"bid":35.4,"ask":35.9,"last":37.6,"theta":-3.005,"vega":3.837,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"put","volume":60,"oi":0,"ivRaw":9.292,"delta":-0.554,"gamma":0.004,"optionHigh":61.15,"optionLow":40,"bid":37.7,"ask":38.2,"last":40.52,"theta":-2.937,"vega":3.814,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"put","volume":54,"oi":0,"ivRaw":9.2,"delta":-0.576,"gamma":0.004,"optionHigh":58.4,"optionLow":42.2,"bid":40.2,"ask":40.7,"last":44.23,"theta":-2.866,"vega":3.778,"contractSymbol":"SPXW  260716P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"put","volume":109,"oi":0,"ivRaw":9.105,"delta":-0.599,"gamma":0.004,"optionHigh":65.5,"optionLow":45.06,"bid":42.8,"ask":43.3,"last":46.88,"theta":-2.782,"vega":3.729,"contractSymbol":"SPXW  260716P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"put","volume":15,"oi":0,"ivRaw":9.004,"delta":-0.622,"gamma":0.004,"optionHigh":60.5,"optionLow":48.29,"bid":45.5,"ask":46,"last":48.66,"theta":-2.687,"vega":3.666,"contractSymbol":"SPXW  260716P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-16","dte":6,"type":"put","volume":25,"oi":0,"ivRaw":8.91,"delta":-0.645,"gamma":0.004,"optionHigh":65.98,"optionLow":49.94,"bid":48.4,"ask":48.9,"last":49.94,"theta":-2.583,"vega":3.59,"contractSymbol":"SPXW  260716P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-16","dte":6,"type":"put","volume":18,"oi":0,"ivRaw":8.825,"delta":-0.668,"gamma":0.004,"optionHigh":70.14,"optionLow":54,"bid":51.4,"ask":51.8,"last":56,"theta":-2.472,"vega":3.501,"contractSymbol":"SPXW  260716P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-16","dte":6,"type":"put","volume":6,"oi":0,"ivRaw":8.732,"delta":-0.691,"gamma":0.004,"optionHigh":73.64,"optionLow":58.29,"bid":54.5,"ask":55,"last":58.29,"theta":-2.349,"vega":3.399,"contractSymbol":"SPXW  260716P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-16","dte":6,"type":"put","volume":0,"oi":0,"ivRaw":8.664,"delta":-0.713,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":57.6,"ask":58.7,"last":165.05,"theta":-2.227,"vega":3.286,"contractSymbol":"SPXW  260716P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"put","volume":144,"oi":0,"ivRaw":9.626,"delta":-0.306,"gamma":0.004,"optionHigh":44.57,"optionLow":20.2,"bid":18.9,"ask":19.8,"last":20.2,"theta":-2.509,"vega":3.583,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"put","volume":76,"oi":0,"ivRaw":9.532,"delta":-0.323,"gamma":0.004,"optionHigh":42.2,"optionLow":22.18,"bid":20.1,"ask":21.1,"last":22.18,"theta":-2.539,"vega":3.665,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"put","volume":107,"oi":0,"ivRaw":9.403,"delta":-0.339,"gamma":0.004,"optionHigh":49.5,"optionLow":22.7,"bid":21.3,"ask":22.3,"last":24.53,"theta":-2.551,"vega":3.74,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"put","volume":126,"oi":0,"ivRaw":9.307,"delta":-0.357,"gamma":0.004,"optionHigh":47.1,"optionLow":24.7,"bid":22.7,"ask":23.7,"last":24.7,"theta":-2.569,"vega":3.812,"contractSymbol":"SPX   260717P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"put","volume":2562,"oi":0,"ivRaw":9.201,"delta":-0.376,"gamma":0.004,"optionHigh":59.5,"optionLow":25.7,"bid":24.1,"ask":25.2,"last":25.87,"theta":-2.576,"vega":3.877,"contractSymbol":"SPX   260717P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"put","volume":180,"oi":0,"ivRaw":9.085,"delta":-0.395,"gamma":0.004,"optionHigh":59.45,"optionLow":28.1,"bid":25.6,"ask":26.7,"last":28.12,"theta":-2.572,"vega":3.934,"contractSymbol":"SPX   260717P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"put","volume":345,"oi":0,"ivRaw":8.972,"delta":-0.415,"gamma":0.004,"optionHigh":56.1,"optionLow":29.59,"bid":27.2,"ask":28.3,"last":29.7,"theta":-2.563,"vega":3.983,"contractSymbol":"SPX   260717P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"put","volume":136,"oi":0,"ivRaw":8.86,"delta":-0.436,"gamma":0.004,"optionHigh":57.2,"optionLow":31.4,"bid":28.9,"ask":30,"last":31.4,"theta":-2.545,"vega":4.023,"contractSymbol":"SPX   260717P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"put","volume":224,"oi":0,"ivRaw":8.748,"delta":-0.457,"gamma":0.004,"optionHigh":52.16,"optionLow":32.8,"bid":30.7,"ask":31.8,"last":33.25,"theta":-2.518,"vega":4.053,"contractSymbol":"SPX   260717P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"put","volume":800,"oi":0,"ivRaw":8.646,"delta":-0.479,"gamma":0.005,"optionHigh":42.58,"optionLow":34.9,"bid":32.7,"ask":33.7,"last":35.25,"theta":-2.486,"vega":4.071,"contractSymbol":"SPX   260717P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"put","volume":46,"oi":0,"ivRaw":8.543,"delta":-0.502,"gamma":0.005,"optionHigh":62,"optionLow":37.4,"bid":34.7,"ask":35.8,"last":37.4,"theta":-2.444,"vega":4.076,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"put","volume":34,"oi":0,"ivRaw":9.66,"delta":-0.521,"gamma":0.004,"optionHigh":48.7,"optionLow":40.35,"bid":36.8,"ask":38,"last":40.57,"theta":-2.784,"vega":4.071,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"put","volume":20,"oi":0,"ivRaw":9.554,"delta":-0.542,"gamma":0.004,"optionHigh":42.76,"optionLow":41.6,"bid":39.1,"ask":40.3,"last":41.6,"theta":-2.723,"vega":4.054,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":0,"ivRaw":9.459,"delta":-0.563,"gamma":0.004,"optionHigh":66.2,"optionLow":57,"bid":41.4,"ask":42.6,"last":58.7,"theta":-2.658,"vega":4.026,"contractSymbol":"SPX   260717P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"put","volume":1055,"oi":0,"ivRaw":9.374,"delta":-0.584,"gamma":0.004,"optionHigh":80.07,"optionLow":45.3,"bid":43.9,"ask":45.1,"last":45.3,"theta":-2.586,"vega":3.987,"contractSymbol":"SPX   260717P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"put","volume":28,"oi":0,"ivRaw":9.273,"delta":-0.605,"gamma":0.004,"optionHigh":71.8,"optionLow":49.5,"bid":46.6,"ask":47.7,"last":49.5,"theta":-2.5,"vega":3.935,"contractSymbol":"SPX   260717P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-17","dte":7,"type":"put","volume":1,"oi":0,"ivRaw":9.186,"delta":-0.626,"gamma":0.004,"optionHigh":52.35,"optionLow":52.35,"bid":49.3,"ask":50.6,"last":52.35,"theta":-2.412,"vega":3.871,"contractSymbol":"SPX   260717P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-17","dte":7,"type":"put","volume":1,"oi":0,"ivRaw":9.092,"delta":-0.648,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":52.2,"ask":53.3,"last":164.6,"theta":-2.312,"vega":3.794,"contractSymbol":"SPX   260717P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":0,"ivRaw":9.022,"delta":-0.669,"gamma":0.004,"optionHigh":73.37,"optionLow":58.31,"bid":55.1,"ask":56.4,"last":58.31,"theta":-2.212,"vega":3.707,"contractSymbol":"SPX   260717P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-17","dte":7,"type":"put","volume":2,"oi":0,"ivRaw":8.936,"delta":-0.69,"gamma":0.004,"optionHigh":80,"optionLow":79,"bid":58.2,"ask":59.5,"last":80,"theta":-2.099,"vega":3.607,"contractSymbol":"SPX   260717P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"put","volume":137,"oi":0,"ivRaw":9.11,"delta":-0.336,"gamma":0.003,"optionHigh":44.5,"optionLow":26.4,"bid":25.3,"ask":25.8,"last":27.02,"theta":-2.082,"vega":4.556,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"put","volume":51,"oi":0,"ivRaw":9.013,"delta":-0.351,"gamma":0.003,"optionHigh":48,"optionLow":27.7,"bid":26.6,"ask":27.1,"last":29.9,"theta":-2.093,"vega":4.631,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"put","volume":77,"oi":0,"ivRaw":8.912,"delta":-0.367,"gamma":0.003,"optionHigh":60.35,"optionLow":29.1,"bid":27.9,"ask":28.5,"last":29.1,"theta":-2.1,"vega":4.7,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"put","volume":37,"oi":0,"ivRaw":8.796,"delta":-0.382,"gamma":0.003,"optionHigh":48.4,"optionLow":32.3,"bid":29.2,"ask":29.9,"last":32.3,"theta":-2.099,"vega":4.763,"contractSymbol":"SPXW  260720P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"put","volume":137,"oi":0,"ivRaw":8.717,"delta":-0.399,"gamma":0.004,"optionHigh":55.57,"optionLow":32.5,"bid":30.9,"ask":31.4,"last":32.5,"theta":-2.104,"vega":4.821,"contractSymbol":"SPXW  260720P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"put","volume":47,"oi":0,"ivRaw":8.599,"delta":-0.416,"gamma":0.004,"optionHigh":55.79,"optionLow":34.79,"bid":32.3,"ask":33,"last":34.79,"theta":-2.094,"vega":4.87,"contractSymbol":"SPXW  260720P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"put","volume":69,"oi":0,"ivRaw":8.518,"delta":-0.433,"gamma":0.004,"optionHigh":56.04,"optionLow":36.89,"bid":34.1,"ask":34.7,"last":36.89,"theta":-2.09,"vega":4.912,"contractSymbol":"SPXW  260720P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"put","volume":60,"oi":0,"ivRaw":8.408,"delta":-0.452,"gamma":0.004,"optionHigh":60,"optionLow":37.5,"bid":35.7,"ask":36.5,"last":38.88,"theta":-2.074,"vega":4.945,"contractSymbol":"SPXW  260720P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"put","volume":34,"oi":0,"ivRaw":8.321,"delta":-0.47,"gamma":0.004,"optionHigh":57.26,"optionLow":39.04,"bid":37.7,"ask":38.3,"last":39.04,"theta":-2.058,"vega":4.968,"contractSymbol":"SPXW  260720P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"put","volume":94,"oi":0,"ivRaw":8.215,"delta":-0.489,"gamma":0.004,"optionHigh":63.1,"optionLow":40.5,"bid":39.6,"ask":40.2,"last":41.43,"theta":-2.033,"vega":4.98,"contractSymbol":"SPXW  260720P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"put","volume":23,"oi":0,"ivRaw":8.101,"delta":-0.509,"gamma":0.004,"optionHigh":55.39,"optionLow":43.3,"bid":41.4,"ask":42.3,"last":43.48,"theta":-2,"vega":4.98,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"put","volume":38,"oi":0,"ivRaw":9.53,"delta":-0.524,"gamma":0.003,"optionHigh":50.2,"optionLow":45.4,"bid":43.6,"ask":44.4,"last":45.7,"theta":-2.362,"vega":4.973,"contractSymbol":"SPXW  260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"put","volume":45,"oi":0,"ivRaw":9.432,"delta":-0.541,"gamma":0.003,"optionHigh":62.53,"optionLow":47.13,"bid":45.7,"ask":46.6,"last":47.13,"theta":-2.325,"vega":4.956,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"put","volume":18,"oi":0,"ivRaw":9.335,"delta":-0.558,"gamma":0.003,"optionHigh":62.04,"optionLow":49.9,"bid":48.1,"ask":48.9,"last":51.4,"theta":-2.283,"vega":4.929,"contractSymbol":"SPXW  260720P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"put","volume":161,"oi":0,"ivRaw":9.251,"delta":-0.576,"gamma":0.003,"optionHigh":75.46,"optionLow":52.3,"bid":50.5,"ask":51.3,"last":52.5,"theta":-2.24,"vega":4.892,"contractSymbol":"SPXW  260720P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"put","volume":9,"oi":0,"ivRaw":9.168,"delta":-0.593,"gamma":0.003,"optionHigh":67.54,"optionLow":54.6,"bid":53.1,"ask":53.9,"last":55.9,"theta":-2.192,"vega":4.845,"contractSymbol":"SPXW  260720P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":0,"ivRaw":9.078,"delta":-0.611,"gamma":0.003,"optionHigh":78.64,"optionLow":78.64,"bid":55.5,"ask":56.5,"last":78.64,"theta":-2.139,"vega":4.787,"contractSymbol":"SPXW  260720P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-20","dte":10,"type":"put","volume":5,"oi":0,"ivRaw":8.988,"delta":-0.629,"gamma":0.003,"optionHigh":62.05,"optionLow":62.05,"bid":58.2,"ask":59.2,"last":62.05,"theta":-2.079,"vega":4.718,"contractSymbol":"SPXW  260720P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-20","dte":10,"type":"put","volume":10,"oi":0,"ivRaw":8.92,"delta":-0.647,"gamma":0.003,"optionHigh":74.88,"optionLow":64.85,"bid":61.2,"ask":62.1,"last":64.85,"theta":-2.022,"vega":4.64,"contractSymbol":"SPXW  260720P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":8.832,"delta":-0.665,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":65,"last":174,"theta":-1.954,"vega":4.55,"contractSymbol":"SPXW  260720P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"put","volume":33,"oi":0,"ivRaw":9.313,"delta":-0.347,"gamma":0.003,"optionHigh":44.4,"optionLow":29.85,"bid":28.2,"ask":29,"last":29.85,"theta":-2.053,"vega":4.835,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"put","volume":13,"oi":0,"ivRaw":9.221,"delta":-0.361,"gamma":0.003,"optionHigh":52.2,"optionLow":31.2,"bid":29.6,"ask":30.3,"last":31.2,"theta":-2.061,"vega":4.905,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"put","volume":41,"oi":0,"ivRaw":9.126,"delta":-0.375,"gamma":0.003,"optionHigh":48,"optionLow":33.08,"bid":31,"ask":31.7,"last":33.59,"theta":-2.066,"vega":4.969,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"put","volume":35,"oi":0,"ivRaw":9.035,"delta":-0.39,"gamma":0.003,"optionHigh":53.39,"optionLow":34.22,"bid":32.5,"ask":33.2,"last":34.5,"theta":-2.068,"vega":5.027,"contractSymbol":"SPXW  260721P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"put","volume":106,"oi":0,"ivRaw":8.943,"delta":-0.406,"gamma":0.003,"optionHigh":53.6,"optionLow":35.37,"bid":34,"ask":34.8,"last":35.77,"theta":-2.067,"vega":5.08,"contractSymbol":"SPXW  260721P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":0,"ivRaw":8.846,"delta":-0.422,"gamma":0.003,"optionHigh":50.03,"optionLow":41.6,"bid":35.6,"ask":36.4,"last":41.6,"theta":-2.061,"vega":5.125,"contractSymbol":"SPXW  260721P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"put","volume":92,"oi":0,"ivRaw":8.773,"delta":-0.438,"gamma":0.003,"optionHigh":78.38,"optionLow":39.7,"bid":37.5,"ask":38.1,"last":40.2,"theta":-2.057,"vega":5.164,"contractSymbol":"SPXW  260721P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"put","volume":6,"oi":0,"ivRaw":8.645,"delta":-0.455,"gamma":0.004,"optionHigh":45.91,"optionLow":45.2,"bid":39,"ask":39.8,"last":45.2,"theta":-2.036,"vega":5.193,"contractSymbol":"SPXW  260721P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"put","volume":14,"oi":0,"ivRaw":8.549,"delta":-0.472,"gamma":0.004,"optionHigh":67,"optionLow":44.55,"bid":40.8,"ask":41.7,"last":44.55,"theta":-2.019,"vega":5.214,"contractSymbol":"SPXW  260721P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"put","volume":28,"oi":0,"ivRaw":8.477,"delta":-0.49,"gamma":0.004,"optionHigh":61.6,"optionLow":46.7,"bid":43,"ask":43.6,"last":46.7,"theta":-2.004,"vega":5.225,"contractSymbol":"SPXW  260721P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"put","volume":15,"oi":0,"ivRaw":8.356,"delta":-0.508,"gamma":0.004,"optionHigh":59.37,"optionLow":46.53,"bid":44.8,"ask":45.6,"last":48,"theta":-1.971,"vega":5.226,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":0,"ivRaw":8.258,"delta":-0.527,"gamma":0.004,"optionHigh":65.6,"optionLow":50.33,"bid":46.9,"ask":47.7,"last":50.33,"theta":-1.94,"vega":5.215,"contractSymbol":"SPXW  260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"put","volume":22,"oi":0,"ivRaw":9.783,"delta":-0.537,"gamma":0.003,"optionHigh":56.79,"optionLow":51.37,"bid":49,"ask":49.9,"last":51.52,"theta":-2.306,"vega":5.204,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.685,"delta":-0.553,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":51.3,"ask":52.2,"last":0,"theta":-2.268,"vega":5.18,"contractSymbol":"SPXW  260721P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"put","volume":208,"oi":0,"ivRaw":9.6,"delta":-0.569,"gamma":0.003,"optionHigh":68.19,"optionLow":56.45,"bid":53.7,"ask":54.5,"last":56.45,"theta":-2.229,"vega":5.148,"contractSymbol":"SPXW  260721P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.508,"delta":-0.586,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":57,"last":0,"theta":-2.185,"vega":5.106,"contractSymbol":"SPXW  260721P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.429,"delta":-0.602,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":58.7,"ask":59.6,"last":138,"theta":-2.14,"vega":5.055,"contractSymbol":"SPXW  260721P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.345,"delta":-0.619,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.2,"ask":62.2,"last":0,"theta":-2.09,"vega":4.995,"contractSymbol":"SPXW  260721P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-21","dte":11,"type":"put","volume":1,"oi":0,"ivRaw":9.262,"delta":-0.635,"gamma":0.003,"optionHigh":79.83,"optionLow":79.83,"bid":64.1,"ask":64.9,"last":79.83,"theta":-2.036,"vega":4.924,"contractSymbol":"SPXW  260721P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.17,"delta":-0.652,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":67.8,"last":151.5,"theta":-1.976,"vega":4.844,"contractSymbol":"SPXW  260721P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"put","volume":90,"oi":0,"ivRaw":9.603,"delta":-0.356,"gamma":0.003,"optionHigh":47.01,"optionLow":35.03,"bid":31.8,"ask":32.3,"last":35.2,"theta":-2.042,"vega":5.102,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"put","volume":127,"oi":0,"ivRaw":9.516,"delta":-0.37,"gamma":0.003,"optionHigh":38.03,"optionLow":34.12,"bid":33.2,"ask":33.7,"last":35.83,"theta":-2.048,"vega":5.166,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"put","volume":181,"oi":0,"ivRaw":9.417,"delta":-0.383,"gamma":0.003,"optionHigh":67.9,"optionLow":37.75,"bid":34.6,"ask":35.1,"last":38.08,"theta":-2.049,"vega":5.225,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"put","volume":11,"oi":0,"ivRaw":9.306,"delta":-0.397,"gamma":0.003,"optionHigh":55.4,"optionLow":39.69,"bid":35.9,"ask":36.6,"last":39.69,"theta":-2.044,"vega":5.277,"contractSymbol":"SPXW  260722P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"put","volume":51,"oi":0,"ivRaw":9.238,"delta":-0.412,"gamma":0.003,"optionHigh":60.4,"optionLow":38.92,"bid":37.7,"ask":38.2,"last":39.28,"theta":-2.046,"vega":5.326,"contractSymbol":"SPXW  260722P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"put","volume":60,"oi":0,"ivRaw":9.14,"delta":-0.426,"gamma":0.003,"optionHigh":62.5,"optionLow":49.37,"bid":39.3,"ask":39.8,"last":49.37,"theta":-2.038,"vega":5.368,"contractSymbol":"SPXW  260722P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"put","volume":58,"oi":0,"ivRaw":9.047,"delta":-0.442,"gamma":0.003,"optionHigh":65.1,"optionLow":42.1,"bid":41,"ask":41.5,"last":42.1,"theta":-2.028,"vega":5.402,"contractSymbol":"SPXW  260722P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"put","volume":31,"oi":0,"ivRaw":8.931,"delta":-0.457,"gamma":0.003,"optionHigh":58.5,"optionLow":45.11,"bid":42.5,"ask":43.3,"last":45.11,"theta":-2.01,"vega":5.429,"contractSymbol":"SPXW  260722P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"put","volume":26,"oi":0,"ivRaw":8.837,"delta":-0.473,"gamma":0.003,"optionHigh":53.99,"optionLow":49.92,"bid":44.4,"ask":45.1,"last":49.92,"theta":-1.993,"vega":5.449,"contractSymbol":"SPXW  260722P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"put","volume":8,"oi":0,"ivRaw":8.749,"delta":-0.49,"gamma":0.003,"optionHigh":53.69,"optionLow":49.9,"bid":46.3,"ask":47.1,"last":50.23,"theta":-1.975,"vega":5.459,"contractSymbol":"SPXW  260722P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"put","volume":15,"oi":0,"ivRaw":8.652,"delta":-0.507,"gamma":0.003,"optionHigh":63.22,"optionLow":50.38,"bid":48.3,"ask":49.1,"last":50.38,"theta":-1.949,"vega":5.46,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"put","volume":8,"oi":0,"ivRaw":8.541,"delta":-0.524,"gamma":0.003,"optionHigh":66.8,"optionLow":52.8,"bid":50.3,"ask":51.1,"last":52.8,"theta":-1.917,"vega":5.451,"contractSymbol":"SPXW  260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"put","volume":11,"oi":0,"ivRaw":10.114,"delta":-0.533,"gamma":0.003,"optionHigh":58.96,"optionLow":54.67,"bid":52.5,"ask":53.3,"last":54.67,"theta":-2.279,"vega":5.442,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"put","volume":4,"oi":0,"ivRaw":10.015,"delta":-0.548,"gamma":0.003,"optionHigh":61.7,"optionLow":57.2,"bid":54.7,"ask":55.5,"last":57.2,"theta":-2.244,"vega":5.421,"contractSymbol":"SPXW  260722P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"put","volume":213,"oi":0,"ivRaw":9.938,"delta":-0.563,"gamma":0.003,"optionHigh":79.6,"optionLow":61.47,"bid":57,"ask":58,"last":61.47,"theta":-2.211,"vega":5.392,"contractSymbol":"SPXW  260722P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":9.856,"delta":-0.578,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.4,"ask":60.3,"last":0,"theta":-2.174,"vega":5.356,"contractSymbol":"SPXW  260722P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-22","dte":12,"type":"put","volume":3,"oi":0,"ivRaw":9.769,"delta":-0.594,"gamma":0.003,"optionHigh":74.98,"optionLow":74.85,"bid":61.9,"ask":62.8,"last":74.98,"theta":-2.132,"vega":5.311,"contractSymbol":"SPXW  260722P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-22","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":9.679,"delta":-0.609,"gamma":0.003,"optionHigh":67,"optionLow":67,"bid":64.5,"ask":65.4,"last":67,"theta":-2.086,"vega":5.256,"contractSymbol":"SPXW  260722P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-22","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":9.59,"delta":-0.624,"gamma":0.003,"optionHigh":80.6,"optionLow":80.6,"bid":67.2,"ask":68,"last":80.6,"theta":-2.036,"vega":5.194,"contractSymbol":"SPXW  260722P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":9.504,"delta":-0.64,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70,"ask":70.8,"last":147.53,"theta":-1.984,"vega":5.122,"contractSymbol":"SPXW  260722P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"put","volume":11,"oi":0,"ivRaw":10.05,"delta":-0.367,"gamma":0.003,"optionHigh":58.72,"optionLow":41.4,"bid":36.1,"ask":36.9,"last":41.4,"theta":-2.078,"vega":5.368,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"put","volume":12,"oi":0,"ivRaw":9.957,"delta":-0.38,"gamma":0.003,"optionHigh":59.7,"optionLow":44.74,"bid":37.5,"ask":38.3,"last":44.74,"theta":-2.08,"vega":5.424,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"put","volume":20,"oi":0,"ivRaw":9.888,"delta":-0.393,"gamma":0.003,"optionHigh":62.67,"optionLow":40.3,"bid":39.2,"ask":39.8,"last":40.3,"theta":-2.085,"vega":5.477,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"put","volume":20,"oi":0,"ivRaw":9.773,"delta":-0.405,"gamma":0.003,"optionHigh":71.43,"optionLow":43.31,"bid":40.5,"ask":41.3,"last":43.31,"theta":-2.077,"vega":5.524,"contractSymbol":"SPXW  260723P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"put","volume":52,"oi":0,"ivRaw":9.711,"delta":-0.419,"gamma":0.003,"optionHigh":75.3,"optionLow":43.88,"bid":42.4,"ask":42.9,"last":43.88,"theta":-2.079,"vega":5.567,"contractSymbol":"SPXW  260723P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"put","volume":74,"oi":0,"ivRaw":9.62,"delta":-0.433,"gamma":0.003,"optionHigh":63.87,"optionLow":48.8,"bid":44,"ask":44.6,"last":48.8,"theta":-2.071,"vega":5.604,"contractSymbol":"SPXW  260723P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"put","volume":40,"oi":0,"ivRaw":9.525,"delta":-0.447,"gamma":0.003,"optionHigh":70.8,"optionLow":48.01,"bid":45.7,"ask":46.3,"last":48.01,"theta":-2.06,"vega":5.634,"contractSymbol":"SPXW  260723P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"put","volume":8,"oi":0,"ivRaw":9.418,"delta":-0.461,"gamma":0.003,"optionHigh":54.8,"optionLow":48.89,"bid":47.3,"ask":48.1,"last":48.89,"theta":-2.044,"vega":5.658,"contractSymbol":"SPXW  260723P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"put","volume":6,"oi":0,"ivRaw":9.325,"delta":-0.475,"gamma":0.003,"optionHigh":63.08,"optionLow":50.69,"bid":49.1,"ask":50,"last":50.69,"theta":-2.027,"vega":5.674,"contractSymbol":"SPXW  260723P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"put","volume":11,"oi":0,"ivRaw":9.239,"delta":-0.49,"gamma":0.003,"optionHigh":72.3,"optionLow":53.91,"bid":51.1,"ask":51.9,"last":53.91,"theta":-2.01,"vega":5.684,"contractSymbol":"SPXW  260723P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"put","volume":16,"oi":0,"ivRaw":9.145,"delta":-0.506,"gamma":0.003,"optionHigh":67.4,"optionLow":55.13,"bid":53.1,"ask":53.9,"last":55.13,"theta":-1.987,"vega":5.685,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":9.057,"delta":-0.521,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.1,"ask":56.1,"last":82.6,"theta":-1.962,"vega":5.677,"contractSymbol":"SPXW  260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"put","volume":15,"oi":0,"ivRaw":10.694,"delta":-0.53,"gamma":0.003,"optionHigh":61.42,"optionLow":59.14,"bid":57.5,"ask":58.1,"last":59.14,"theta":-2.324,"vega":5.669,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.611,"delta":-0.543,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.4,"ask":60.3,"last":95.7,"theta":-2.296,"vega":5.652,"contractSymbol":"SPXW  260723P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"put","volume":24,"oi":0,"ivRaw":10.533,"delta":-0.557,"gamma":0.003,"optionHigh":68.99,"optionLow":64.1,"bid":61.8,"ask":62.6,"last":64.49,"theta":-2.266,"vega":5.628,"contractSymbol":"SPXW  260723P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":0,"ivRaw":10.442,"delta":-0.571,"gamma":0.003,"optionHigh":68.13,"optionLow":68.13,"bid":64.2,"ask":65,"last":68.13,"theta":-2.231,"vega":5.596,"contractSymbol":"SPXW  260723P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.357,"delta":-0.584,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.6,"ask":67.5,"last":0,"theta":-2.194,"vega":5.558,"contractSymbol":"SPXW  260723P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.268,"delta":-0.598,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69,"ask":70,"last":0,"theta":-2.153,"vega":5.512,"contractSymbol":"SPXW  260723P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-23","dte":13,"type":"put","volume":3,"oi":0,"ivRaw":10.194,"delta":-0.612,"gamma":0.003,"optionHigh":91.21,"optionLow":74.1,"bid":71.8,"ask":72.6,"last":74.1,"theta":-2.114,"vega":5.459,"contractSymbol":"SPXW  260723P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":0,"ivRaw":10.105,"delta":-0.627,"gamma":0.003,"optionHigh":83.3,"optionLow":83.3,"bid":74.2,"ask":75.3,"last":83.3,"theta":-2.067,"vega":5.397,"contractSymbol":"SPXW  260723P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"put","volume":220,"oi":0,"ivRaw":10.348,"delta":-0.372,"gamma":0.002,"optionHigh":61.35,"optionLow":40.65,"bid":39.4,"ask":40,"last":41.01,"theta":-2.033,"vega":5.594,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"put","volume":166,"oi":0,"ivRaw":10.272,"delta":-0.384,"gamma":0.003,"optionHigh":62.65,"optionLow":43.1,"bid":40.9,"ask":41.5,"last":43.1,"theta":-2.036,"vega":5.648,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"put","volume":142,"oi":0,"ivRaw":10.177,"delta":-0.395,"gamma":0.003,"optionHigh":65.94,"optionLow":44.33,"bid":42.4,"ask":42.9,"last":44.49,"theta":-2.032,"vega":5.697,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"put","volume":55,"oi":0,"ivRaw":10.072,"delta":-0.407,"gamma":0.003,"optionHigh":73.96,"optionLow":44.88,"bid":43.7,"ask":44.5,"last":44.88,"theta":-2.025,"vega":5.742,"contractSymbol":"SPXW  260724P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"put","volume":2798,"oi":0,"ivRaw":10.002,"delta":-0.42,"gamma":0.003,"optionHigh":88.87,"optionLow":46.46,"bid":45.5,"ask":46.1,"last":47.18,"theta":-2.023,"vega":5.783,"contractSymbol":"SPXW  260724P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"put","volume":979,"oi":0,"ivRaw":9.921,"delta":-0.433,"gamma":0.003,"optionHigh":75.78,"optionLow":48.9,"bid":47.2,"ask":47.8,"last":49.7,"theta":-2.016,"vega":5.818,"contractSymbol":"SPXW  260724P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"put","volume":413,"oi":0,"ivRaw":9.838,"delta":-0.446,"gamma":0.003,"optionHigh":79.71,"optionLow":50,"bid":48.9,"ask":49.6,"last":50.4,"theta":-2.006,"vega":5.848,"contractSymbol":"SPXW  260724P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"put","volume":365,"oi":0,"ivRaw":9.736,"delta":-0.459,"gamma":0.003,"optionHigh":77.64,"optionLow":51.8,"bid":50.6,"ask":51.3,"last":52.51,"theta":-1.99,"vega":5.871,"contractSymbol":"SPXW  260724P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"put","volume":231,"oi":0,"ivRaw":9.648,"delta":-0.473,"gamma":0.003,"optionHigh":81.49,"optionLow":53.4,"bid":52.5,"ask":53.1,"last":54.3,"theta":-1.974,"vega":5.888,"contractSymbol":"SPXW  260724P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"put","volume":264,"oi":0,"ivRaw":9.557,"delta":-0.487,"gamma":0.003,"optionHigh":75.35,"optionLow":55.28,"bid":54.4,"ask":55,"last":56.13,"theta":-1.956,"vega":5.899,"contractSymbol":"SPXW  260724P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"put","volume":192,"oi":0,"ivRaw":9.473,"delta":-0.501,"gamma":0.003,"optionHigh":76.84,"optionLow":57.5,"bid":56.4,"ask":57,"last":58.48,"theta":-1.936,"vega":5.902,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"put","volume":614,"oi":0,"ivRaw":9.382,"delta":-0.515,"gamma":0.003,"optionHigh":85.7,"optionLow":59.5,"bid":58.4,"ask":59.1,"last":60.2,"theta":-1.911,"vega":5.898,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"put","volume":309,"oi":0,"ivRaw":11.074,"delta":-0.524,"gamma":0.002,"optionHigh":88.3,"optionLow":62.46,"bid":60.5,"ask":61.2,"last":63.68,"theta":-2.271,"vega":5.892,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"put","volume":26,"oi":0,"ivRaw":10.982,"delta":-0.537,"gamma":0.002,"optionHigh":72.93,"optionLow":63.72,"bid":62.5,"ask":63.3,"last":63.72,"theta":-2.243,"vega":5.878,"contractSymbol":"SPXW  260724P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"put","volume":480,"oi":0,"ivRaw":10.913,"delta":-0.549,"gamma":0.002,"optionHigh":90.3,"optionLow":65.91,"bid":64.9,"ask":65.6,"last":67.5,"theta":-2.217,"vega":5.858,"contractSymbol":"SPXW  260724P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"put","volume":1,"oi":0,"ivRaw":10.824,"delta":-0.562,"gamma":0.002,"optionHigh":71.27,"optionLow":71.27,"bid":67,"ask":67.9,"last":71.27,"theta":-2.184,"vega":5.832,"contractSymbol":"SPXW  260724P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-24","dte":14,"type":"put","volume":13,"oi":0,"ivRaw":10.75,"delta":-0.575,"gamma":0.002,"optionHigh":86.53,"optionLow":72.7,"bid":69.4,"ask":70.3,"last":72.7,"theta":-2.152,"vega":5.799,"contractSymbol":"SPXW  260724P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":10.655,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.8,"last":124.12,"theta":-2.113,"vega":5.76,"contractSymbol":"SPXW  260724P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-24","dte":14,"type":"put","volume":90,"oi":0,"ivRaw":10.584,"delta":-0.601,"gamma":0.002,"optionHigh":102.4,"optionLow":77.09,"bid":74.2,"ask":75.3,"last":77.09,"theta":-2.077,"vega":5.714,"contractSymbol":"SPXW  260724P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-24","dte":14,"type":"put","volume":18,"oi":0,"ivRaw":10.502,"delta":-0.614,"gamma":0.002,"optionHigh":105.6,"optionLow":78.48,"bid":77.2,"ask":78.1,"last":78.48,"theta":-2.036,"vega":5.662,"contractSymbol":"SPXW  260724P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"put","volume":19,"oi":0,"ivRaw":10.004,"delta":-0.382,"gamma":0.002,"optionHigh":60.18,"optionLow":46.63,"bid":43.6,"ask":44.5,"last":46.63,"theta":-1.827,"vega":6.219,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"put","volume":3,"oi":0,"ivRaw":9.918,"delta":-0.393,"gamma":0.002,"optionHigh":58.05,"optionLow":48.2,"bid":45.1,"ask":45.9,"last":48.2,"theta":-1.825,"vega":6.271,"contractSymbol":"SPXW  260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"put","volume":8,"oi":0,"ivRaw":9.84,"delta":-0.404,"gamma":0.002,"optionHigh":63.7,"optionLow":52.22,"bid":46.6,"ask":47.5,"last":52.22,"theta":-1.823,"vega":6.318,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"put","volume":37,"oi":0,"ivRaw":9.756,"delta":-0.416,"gamma":0.002,"optionHigh":69.6,"optionLow":50.3,"bid":48.2,"ask":49,"last":50.45,"theta":-1.819,"vega":6.361,"contractSymbol":"SPXW  260727P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"put","volume":26,"oi":0,"ivRaw":9.678,"delta":-0.428,"gamma":0.002,"optionHigh":71.6,"optionLow":51.75,"bid":49.8,"ask":50.7,"last":51.75,"theta":-1.814,"vega":6.399,"contractSymbol":"SPXW  260727P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"put","volume":40,"oi":0,"ivRaw":9.583,"delta":-0.44,"gamma":0.003,"optionHigh":79.02,"optionLow":53.46,"bid":51.4,"ask":52.3,"last":54.2,"theta":-1.804,"vega":6.432,"contractSymbol":"SPXW  260727P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"put","volume":37,"oi":0,"ivRaw":9.51,"delta":-0.452,"gamma":0.003,"optionHigh":76.6,"optionLow":55.64,"bid":53.2,"ask":54.1,"last":56,"theta":-1.797,"vega":6.459,"contractSymbol":"SPXW  260727P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"put","volume":4,"oi":0,"ivRaw":9.427,"delta":-0.465,"gamma":0.003,"optionHigh":73.3,"optionLow":58,"bid":55,"ask":55.9,"last":58.92,"theta":-1.786,"vega":6.48,"contractSymbol":"SPXW  260727P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"put","volume":27,"oi":0,"ivRaw":9.335,"delta":-0.478,"gamma":0.003,"optionHigh":83.4,"optionLow":58.79,"bid":56.8,"ask":57.7,"last":58.79,"theta":-1.771,"vega":6.496,"contractSymbol":"SPXW  260727P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"put","volume":43,"oi":0,"ivRaw":9.251,"delta":-0.491,"gamma":0.003,"optionHigh":72.27,"optionLow":59.83,"bid":58.7,"ask":59.6,"last":59.83,"theta":-1.756,"vega":6.504,"contractSymbol":"SPXW  260727P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"put","volume":63,"oi":0,"ivRaw":9.168,"delta":-0.504,"gamma":0.003,"optionHigh":69.67,"optionLow":61.9,"bid":60.6,"ask":61.7,"last":64.59,"theta":-1.739,"vega":6.506,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"put","volume":569,"oi":0,"ivRaw":9.077,"delta":-0.518,"gamma":0.003,"optionHigh":71.08,"optionLow":64,"bid":62.7,"ask":63.6,"last":64.7,"theta":-1.718,"vega":6.5,"contractSymbol":"SPXW  260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"put","volume":301,"oi":0,"ivRaw":10.969,"delta":-0.524,"gamma":0.002,"optionHigh":71.71,"optionLow":66.91,"bid":64.8,"ask":65.7,"last":66.92,"theta":-2.084,"vega":6.494,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"put","volume":12,"oi":0,"ivRaw":10.885,"delta":-0.536,"gamma":0.002,"optionHigh":75.5,"optionLow":68.17,"bid":67,"ask":68,"last":68.17,"theta":-2.062,"vega":6.48,"contractSymbol":"SPXW  260727P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"put","volume":123,"oi":0,"ivRaw":10.807,"delta":-0.547,"gamma":0.002,"optionHigh":86,"optionLow":70.63,"bid":69,"ask":70.1,"last":71.79,"theta":-2.039,"vega":6.461,"contractSymbol":"SPXW  260727P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"put","volume":33,"oi":0,"ivRaw":10.728,"delta":-0.559,"gamma":0.002,"optionHigh":89,"optionLow":75.4,"bid":71.4,"ask":72.4,"last":75.4,"theta":-2.014,"vega":6.435,"contractSymbol":"SPXW  260727P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.655,"delta":-0.571,"gamma":0.002,"optionHigh":76.3,"optionLow":76.3,"bid":73.8,"ask":74.8,"last":76.3,"theta":-1.989,"vega":6.404,"contractSymbol":"SPXW  260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":17,"type":"put","volume":40,"oi":0,"ivRaw":10.497,"delta":-0.595,"gamma":0.002,"optionHigh":107.2,"optionLow":81.2,"bid":78.6,"ask":79.7,"last":82,"theta":-1.93,"vega":6.323,"contractSymbol":"SPXW  260727P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-27","dte":17,"type":"put","volume":6,"oi":0,"ivRaw":10.426,"delta":-0.606,"gamma":0.002,"optionHigh":109.2,"optionLow":102.6,"bid":81.3,"ask":82.2,"last":109.2,"theta":-1.899,"vega":6.273,"contractSymbol":"SPXW  260727P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-27","dte":17,"type":"put","volume":7,"oi":0,"ivRaw":10.346,"delta":-0.619,"gamma":0.002,"optionHigh":115.83,"optionLow":93.2,"bid":84,"ask":84.9,"last":93.2,"theta":-1.865,"vega":6.217,"contractSymbol":"SPXW  260727P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":10.181,"delta":-0.386,"gamma":0.002,"optionHigh":65,"optionLow":65,"bid":46.5,"ask":47.4,"last":65,"theta":-1.808,"vega":6.422,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"put","volume":4,"oi":0,"ivRaw":10.107,"delta":-0.397,"gamma":0.002,"optionHigh":65.64,"optionLow":50.98,"bid":48,"ask":48.9,"last":50.98,"theta":-1.808,"vega":6.471,"contractSymbol":"SPXW  260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"put","volume":96,"oi":0,"ivRaw":10.02,"delta":-0.408,"gamma":0.002,"optionHigh":67.68,"optionLow":52.7,"bid":49.5,"ask":50.4,"last":52.7,"theta":-1.804,"vega":6.516,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":9.942,"delta":-0.419,"gamma":0.002,"optionHigh":61.22,"optionLow":57.02,"bid":51.1,"ask":52,"last":57.02,"theta":-1.8,"vega":6.557,"contractSymbol":"SPXW  260728P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"put","volume":181,"oi":0,"ivRaw":9.856,"delta":-0.43,"gamma":0.002,"optionHigh":83.3,"optionLow":58.42,"bid":52.7,"ask":53.6,"last":58.42,"theta":-1.793,"vega":6.593,"contractSymbol":"SPXW  260728P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":9.777,"delta":-0.442,"gamma":0.002,"optionHigh":68.8,"optionLow":65.97,"bid":54.4,"ask":55.3,"last":65.97,"theta":-1.786,"vega":6.624,"contractSymbol":"SPXW  260728P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":9.697,"delta":-0.454,"gamma":0.002,"optionHigh":73.32,"optionLow":73.32,"bid":56.1,"ask":57.1,"last":73.32,"theta":-1.777,"vega":6.65,"contractSymbol":"SPXW  260728P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":9.616,"delta":-0.466,"gamma":0.002,"optionHigh":65.82,"optionLow":65.82,"bid":57.9,"ask":58.9,"last":65.82,"theta":-1.766,"vega":6.671,"contractSymbol":"SPXW  260728P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"put","volume":27,"oi":0,"ivRaw":9.534,"delta":-0.478,"gamma":0.002,"optionHigh":68.93,"optionLow":64.8,"bid":59.8,"ask":60.7,"last":64.8,"theta":-1.754,"vega":6.685,"contractSymbol":"SPXW  260728P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"put","volume":14,"oi":0,"ivRaw":9.451,"delta":-0.49,"gamma":0.003,"optionHigh":87.06,"optionLow":64.8,"bid":61.7,"ask":62.6,"last":64.8,"theta":-1.739,"vega":6.694,"contractSymbol":"SPXW  260728P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":9.366,"delta":-0.503,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.6,"last":115.75,"theta":-1.722,"vega":6.696,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":9.276,"delta":-0.516,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":66.6,"last":0,"theta":-1.702,"vega":6.69,"contractSymbol":"SPXW  260728P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"put","volume":3,"oi":0,"ivRaw":9.194,"delta":-0.529,"gamma":0.003,"optionHigh":75.4,"optionLow":69.97,"bid":67.7,"ask":68.7,"last":69.97,"theta":-1.682,"vega":6.678,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.133,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.9,"ask":70.8,"last":0,"theta":-2.046,"vega":6.673,"contractSymbol":"SPXW  260728P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"put","volume":13,"oi":0,"ivRaw":11.052,"delta":-0.544,"gamma":0.002,"optionHigh":81.8,"optionLow":78.59,"bid":72.1,"ask":73,"last":78.59,"theta":-2.024,"vega":6.655,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":10.977,"delta":-0.555,"gamma":0.002,"optionHigh":78.23,"optionLow":78.23,"bid":74.3,"ask":75.4,"last":78.23,"theta":-2.001,"vega":6.632,"contractSymbol":"SPXW  260728P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.901,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77.6,"last":150.6,"theta":-1.977,"vega":6.603,"contractSymbol":"SPXW  260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.745,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":82.5,"last":126.69,"theta":-1.922,"vega":6.529,"contractSymbol":"SPXW  260728P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.674,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":85,"last":133.93,"theta":-1.893,"vega":6.483,"contractSymbol":"SPXW  260728P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.602,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.6,"last":0,"theta":-1.863,"vega":6.432,"contractSymbol":"SPXW  260728P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.699,"delta":-0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.7,"ask":52.6,"last":79.75,"theta":-1.86,"vega":6.635,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":10.617,"delta":-0.404,"gamma":0.002,"optionHigh":59.69,"optionLow":59.42,"bid":53.2,"ask":54.1,"last":59.69,"theta":-1.857,"vega":6.679,"contractSymbol":"SPXW  260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"put","volume":4,"oi":0,"ivRaw":10.537,"delta":-0.414,"gamma":0.002,"optionHigh":67.75,"optionLow":60.9,"bid":54.7,"ask":55.7,"last":60.9,"theta":-1.853,"vega":6.719,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.457,"delta":-0.424,"gamma":0.002,"optionHigh":69.04,"optionLow":69.04,"bid":56.3,"ask":57.3,"last":69.04,"theta":-1.848,"vega":6.755,"contractSymbol":"SPXW  260729P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"put","volume":25,"oi":0,"ivRaw":10.377,"delta":-0.435,"gamma":0.002,"optionHigh":80.91,"optionLow":65.32,"bid":58,"ask":58.9,"last":65.32,"theta":-1.842,"vega":6.787,"contractSymbol":"SPXW  260729P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.296,"delta":-0.445,"gamma":0.002,"optionHigh":73.72,"optionLow":73.72,"bid":59.7,"ask":60.6,"last":73.72,"theta":-1.834,"vega":6.815,"contractSymbol":"SPXW  260729P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.216,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":62.4,"last":83.93,"theta":-1.824,"vega":6.839,"contractSymbol":"SPXW  260729P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.134,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.2,"ask":64.2,"last":0,"theta":-1.814,"vega":6.857,"contractSymbol":"SPXW  260729P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"put","volume":10,"oi":0,"ivRaw":10.052,"delta":-0.479,"gamma":0.002,"optionHigh":80,"optionLow":67.8,"bid":65.1,"ask":66,"last":67.8,"theta":-1.801,"vega":6.87,"contractSymbol":"SPXW  260729P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":9.972,"delta":-0.49,"gamma":0.002,"optionHigh":69.75,"optionLow":69.75,"bid":67,"ask":67.9,"last":69.75,"theta":-1.788,"vega":6.878,"contractSymbol":"SPXW  260729P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":9.888,"delta":-0.502,"gamma":0.002,"optionHigh":85.6,"optionLow":72,"bid":68.9,"ask":69.9,"last":72.7,"theta":-1.771,"vega":6.88,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":9.794,"delta":-0.514,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":70.8,"ask":71.9,"last":87.9,"theta":-1.751,"vega":6.876,"contractSymbol":"SPXW  260729P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":9.73,"delta":-0.526,"gamma":0.002,"optionHigh":74.45,"optionLow":74.45,"bid":73,"ask":74.1,"last":74.45,"theta":-1.736,"vega":6.866,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.735,"delta":-0.53,"gamma":0.002,"optionHigh":89.8,"optionLow":89.8,"bid":75.1,"ask":76.1,"last":89.8,"theta":-2.102,"vega":6.861,"contractSymbol":"SPXW  260729P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.659,"delta":-0.54,"gamma":0.002,"optionHigh":78.8,"optionLow":78.8,"bid":77.3,"ask":78.3,"last":78.8,"theta":-2.082,"vega":6.846,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.575,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.5,"last":0,"theta":-2.059,"vega":6.826,"contractSymbol":"SPXW  260729P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.505,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.8,"last":135,"theta":-2.038,"vega":6.802,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.355,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.6,"last":0,"theta":-1.988,"vega":6.738,"contractSymbol":"SPXW  260729P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.283,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":90.1,"last":185.1,"theta":-1.962,"vega":6.698,"contractSymbol":"SPXW  260729P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.209,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.7,"last":0,"theta":-1.934,"vega":6.653,"contractSymbol":"SPXW  260729P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":11.189,"delta":-0.4,"gamma":0.002,"optionHigh":67.94,"optionLow":67.94,"bid":56.8,"ask":57.8,"last":67.94,"theta":-1.902,"vega":6.836,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.12,"delta":-0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.4,"ask":59.4,"last":0,"theta":-1.9,"vega":6.876,"contractSymbol":"SPXW  260730P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":11.038,"delta":-0.419,"gamma":0.002,"optionHigh":71.87,"optionLow":62.1,"bid":60,"ask":60.9,"last":62.1,"theta":-1.895,"vega":6.913,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":10.963,"delta":-0.429,"gamma":0.002,"optionHigh":83.02,"optionLow":65.18,"bid":61.6,"ask":62.6,"last":65.18,"theta":-1.891,"vega":6.946,"contractSymbol":"SPXW  260730P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"put","volume":23,"oi":0,"ivRaw":10.875,"delta":-0.438,"gamma":0.002,"optionHigh":83.15,"optionLow":66.85,"bid":63.2,"ask":64.2,"last":66.85,"theta":-1.882,"vega":6.975,"contractSymbol":"SPXW  260730P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.808,"delta":-0.448,"gamma":0.002,"optionHigh":78.3,"optionLow":71.58,"bid":65,"ask":66,"last":71.58,"theta":-1.876,"vega":7,"contractSymbol":"SPXW  260730P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"put","volume":26,"oi":0,"ivRaw":10.72,"delta":-0.458,"gamma":0.002,"optionHigh":83,"optionLow":71.06,"bid":66.7,"ask":67.7,"last":71.06,"theta":-1.866,"vega":7.021,"contractSymbol":"SPXW  260730P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.639,"delta":-0.469,"gamma":0.002,"optionHigh":82.3,"optionLow":71,"bid":68.5,"ask":69.5,"last":71,"theta":-1.855,"vega":7.038,"contractSymbol":"SPXW  260730P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"put","volume":15,"oi":0,"ivRaw":10.565,"delta":-0.479,"gamma":0.002,"optionHigh":87.49,"optionLow":71.3,"bid":70.4,"ask":71.4,"last":71.3,"theta":-1.844,"vega":7.05,"contractSymbol":"SPXW  260730P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"put","volume":21,"oi":0,"ivRaw":10.486,"delta":-0.49,"gamma":0.002,"optionHigh":85.14,"optionLow":73.2,"bid":72.3,"ask":73.3,"last":73.2,"theta":-1.831,"vega":7.057,"contractSymbol":"SPXW  260730P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":10.398,"delta":-0.501,"gamma":0.002,"optionHigh":94.99,"optionLow":78.69,"bid":74.1,"ask":75.3,"last":78.69,"theta":-1.814,"vega":7.06,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.328,"delta":-0.512,"gamma":0.002,"optionHigh":91.76,"optionLow":91.76,"bid":76.3,"ask":77.3,"last":91.76,"theta":-1.8,"vega":7.057,"contractSymbol":"SPXW  260730P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.238,"delta":-0.523,"gamma":0.002,"optionHigh":80.09,"optionLow":80.09,"bid":78.3,"ask":79.3,"last":80.09,"theta":-1.78,"vega":7.048,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.301,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":81.4,"last":0,"theta":-2.148,"vega":7.044,"contractSymbol":"SPXW  260730P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.221,"delta":-0.536,"gamma":0.002,"optionHigh":121.6,"optionLow":121.6,"bid":82.6,"ask":83.6,"last":121.6,"theta":-2.128,"vega":7.031,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.149,"delta":-0.545,"gamma":0.002,"optionHigh":87.2,"optionLow":87.2,"bid":84.7,"ask":85.8,"last":87.2,"theta":-2.109,"vega":7.014,"contractSymbol":"SPXW  260730P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.069,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":88.1,"last":0,"theta":-2.087,"vega":6.993,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.931,"delta":-0.574,"gamma":0.002,"optionHigh":94.2,"optionLow":94.2,"bid":91.8,"ask":92.8,"last":94.2,"theta":-2.043,"vega":6.937,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-30","dte":20,"type":"put","volume":161,"oi":0,"ivRaw":11.852,"delta":-0.584,"gamma":0.002,"optionHigh":117.17,"optionLow":110.28,"bid":94,"ask":95.3,"last":117.17,"theta":-2.017,"vega":6.902,"contractSymbol":"SPXW  260730P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.781,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.8,"last":0,"theta":-1.992,"vega":6.863,"contractSymbol":"SPXW  260730P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"put","volume":192,"oi":0,"ivRaw":11.606,"delta":-0.403,"gamma":0.002,"optionHigh":75.62,"optionLow":63.58,"bid":61.2,"ask":61.9,"last":63.58,"theta":-1.902,"vega":7.019,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"put","volume":247,"oi":0,"ivRaw":11.531,"delta":-0.411,"gamma":0.002,"optionHigh":88.73,"optionLow":63.66,"bid":62.8,"ask":63.4,"last":63.66,"theta":-1.898,"vega":7.056,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"put","volume":178,"oi":0,"ivRaw":11.449,"delta":-0.42,"gamma":0.002,"optionHigh":90.78,"optionLow":65.03,"bid":64.3,"ask":65,"last":66.01,"theta":-1.893,"vega":7.091,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"put","volume":54,"oi":0,"ivRaw":11.382,"delta":-0.429,"gamma":0.002,"optionHigh":93.8,"optionLow":71.95,"bid":66,"ask":66.7,"last":71.95,"theta":-1.888,"vega":7.122,"contractSymbol":"SPXW  260731P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"put","volume":454,"oi":0,"ivRaw":11.295,"delta":-0.439,"gamma":0.002,"optionHigh":92.6,"optionLow":68.46,"bid":67.6,"ask":68.3,"last":69.2,"theta":-1.88,"vega":7.15,"contractSymbol":"SPXW  260731P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"put","volume":94,"oi":0,"ivRaw":11.215,"delta":-0.448,"gamma":0.002,"optionHigh":93,"optionLow":71.43,"bid":69.3,"ask":70,"last":71.43,"theta":-1.871,"vega":7.174,"contractSymbol":"SPXW  260731P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"put","volume":197,"oi":0,"ivRaw":11.143,"delta":-0.458,"gamma":0.002,"optionHigh":91.2,"optionLow":74.64,"bid":71.1,"ask":71.8,"last":74.64,"theta":-1.863,"vega":7.195,"contractSymbol":"SPXW  260731P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"put","volume":23,"oi":0,"ivRaw":11.044,"delta":-0.467,"gamma":0.002,"optionHigh":90.26,"optionLow":74.9,"bid":72.6,"ask":73.6,"last":74.9,"theta":-1.848,"vega":7.211,"contractSymbol":"SPXW  260731P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"put","volume":127,"oi":0,"ivRaw":10.966,"delta":-0.477,"gamma":0.002,"optionHigh":90.86,"optionLow":76.88,"bid":74.5,"ask":75.4,"last":76.88,"theta":-1.836,"vega":7.224,"contractSymbol":"SPXW  260731P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"put","volume":206,"oi":0,"ivRaw":10.897,"delta":-0.487,"gamma":0.002,"optionHigh":101.08,"optionLow":77.8,"bid":76.5,"ask":77.3,"last":78.4,"theta":-1.825,"vega":7.232,"contractSymbol":"SPXW  260731P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"put","volume":112,"oi":0,"ivRaw":10.806,"delta":-0.497,"gamma":0.002,"optionHigh":96.6,"optionLow":79.2,"bid":78.3,"ask":79.2,"last":80.4,"theta":-1.809,"vega":7.236,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"put","volume":17,"oi":0,"ivRaw":10.726,"delta":-0.508,"gamma":0.002,"optionHigh":94.2,"optionLow":83.8,"bid":80.3,"ask":81.2,"last":84.7,"theta":-1.792,"vega":7.235,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"put","volume":11,"oi":0,"ivRaw":10.641,"delta":-0.518,"gamma":0.002,"optionHigh":86.4,"optionLow":84.44,"bid":82.2,"ask":83.3,"last":84.44,"theta":-1.774,"vega":7.229,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"put","volume":5,"oi":0,"ivRaw":12.78,"delta":-0.522,"gamma":0.002,"optionHigh":88.48,"optionLow":88.26,"bid":84.4,"ask":85.3,"last":88.37,"theta":-2.146,"vega":7.225,"contractSymbol":"SPXW  260731P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"put","volume":467,"oi":0,"ivRaw":12.699,"delta":-0.531,"gamma":0.002,"optionHigh":103.47,"optionLow":87.8,"bid":86.7,"ask":87.5,"last":89.3,"theta":-2.127,"vega":7.215,"contractSymbol":"SPXW  260731P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"put","volume":8,"oi":0,"ivRaw":12.632,"delta":-0.54,"gamma":0.002,"optionHigh":103.5,"optionLow":92.9,"bid":88.6,"ask":89.7,"last":92.9,"theta":-2.109,"vega":7.201,"contractSymbol":"SPXW  260731P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-31","dte":21,"type":"put","volume":40,"oi":0,"ivRaw":12.558,"delta":-0.549,"gamma":0.002,"optionHigh":110.86,"optionLow":104.66,"bid":90.9,"ask":91.9,"last":110.2,"theta":-2.089,"vega":7.183,"contractSymbol":"SPXW  260731P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-31","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.485,"delta":-0.558,"gamma":0.002,"optionHigh":110.4,"optionLow":106.5,"bid":93.2,"ask":94.2,"last":110.4,"theta":-2.068,"vega":7.161,"contractSymbol":"SPXW  260731P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-31","dte":21,"type":"put","volume":11,"oi":0,"ivRaw":12.412,"delta":-0.567,"gamma":0.002,"optionHigh":112,"optionLow":110,"bid":95.5,"ask":96.5,"last":112,"theta":-2.046,"vega":7.135,"contractSymbol":"SPXW  260731P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-31","dte":21,"type":"put","volume":23,"oi":0,"ivRaw":12.34,"delta":-0.576,"gamma":0.002,"optionHigh":113.2,"optionLow":99.35,"bid":98.1,"ask":98.9,"last":100.32,"theta":-2.023,"vega":7.106,"contractSymbol":"SPXW  260731P07625000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"put","volume":82,"oi":0,"ivRaw":11.721,"delta":-0.36,"gamma":0.002,"optionHigh":82.66,"optionLow":57.87,"bid":56.2,"ask":57.2,"last":57.87,"theta":-1.763,"vega":7.256,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"put","volume":264,"oi":0,"ivRaw":11.572,"delta":-0.376,"gamma":0.002,"optionHigh":70.96,"optionLow":65.1,"bid":58.9,"ask":59.9,"last":65.1,"theta":-1.764,"vega":7.357,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":11.415,"delta":-0.392,"gamma":0.002,"optionHigh":77.32,"optionLow":64.21,"bid":61.7,"ask":62.7,"last":64.21,"theta":-1.76,"vega":7.448,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"put","volume":173,"oi":0,"ivRaw":11.343,"delta":-0.4,"gamma":0.002,"optionHigh":94.23,"optionLow":68.83,"bid":63.2,"ask":64.2,"last":69.7,"theta":-1.758,"vega":7.49,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"put","volume":6,"oi":0,"ivRaw":11.266,"delta":-0.408,"gamma":0.002,"optionHigh":79.27,"optionLow":70.77,"bid":64.7,"ask":65.7,"last":70.77,"theta":-1.755,"vega":7.53,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"put","volume":60,"oi":0,"ivRaw":11.118,"delta":-0.425,"gamma":0.002,"optionHigh":88.52,"optionLow":70.6,"bid":67.8,"ask":68.9,"last":70.6,"theta":-1.746,"vega":7.6,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"put","volume":25,"oi":0,"ivRaw":10.967,"delta":-0.443,"gamma":0.002,"optionHigh":85.4,"optionLow":73.07,"bid":71.1,"ask":72.2,"last":73.07,"theta":-1.734,"vega":7.657,"contractSymbol":"SPXW  260803P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"put","volume":36,"oi":0,"ivRaw":10.813,"delta":-0.461,"gamma":0.002,"optionHigh":90.23,"optionLow":79.89,"bid":74.6,"ask":75.6,"last":79.89,"theta":-1.717,"vega":7.699,"contractSymbol":"SPXW  260803P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"put","volume":14,"oi":0,"ivRaw":10.662,"delta":-0.48,"gamma":0.002,"optionHigh":94.46,"optionLow":81.12,"bid":78.2,"ask":79.3,"last":81.12,"theta":-1.697,"vega":7.726,"contractSymbol":"SPXW  260803P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"put","volume":47,"oi":0,"ivRaw":10.59,"delta":-0.49,"gamma":0.002,"optionHigh":94.73,"optionLow":84.1,"bid":80.1,"ask":81.2,"last":84.1,"theta":-1.687,"vega":7.733,"contractSymbol":"SPXW  260803P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"put","volume":29,"oi":0,"ivRaw":10.509,"delta":-0.5,"gamma":0.002,"optionHigh":100.2,"optionLow":89.91,"bid":82,"ask":83.1,"last":89.91,"theta":-1.673,"vega":7.736,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":10.351,"delta":-0.52,"gamma":0.002,"optionHigh":88.5,"optionLow":88.5,"bid":86,"ask":87.1,"last":88.5,"theta":-1.643,"vega":7.727,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":12.542,"delta":-0.531,"gamma":0.002,"optionHigh":97.19,"optionLow":93.75,"bid":90.2,"ask":91.3,"last":93.75,"theta":-1.996,"vega":7.714,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.398,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.6,"last":0,"theta":-1.962,"vega":7.681,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.256,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99,"ask":100.2,"last":0,"theta":-1.925,"vega":7.634,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.189,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.6,"last":0,"theta":-1.906,"vega":7.605,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.123,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":105,"last":0,"theta":-1.886,"vega":7.572,"contractSymbol":"SPXW  260803P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":11.986,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":110,"last":0,"theta":-1.842,"vega":7.493,"contractSymbol":"SPXW  260803P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":24,"type":"put","volume":10,"oi":0,"ivRaw":11.868,"delta":-0.617,"gamma":0.002,"optionHigh":132.25,"optionLow":132.25,"bid":114,"ask":115.2,"last":132.25,"theta":-1.798,"vega":7.399,"contractSymbol":"SPXW  260803P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":11.735,"delta":-0.635,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.6,"last":149,"theta":-1.747,"vega":7.288,"contractSymbol":"SPXW  260803P07660000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"put","volume":13,"oi":0,"ivRaw":11.827,"delta":-0.364,"gamma":0.002,"optionHigh":78.54,"optionLow":63.4,"bid":58.7,"ask":59.7,"last":63.4,"theta":-1.746,"vega":7.43,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"put","volume":7,"oi":0,"ivRaw":11.677,"delta":-0.379,"gamma":0.002,"optionHigh":87.73,"optionLow":62.78,"bid":61.4,"ask":62.4,"last":62.78,"theta":-1.746,"vega":7.527,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":0,"ivRaw":11.533,"delta":-0.394,"gamma":0.002,"optionHigh":70.55,"optionLow":70.55,"bid":64.3,"ask":65.3,"last":70.55,"theta":-1.743,"vega":7.616,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"put","volume":17,"oi":0,"ivRaw":11.446,"delta":-0.402,"gamma":0.002,"optionHigh":71.95,"optionLow":68.54,"bid":65.6,"ask":66.8,"last":68.54,"theta":-1.739,"vega":7.657,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":11.371,"delta":-0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":68.3,"last":145.1,"theta":-1.735,"vega":7.695,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":0,"ivRaw":11.235,"delta":-0.427,"gamma":0.002,"optionHigh":77.15,"optionLow":77.15,"bid":70.4,"ask":71.5,"last":77.15,"theta":-1.728,"vega":7.763,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"put","volume":3,"oi":0,"ivRaw":11.086,"delta":-0.444,"gamma":0.002,"optionHigh":89.13,"optionLow":77.54,"bid":73.7,"ask":74.8,"last":77.54,"theta":-1.716,"vega":7.818,"contractSymbol":"SPXW  260804P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"put","volume":2,"oi":0,"ivRaw":10.921,"delta":-0.462,"gamma":0.002,"optionHigh":88.2,"optionLow":84.1,"bid":77,"ask":78.2,"last":84.1,"theta":-1.697,"vega":7.86,"contractSymbol":"SPXW  260804P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":0,"ivRaw":10.765,"delta":-0.48,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":80.6,"ask":81.8,"last":87.9,"theta":-1.677,"vega":7.886,"contractSymbol":"SPXW  260804P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.701,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83.7,"last":0,"theta":-1.668,"vega":7.893,"contractSymbol":"SPXW  260804P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.615,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":85.6,"last":109.3,"theta":-1.654,"vega":7.896,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.467,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":89.6,"last":0,"theta":-1.626,"vega":7.888,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.711,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.8,"last":117.7,"theta":-1.98,"vega":7.876,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.578,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97,"ask":98.1,"last":0,"theta":-1.95,"vega":7.846,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.423,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102.7,"last":0,"theta":-1.912,"vega":7.801,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.359,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":105,"last":130.82,"theta":-1.894,"vega":7.774,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.29,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":107.4,"last":0,"theta":-1.874,"vega":7.742,"contractSymbol":"SPXW  260804P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.168,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":112.4,"last":0,"theta":-1.835,"vega":7.668,"contractSymbol":"SPXW  260804P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.043,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":117.5,"last":0,"theta":-1.792,"vega":7.579,"contractSymbol":"SPXW  260804P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":11.906,"delta":-0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.9,"last":0,"theta":-1.743,"vega":7.473,"contractSymbol":"SPXW  260804P07660000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"put","volume":6,"oi":0,"ivRaw":11.962,"delta":-0.367,"gamma":0.002,"optionHigh":72.68,"optionLow":69.75,"bid":61.4,"ask":62.4,"last":69.75,"theta":-1.735,"vega":7.601,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":11.817,"delta":-0.382,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.1,"ask":65.2,"last":109.57,"theta":-1.734,"vega":7.696,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":11.671,"delta":-0.397,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67,"ask":68.1,"last":90.13,"theta":-1.73,"vega":7.781,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"put","volume":3,"oi":0,"ivRaw":11.592,"delta":-0.404,"gamma":0.002,"optionHigh":74.93,"optionLow":71.48,"bid":68.5,"ask":69.5,"last":71.48,"theta":-1.727,"vega":7.821,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":11.522,"delta":-0.412,"gamma":0.002,"optionHigh":76.53,"optionLow":76.53,"bid":70,"ask":71.1,"last":76.53,"theta":-1.723,"vega":7.858,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"put","volume":14,"oi":0,"ivRaw":11.368,"delta":-0.429,"gamma":0.002,"optionHigh":84.47,"optionLow":74.13,"bid":73.1,"ask":74.2,"last":74.13,"theta":-1.713,"vega":7.923,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"put","volume":13,"oi":0,"ivRaw":11.219,"delta":-0.445,"gamma":0.002,"optionHigh":88.07,"optionLow":86.05,"bid":76.4,"ask":77.5,"last":86.62,"theta":-1.7,"vega":7.977,"contractSymbol":"SPXW  260805P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"put","volume":24,"oi":0,"ivRaw":11.074,"delta":-0.462,"gamma":0.002,"optionHigh":90.6,"optionLow":81,"bid":79.9,"ask":81,"last":81,"theta":-1.685,"vega":8.017,"contractSymbol":"SPXW  260805P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":10.921,"delta":-0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":84.6,"last":0,"theta":-1.665,"vega":8.043,"contractSymbol":"SPXW  260805P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":10.839,"delta":-0.489,"gamma":0.002,"optionHigh":120.4,"optionLow":120.4,"bid":85.2,"ask":86.5,"last":120.4,"theta":-1.653,"vega":8.05,"contractSymbol":"SPXW  260805P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":10.762,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":88.4,"last":141.6,"theta":-1.641,"vega":8.053,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":10.611,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":92.3,"last":149.57,"theta":-1.614,"vega":8.046,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.9,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":96.5,"last":149.5,"theta":-1.968,"vega":8.035,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":12.766,"delta":-0.543,"gamma":0.002,"optionHigh":141.3,"optionLow":141.3,"bid":99.7,"ask":100.8,"last":154.4,"theta":-1.938,"vega":8.007,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.622,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":105.3,"last":0,"theta":-1.904,"vega":7.965,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.562,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.6,"last":168.2,"theta":-1.888,"vega":7.94,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.483,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":110,"last":142.6,"theta":-1.867,"vega":7.91,"contractSymbol":"SPXW  260805P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.363,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.9,"last":0,"theta":-1.831,"vega":7.84,"contractSymbol":"SPXW  260805P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.232,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":120,"last":168.7,"theta":-1.788,"vega":7.755,"contractSymbol":"SPXW  260805P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.103,"delta":-0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":125.3,"last":0,"theta":-1.743,"vega":7.655,"contractSymbol":"SPXW  260805P07660000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"put","volume":5,"oi":0,"ivRaw":12.097,"delta":-0.37,"gamma":0.002,"optionHigh":78.46,"optionLow":70.38,"bid":64.1,"ask":65.2,"last":70.38,"theta":-1.725,"vega":7.769,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":11.943,"delta":-0.385,"gamma":0.002,"optionHigh":76.38,"optionLow":76.38,"bid":66.8,"ask":67.9,"last":76.38,"theta":-1.723,"vega":7.86,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.796,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.8,"last":92.98,"theta":-1.718,"vega":7.943,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":11.724,"delta":-0.407,"gamma":0.002,"optionHigh":73.23,"optionLow":73.23,"bid":71.2,"ask":72.3,"last":73.23,"theta":-1.715,"vega":7.981,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":11.648,"delta":-0.414,"gamma":0.002,"optionHigh":87.51,"optionLow":87.51,"bid":72.7,"ask":73.8,"last":87.51,"theta":-1.711,"vega":8.017,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":11.494,"delta":-0.43,"gamma":0.002,"optionHigh":79.27,"optionLow":78.9,"bid":75.7,"ask":77,"last":78.9,"theta":-1.7,"vega":8.08,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"put","volume":13,"oi":0,"ivRaw":11.346,"delta":-0.446,"gamma":0.002,"optionHigh":99.7,"optionLow":80.55,"bid":79,"ask":80.3,"last":80.55,"theta":-1.687,"vega":8.132,"contractSymbol":"SPXW  260806P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":11.202,"delta":-0.463,"gamma":0.002,"optionHigh":96.55,"optionLow":95.1,"bid":82.6,"ask":83.7,"last":96.55,"theta":-1.672,"vega":8.172,"contractSymbol":"SPXW  260806P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.051,"delta":-0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":87.3,"last":0,"theta":-1.652,"vega":8.197,"contractSymbol":"SPXW  260806P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"put","volume":10,"oi":0,"ivRaw":10.971,"delta":-0.489,"gamma":0.002,"optionHigh":104.89,"optionLow":93.3,"bid":87.9,"ask":89.2,"last":93.3,"theta":-1.641,"vega":8.204,"contractSymbol":"SPXW  260806P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":10.894,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":91.1,"last":114.3,"theta":-1.629,"vega":8.207,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":10.747,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":95,"last":0,"theta":-1.603,"vega":8.201,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.087,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98,"ask":99.2,"last":123.92,"theta":-1.959,"vega":8.19,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":12.95,"delta":-0.541,"gamma":0.001,"optionHigh":103.96,"optionLow":103.96,"bid":102.3,"ask":103.5,"last":103.96,"theta":-1.93,"vega":8.164,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.812,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.9,"last":0,"theta":-1.898,"vega":8.125,"contractSymbol":"SPXW  260806P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":12.754,"delta":-0.564,"gamma":0.002,"optionHigh":111.37,"optionLow":111.37,"bid":108.9,"ask":110.2,"last":111.37,"theta":-1.882,"vega":8.101,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.678,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":112.6,"last":0,"theta":-1.863,"vega":8.073,"contractSymbol":"SPXW  260806P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.549,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":117.5,"last":0,"theta":-1.826,"vega":8.007,"contractSymbol":"SPXW  260806P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":12.421,"delta":-0.604,"gamma":0.002,"optionHigh":148.12,"optionLow":148.12,"bid":121.2,"ask":122.5,"last":148.12,"theta":-1.787,"vega":7.927,"contractSymbol":"SPXW  260806P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.307,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.5,"ask":127.7,"last":0,"theta":-1.746,"vega":7.833,"contractSymbol":"SPXW  260806P07660000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"put","volume":195,"oi":0,"ivRaw":11.877,"delta":-0.415,"gamma":0.002,"optionHigh":106,"optionLow":78,"bid":75.8,"ask":76.6,"last":78,"theta":-1.691,"vega":8.167,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"put","volume":15,"oi":0,"ivRaw":11.791,"delta":-0.422,"gamma":0.002,"optionHigh":97.2,"optionLow":78,"bid":77.1,"ask":78.2,"last":78,"theta":-1.684,"vega":8.2,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"put","volume":135,"oi":0,"ivRaw":11.731,"delta":-0.43,"gamma":0.002,"optionHigh":109.82,"optionLow":80.78,"bid":78.9,"ask":79.8,"last":81.09,"theta":-1.681,"vega":8.23,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"put","volume":18,"oi":0,"ivRaw":11.655,"delta":-0.438,"gamma":0.002,"optionHigh":84.7,"optionLow":82.5,"bid":80.5,"ask":81.4,"last":82.5,"theta":-1.674,"vega":8.257,"contractSymbol":"SPXW  260807P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"put","volume":807,"oi":0,"ivRaw":11.586,"delta":-0.445,"gamma":0.002,"optionHigh":114.9,"optionLow":84.11,"bid":82.2,"ask":83.1,"last":84.42,"theta":-1.668,"vega":8.281,"contractSymbol":"SPXW  260807P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"put","volume":140,"oi":0,"ivRaw":11.5,"delta":-0.453,"gamma":0.002,"optionHigh":100.6,"optionLow":84.65,"bid":83.7,"ask":84.8,"last":84.94,"theta":-1.658,"vega":8.302,"contractSymbol":"SPXW  260807P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"put","volume":145,"oi":0,"ivRaw":11.434,"delta":-0.462,"gamma":0.002,"optionHigh":97.3,"optionLow":86.4,"bid":85.6,"ask":86.5,"last":86.69,"theta":-1.651,"vega":8.321,"contractSymbol":"SPXW  260807P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"put","volume":334,"oi":0,"ivRaw":11.357,"delta":-0.47,"gamma":0.002,"optionHigh":94.25,"optionLow":90.87,"bid":87.3,"ask":88.3,"last":90.87,"theta":-1.641,"vega":8.335,"contractSymbol":"SPXW  260807P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"put","volume":72,"oi":0,"ivRaw":11.275,"delta":-0.478,"gamma":0.002,"optionHigh":103.68,"optionLow":90.85,"bid":89,"ask":90.1,"last":90.85,"theta":-1.63,"vega":8.347,"contractSymbol":"SPXW  260807P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"put","volume":90,"oi":0,"ivRaw":11.209,"delta":-0.486,"gamma":0.002,"optionHigh":116.1,"optionLow":92,"bid":91,"ask":91.9,"last":93.44,"theta":-1.621,"vega":8.355,"contractSymbol":"SPXW  260807P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"put","volume":15,"oi":0,"ivRaw":11.124,"delta":-0.495,"gamma":0.002,"optionHigh":104,"optionLow":95,"bid":92.7,"ask":93.8,"last":95,"theta":-1.608,"vega":8.359,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"put","volume":45,"oi":0,"ivRaw":11.045,"delta":-0.504,"gamma":0.002,"optionHigh":101.6,"optionLow":96.8,"bid":94.5,"ask":95.8,"last":96.8,"theta":-1.595,"vega":8.36,"contractSymbol":"SPXW  260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"put","volume":26,"oi":0,"ivRaw":10.971,"delta":-0.512,"gamma":0.002,"optionHigh":111.6,"optionLow":98.73,"bid":96.6,"ask":97.7,"last":98.73,"theta":-1.581,"vega":8.356,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":10.894,"delta":-0.521,"gamma":0.002,"optionHigh":104.9,"optionLow":104.9,"bid":98.6,"ask":99.7,"last":104.9,"theta":-1.567,"vega":8.348,"contractSymbol":"SPXW  260807P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"put","volume":106,"oi":0,"ivRaw":10.836,"delta":-0.53,"gamma":0.002,"optionHigh":135.5,"optionLow":101.95,"bid":100.9,"ask":101.8,"last":102.05,"theta":-1.554,"vega":8.336,"contractSymbol":"SPXW  260807P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":13.307,"delta":-0.529,"gamma":0.001,"optionHigh":105,"optionLow":104.8,"bid":102.8,"ask":103.9,"last":104.8,"theta":-1.927,"vega":8.338,"contractSymbol":"SPXW  260807P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":28,"type":"put","volume":42,"oi":0,"ivRaw":13.243,"delta":-0.537,"gamma":0.001,"optionHigh":121.34,"optionLow":107.09,"bid":104.9,"ask":106,"last":107.77,"theta":-1.913,"vega":8.325,"contractSymbol":"SPXW  260807P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-07","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":13.101,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":110.5,"last":139.68,"theta":-1.881,"vega":8.291,"contractSymbol":"SPXW  260807P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-07","dte":28,"type":"put","volume":161,"oi":0,"ivRaw":13.047,"delta":-0.559,"gamma":0.001,"optionHigh":128.88,"optionLow":124.7,"bid":111.8,"ask":112.7,"last":124.7,"theta":-1.866,"vega":8.269,"contractSymbol":"SPXW  260807P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.976,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":115.1,"last":259.64,"theta":-1.849,"vega":8.244,"contractSymbol":"SPXW  260807P07630000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"put","volume":52,"oi":0,"ivRaw":12.018,"delta":-0.378,"gamma":0.001,"optionHigh":84.66,"optionLow":72.28,"bid":70.4,"ask":71.5,"last":72.35,"theta":-1.616,"vega":8.38,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"put","volume":10,"oi":0,"ivRaw":11.864,"delta":-0.391,"gamma":0.001,"optionHigh":99.1,"optionLow":75.15,"bid":73,"ask":74.3,"last":75.15,"theta":-1.611,"vega":8.466,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"put","volume":14,"oi":0,"ivRaw":11.721,"delta":-0.405,"gamma":0.002,"optionHigh":79.62,"optionLow":78.53,"bid":75.9,"ask":77.2,"last":78.53,"theta":-1.605,"vega":8.545,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"put","volume":45,"oi":0,"ivRaw":11.656,"delta":-0.412,"gamma":0.002,"optionHigh":111,"optionLow":85.11,"bid":77.5,"ask":78.7,"last":85.11,"theta":-1.603,"vega":8.582,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":11.575,"delta":-0.42,"gamma":0.002,"optionHigh":98.11,"optionLow":96.2,"bid":78.9,"ask":80.2,"last":96.2,"theta":-1.598,"vega":8.615,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"put","volume":39,"oi":0,"ivRaw":11.443,"delta":-0.434,"gamma":0.002,"optionHigh":113.42,"optionLow":85.15,"bid":82.2,"ask":83.4,"last":85.15,"theta":-1.589,"vega":8.676,"contractSymbol":"SPXW  260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"put","volume":138,"oi":0,"ivRaw":11.299,"delta":-0.45,"gamma":0.002,"optionHigh":103,"optionLow":88.04,"bid":85.5,"ask":86.7,"last":88.04,"theta":-1.577,"vega":8.725,"contractSymbol":"SPXW  260810P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"put","volume":12,"oi":0,"ivRaw":11.144,"delta":-0.465,"gamma":0.002,"optionHigh":99.97,"optionLow":97.2,"bid":88.8,"ask":90.1,"last":97.2,"theta":-1.561,"vega":8.762,"contractSymbol":"SPXW  260810P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"put","volume":18,"oi":0,"ivRaw":11.005,"delta":-0.482,"gamma":0.002,"optionHigh":101.83,"optionLow":95.7,"bid":92.5,"ask":93.7,"last":95.7,"theta":-1.544,"vega":8.786,"contractSymbol":"SPXW  260810P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"put","volume":8,"oi":0,"ivRaw":10.941,"delta":-0.49,"gamma":0.002,"optionHigh":105.26,"optionLow":95.35,"bid":94.4,"ask":95.6,"last":95.35,"theta":-1.536,"vega":8.792,"contractSymbol":"SPXW  260810P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"put","volume":89,"oi":0,"ivRaw":10.858,"delta":-0.498,"gamma":0.002,"optionHigh":116,"optionLow":97.25,"bid":96.2,"ask":97.4,"last":99.1,"theta":-1.524,"vega":8.795,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"put","volume":13,"oi":0,"ivRaw":10.708,"delta":-0.515,"gamma":0.002,"optionHigh":105.55,"optionLow":102.33,"bid":100.1,"ask":101.3,"last":102.33,"theta":-1.5,"vega":8.789,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"put","volume":23,"oi":0,"ivRaw":10.565,"delta":-0.533,"gamma":0.002,"optionHigh":111.1,"optionLow":108,"bid":104.2,"ask":105.4,"last":108.2,"theta":-1.474,"vega":8.766,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.099,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109.6,"last":172.64,"theta":-1.834,"vega":8.757,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":12.899,"delta":-0.559,"gamma":0.001,"optionHigh":117.47,"optionLow":117.3,"bid":115.1,"ask":116.3,"last":117.47,"theta":-1.792,"vega":8.699,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":12.587,"delta":-0.596,"gamma":0.001,"optionHigh":136.78,"optionLow":135.25,"bid":127.1,"ask":128.3,"last":135.25,"theta":-1.712,"vega":8.541,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.292,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.4,"last":175.08,"theta":-1.62,"vega":8.301,"contractSymbol":"SPXW  260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.026,"delta":-0.671,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":155.7,"last":0,"theta":-1.518,"vega":7.98,"contractSymbol":"SPXW  260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.771,"delta":-0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.9,"ask":171.2,"last":0,"theta":-1.403,"vega":7.577,"contractSymbol":"SPXW  260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.537,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.5,"ask":190.8,"last":0,"theta":-1.281,"vega":7.101,"contractSymbol":"SPXW  260810P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"put","volume":7,"oi":0,"ivRaw":12.107,"delta":-0.38,"gamma":0.001,"optionHigh":84.4,"optionLow":76.3,"bid":72.8,"ask":73.9,"last":76.3,"theta":-1.606,"vega":8.531,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.966,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.7,"last":0,"theta":-1.603,"vega":8.616,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.821,"delta":-0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.5,"ask":79.6,"last":97.65,"theta":-1.596,"vega":8.693,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":11.75,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80,"ask":81.1,"last":0,"theta":-1.593,"vega":8.728,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.681,"delta":-0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82.7,"last":0,"theta":-1.589,"vega":8.761,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":11.537,"delta":-0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.7,"ask":85.8,"last":0,"theta":-1.579,"vega":8.82,"contractSymbol":"SPXW  260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"put","volume":20,"oi":0,"ivRaw":11.394,"delta":-0.451,"gamma":0.002,"optionHigh":108,"optionLow":99.93,"bid":88,"ask":89.1,"last":99.94,"theta":-1.567,"vega":8.868,"contractSymbol":"SPXW  260811P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":11.251,"delta":-0.466,"gamma":0.002,"optionHigh":93.55,"optionLow":93.55,"bid":91.4,"ask":92.6,"last":93.55,"theta":-1.552,"vega":8.904,"contractSymbol":"SPXW  260811P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.108,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95,"ask":96.2,"last":0,"theta":-1.536,"vega":8.927,"contractSymbol":"SPXW  260811P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":11.028,"delta":-0.49,"gamma":0.002,"optionHigh":100.9,"optionLow":100.8,"bid":96.7,"ask":98,"last":100.9,"theta":-1.525,"vega":8.933,"contractSymbol":"SPXW  260811P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"put","volume":20,"oi":0,"ivRaw":10.963,"delta":-0.498,"gamma":0.002,"optionHigh":100.7,"optionLow":99.8,"bid":98.7,"ask":99.9,"last":100.7,"theta":-1.516,"vega":8.936,"contractSymbol":"SPXW  260811P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":10.816,"delta":-0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.8,"last":0,"theta":-1.493,"vega":8.93,"contractSymbol":"SPXW  260811P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":10.659,"delta":-0.532,"gamma":0.002,"optionHigh":110.6,"optionLow":110.4,"bid":106.5,"ask":107.8,"last":110.5,"theta":-1.466,"vega":8.908,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.255,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":112.1,"last":0,"theta":-1.829,"vega":8.9,"contractSymbol":"SPXW  260811P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.049,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.5,"ask":118.7,"last":143.47,"theta":-1.787,"vega":8.845,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.749,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":130.6,"last":178,"theta":-1.712,"vega":8.694,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.461,"delta":-0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.2,"ask":143.8,"last":193.2,"theta":-1.625,"vega":8.465,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.183,"delta":-0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.7,"ask":157.8,"last":185.34,"theta":-1.525,"vega":8.155,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.93,"delta":-0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.9,"ask":173.1,"last":0,"theta":-1.416,"vega":7.767,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.701,"delta":-0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186,"ask":192.5,"last":0,"theta":-1.3,"vega":7.309,"contractSymbol":"SPXW  260811P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":12.279,"delta":-0.383,"gamma":0.001,"optionHigh":80.1,"optionLow":79.3,"bid":75.9,"ask":77,"last":79.4,"theta":-1.608,"vega":8.684,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.134,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.8,"last":0,"theta":-1.603,"vega":8.766,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.996,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.8,"last":0,"theta":-1.598,"vega":8.84,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.925,"delta":-0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":84.3,"last":114.5,"theta":-1.594,"vega":8.874,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"put","volume":10,"oi":0,"ivRaw":11.856,"delta":-0.423,"gamma":0.001,"optionHigh":94.07,"optionLow":92.67,"bid":84.7,"ask":85.8,"last":92.67,"theta":-1.59,"vega":8.906,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.706,"delta":-0.437,"gamma":0.001,"optionHigh":109.99,"optionLow":109.99,"bid":87.7,"ask":89,"last":109.99,"theta":-1.579,"vega":8.962,"contractSymbol":"SPXW  260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"put","volume":31,"oi":0,"ivRaw":11.563,"delta":-0.452,"gamma":0.002,"optionHigh":113.89,"optionLow":98.03,"bid":91,"ask":92.3,"last":98.03,"theta":-1.567,"vega":9.008,"contractSymbol":"SPXW  260812P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"put","volume":9,"oi":0,"ivRaw":11.432,"delta":-0.467,"gamma":0.002,"optionHigh":101.7,"optionLow":101.02,"bid":94.6,"ask":95.8,"last":101.7,"theta":-1.554,"vega":9.043,"contractSymbol":"SPXW  260812P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.28,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98,"ask":99.4,"last":0,"theta":-1.536,"vega":9.066,"contractSymbol":"SPXW  260812P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"put","volume":20,"oi":0,"ivRaw":11.217,"delta":-0.49,"gamma":0.002,"optionHigh":107.43,"optionLow":103.16,"bid":100,"ask":101.2,"last":103.9,"theta":-1.528,"vega":9.072,"contractSymbol":"SPXW  260812P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"put","volume":7,"oi":0,"ivRaw":11.147,"delta":-0.498,"gamma":0.002,"optionHigh":103.9,"optionLow":103.9,"bid":101.9,"ask":103.1,"last":103.9,"theta":-1.519,"vega":9.075,"contractSymbol":"SPXW  260812P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.003,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":107,"last":0,"theta":-1.496,"vega":9.07,"contractSymbol":"SPXW  260812P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":10.854,"delta":-0.53,"gamma":0.002,"optionHigh":125.43,"optionLow":124.37,"bid":109.8,"ask":111,"last":125.43,"theta":-1.471,"vega":9.049,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.478,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":115.2,"last":0,"theta":-1.832,"vega":9.042,"contractSymbol":"SPXW  260812P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.283,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.8,"last":0,"theta":-1.794,"vega":8.99,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.982,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.7,"last":203.2,"theta":-1.721,"vega":8.848,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.695,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.3,"ask":146.6,"last":192.6,"theta":-1.638,"vega":8.631,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.424,"delta":-0.66,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.3,"ask":160.6,"last":189,"theta":-1.543,"vega":8.337,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.176,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.5,"ask":175.7,"last":202.6,"theta":-1.44,"vega":7.97,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.943,"delta":-0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.4,"ask":194.7,"last":0,"theta":-1.329,"vega":7.532,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.369,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.4,"ask":79.5,"last":95.65,"theta":-1.6,"vega":8.831,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.233,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":82.4,"last":0,"theta":-1.597,"vega":8.911,"contractSymbol":"SPXW  260813P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.09,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":85.3,"last":0,"theta":-1.59,"vega":8.983,"contractSymbol":"SPXW  260813P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.018,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.8,"last":0,"theta":-1.586,"vega":9.016,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":11.954,"delta":-0.425,"gamma":0.001,"optionHigh":94.27,"optionLow":94.27,"bid":87.2,"ask":88.4,"last":94.27,"theta":-1.583,"vega":9.047,"contractSymbol":"SPXW  260813P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.799,"delta":-0.439,"gamma":0.001,"optionHigh":93.04,"optionLow":93.04,"bid":90.2,"ask":91.5,"last":93.04,"theta":-1.571,"vega":9.102,"contractSymbol":"SPXW  260813P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"put","volume":13,"oi":0,"ivRaw":11.657,"delta":-0.453,"gamma":0.001,"optionHigh":110.16,"optionLow":100.6,"bid":93.5,"ask":94.8,"last":100.6,"theta":-1.559,"vega":9.147,"contractSymbol":"SPXW  260813P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.527,"delta":-0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":98.3,"last":0,"theta":-1.546,"vega":9.181,"contractSymbol":"SPXW  260813P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":11.376,"delta":-0.482,"gamma":0.002,"optionHigh":117.98,"optionLow":109.8,"bid":100.5,"ask":101.9,"last":110.5,"theta":-1.529,"vega":9.203,"contractSymbol":"SPXW  260813P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"put","volume":50,"oi":0,"ivRaw":11.314,"delta":-0.49,"gamma":0.002,"optionHigh":106,"optionLow":105.4,"bid":102.5,"ask":103.7,"last":106,"theta":-1.521,"vega":9.209,"contractSymbol":"SPXW  260813P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":11.245,"delta":-0.498,"gamma":0.002,"optionHigh":108,"optionLow":107.8,"bid":104.4,"ask":105.6,"last":108,"theta":-1.512,"vega":9.212,"contractSymbol":"SPXW  260813P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.091,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":109.5,"last":0,"theta":-1.489,"vega":9.207,"contractSymbol":"SPXW  260813P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":10.945,"delta":-0.529,"gamma":0.002,"optionHigh":127.78,"optionLow":116,"bid":112.1,"ask":113.5,"last":116,"theta":-1.465,"vega":9.187,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.618,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":117.7,"last":0,"theta":-1.827,"vega":9.18,"contractSymbol":"SPXW  260813P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.422,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":124.2,"last":175.9,"theta":-1.79,"vega":9.13,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.119,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":136,"last":0,"theta":-1.719,"vega":8.993,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.832,"delta":-0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":148.8,"last":0,"theta":-1.639,"vega":8.784,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.558,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162.7,"last":0,"theta":-1.548,"vega":8.5,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.31,"delta":-0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.3,"ask":177.6,"last":0,"theta":-1.449,"vega":8.144,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.071,"delta":-0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.5,"ask":195.9,"last":0,"theta":-1.341,"vega":7.719,"contractSymbol":"SPXW  260813P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"put","volume":165,"oi":0,"ivRaw":12.437,"delta":-0.387,"gamma":0.001,"optionHigh":105.9,"optionLow":83.3,"bid":80.5,"ask":81.5,"last":83.93,"theta":-1.583,"vega":8.97,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"put","volume":140,"oi":0,"ivRaw":12.29,"delta":-0.4,"gamma":0.001,"optionHigh":89.92,"optionLow":87.85,"bid":83.1,"ask":84.4,"last":87.85,"theta":-1.578,"vega":9.048,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"put","volume":16,"oi":0,"ivRaw":12.158,"delta":-0.412,"gamma":0.001,"optionHigh":106.63,"optionLow":90.85,"bid":86.2,"ask":87.3,"last":90.85,"theta":-1.572,"vega":9.12,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"put","volume":95,"oi":0,"ivRaw":12.092,"delta":-0.419,"gamma":0.001,"optionHigh":112.65,"optionLow":90.93,"bid":87.8,"ask":88.8,"last":90.93,"theta":-1.569,"vega":9.153,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"put","volume":114,"oi":0,"ivRaw":12.018,"delta":-0.425,"gamma":0.001,"optionHigh":115,"optionLow":91,"bid":89.2,"ask":90.4,"last":91,"theta":-1.564,"vega":9.183,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"put","volume":9,"oi":0,"ivRaw":11.875,"delta":-0.439,"gamma":0.001,"optionHigh":108.08,"optionLow":103.4,"bid":92.4,"ask":93.5,"last":103.4,"theta":-1.554,"vega":9.237,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"put","volume":252,"oi":0,"ivRaw":11.74,"delta":-0.453,"gamma":0.001,"optionHigh":128.01,"optionLow":97,"bid":95.8,"ask":96.8,"last":97.59,"theta":-1.542,"vega":9.281,"contractSymbol":"SPXW  260814P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"put","volume":6,"oi":0,"ivRaw":11.595,"delta":-0.467,"gamma":0.001,"optionHigh":105.4,"optionLow":102.65,"bid":99.1,"ask":100.3,"last":102.65,"theta":-1.528,"vega":9.315,"contractSymbol":"SPXW  260814P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":11.452,"delta":-0.482,"gamma":0.001,"optionHigh":107.72,"optionLow":107.58,"bid":102.7,"ask":103.8,"last":107.72,"theta":-1.511,"vega":9.337,"contractSymbol":"SPXW  260814P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"put","volume":36,"oi":0,"ivRaw":11.391,"delta":-0.489,"gamma":0.001,"optionHigh":119.27,"optionLow":107.21,"bid":104.6,"ask":105.7,"last":107.21,"theta":-1.504,"vega":9.344,"contractSymbol":"SPXW  260814P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":11.312,"delta":-0.497,"gamma":0.002,"optionHigh":120.87,"optionLow":113,"bid":106.4,"ask":107.5,"last":113,"theta":-1.494,"vega":9.347,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":11.162,"delta":-0.512,"gamma":0.002,"optionHigh":115.58,"optionLow":115.42,"bid":110.1,"ask":111.4,"last":115.42,"theta":-1.471,"vega":9.343,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"put","volume":19,"oi":0,"ivRaw":11.03,"delta":-0.528,"gamma":0.002,"optionHigh":149.58,"optionLow":115,"bid":114.3,"ask":115.4,"last":116.82,"theta":-1.449,"vega":9.324,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.751,"delta":-0.532,"gamma":0.001,"optionHigh":120.4,"optionLow":120.4,"bid":118.4,"ask":119.5,"last":120.4,"theta":-1.814,"vega":9.318,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.611,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.8,"last":180.8,"theta":-1.788,"vega":9.289,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.55,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125,"ask":126.1,"last":183.6,"theta":-1.776,"vega":9.271,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":13.484,"delta":-0.558,"gamma":0.001,"optionHigh":129.54,"optionLow":129.2,"bid":127,"ask":128.3,"last":129.2,"theta":-1.763,"vega":9.25,"contractSymbol":"SPXW  260814P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.37,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.9,"last":0,"theta":-1.737,"vega":9.2,"contractSymbol":"SPXW  260814P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-14","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":13.246,"delta":-0.584,"gamma":0.001,"optionHigh":180,"optionLow":152.46,"bid":136.6,"ask":137.7,"last":180,"theta":-1.708,"vega":9.14,"contractSymbol":"SPXW  260814P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.123,"delta":-0.597,"gamma":0.001,"optionHigh":158.74,"optionLow":158.74,"bid":141.4,"ask":142.7,"last":158.74,"theta":-1.677,"vega":9.068,"contractSymbol":"SPXW  260814P07660000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"put","volume":16,"oi":0,"ivRaw":14.162,"delta":-0.246,"gamma":0.001,"optionHigh":65.6,"optionLow":55.4,"bid":51.3,"ask":52.3,"last":55.4,"theta":-1.441,"vega":7.698,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.841,"delta":-0.266,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.5,"ask":56.6,"last":0,"theta":-1.467,"vega":8.014,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"put","volume":5,"oi":0,"ivRaw":13.524,"delta":-0.288,"gamma":0.001,"optionHigh":69.53,"optionLow":62.98,"bid":60.2,"ask":61.3,"last":62.98,"theta":-1.489,"vega":8.323,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.188,"delta":-0.311,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.2,"ask":66.3,"last":80.68,"theta":-1.504,"vega":8.619,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"put","volume":8,"oi":0,"ivRaw":12.862,"delta":-0.336,"gamma":0.001,"optionHigh":82.06,"optionLow":73.6,"bid":70.8,"ask":71.9,"last":73.6,"theta":-1.515,"vega":8.899,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"put","volume":64,"oi":0,"ivRaw":12.513,"delta":-0.362,"gamma":0.001,"optionHigh":104.36,"optionLow":79.74,"bid":76.6,"ask":78,"last":79.74,"theta":-1.516,"vega":9.153,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"put","volume":19,"oi":0,"ivRaw":12.188,"delta":-0.392,"gamma":0.001,"optionHigh":110,"optionLow":84.5,"bid":83.5,"ask":84.7,"last":85.54,"theta":-1.513,"vega":9.376,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":0,"ivRaw":11.844,"delta":-0.423,"gamma":0.001,"optionHigh":101.4,"optionLow":94.29,"bid":90.8,"ask":92,"last":94.29,"theta":-1.498,"vega":9.554,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"put","volume":36,"oi":0,"ivRaw":11.496,"delta":-0.456,"gamma":0.001,"optionHigh":131.21,"optionLow":101.1,"bid":98.7,"ask":100.1,"last":101.1,"theta":-1.473,"vega":9.679,"contractSymbol":"SPXW  260817P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":0,"ivRaw":11.163,"delta":-0.492,"gamma":0.001,"optionHigh":115.74,"optionLow":109.1,"bid":107.7,"ask":109,"last":109.28,"theta":-1.439,"vega":9.736,"contractSymbol":"SPXW  260817P07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":0,"ivRaw":10.81,"delta":-0.53,"gamma":0.002,"optionHigh":152.53,"optionLow":118.8,"bid":117.4,"ask":118.7,"last":118.8,"theta":-1.389,"vega":9.711,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.47,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":129.3,"last":0,"theta":-1.722,"vega":9.658,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":13.163,"delta":-0.583,"gamma":0.001,"optionHigh":159.96,"optionLow":155.51,"bid":139.6,"ask":140.9,"last":159.96,"theta":-1.659,"vega":9.527,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.886,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.6,"last":0,"theta":-1.59,"vega":9.329,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.628,"delta":-0.648,"gamma":0.001,"optionHigh":193.61,"optionLow":190.55,"bid":165.9,"ask":167.2,"last":193.61,"theta":-1.512,"vega":9.06,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.379,"delta":-0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.7,"ask":181.9,"last":0,"theta":-1.426,"vega":8.722,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.148,"delta":-0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.4,"ask":197.6,"last":0,"theta":-1.332,"vega":8.317,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.934,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.6,"ask":217,"last":0,"theta":-1.234,"vega":7.851,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"put","volume":1,"oi":0,"ivRaw":11.74,"delta":-0.774,"gamma":0.001,"optionHigh":233.56,"optionLow":233.56,"bid":228,"ask":234.8,"last":233.56,"theta":-1.132,"vega":7.336,"contractSymbol":"SPXW  260817P07800000","inTheMoney":true},{"strike":7900,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.114,"delta":-0.875,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":307,"ask":314.3,"last":0,"theta":-0.726,"vega":5.011,"contractSymbol":"SPXW  260817P07900000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.225,"delta":-0.25,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.2,"ask":54.3,"last":0,"theta":-1.44,"vega":7.859,"contractSymbol":"SPXW  260818P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.917,"delta":-0.27,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.6,"ask":58.7,"last":0,"theta":-1.466,"vega":8.173,"contractSymbol":"SPXW  260818P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":13.588,"delta":-0.291,"gamma":0.001,"optionHigh":69.18,"optionLow":69.18,"bid":62.2,"ask":63.4,"last":69.18,"theta":-1.485,"vega":8.477,"contractSymbol":"SPXW  260818P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.265,"delta":-0.314,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.4,"ask":68.5,"last":0,"theta":-1.501,"vega":8.769,"contractSymbol":"SPXW  260818P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.919,"delta":-0.338,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.7,"ask":74.1,"last":0,"theta":-1.507,"vega":9.042,"contractSymbol":"SPXW  260818P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":12.6,"delta":-0.365,"gamma":0.001,"optionHigh":96.65,"optionLow":87.48,"bid":79.1,"ask":80.2,"last":87.48,"theta":-1.511,"vega":9.294,"contractSymbol":"SPXW  260818P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"put","volume":9,"oi":0,"ivRaw":12.264,"delta":-0.393,"gamma":0.001,"optionHigh":104.45,"optionLow":87.8,"bid":85.7,"ask":87,"last":87.8,"theta":-1.506,"vega":9.511,"contractSymbol":"SPXW  260818P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"put","volume":9,"oi":0,"ivRaw":11.924,"delta":-0.424,"gamma":0.001,"optionHigh":107.36,"optionLow":103.75,"bid":93.1,"ask":94.3,"last":107.36,"theta":-1.491,"vega":9.686,"contractSymbol":"SPXW  260818P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"put","volume":6,"oi":0,"ivRaw":11.582,"delta":-0.457,"gamma":0.001,"optionHigh":116.36,"optionLow":109.12,"bid":101.1,"ask":102.4,"last":109.12,"theta":-1.466,"vega":9.807,"contractSymbol":"SPXW  260818P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.241,"delta":-0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110,"ask":111.2,"last":0,"theta":-1.432,"vega":9.863,"contractSymbol":"SPXW  260818P07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":10.883,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.5,"ask":120.9,"last":0,"theta":-1.382,"vega":9.839,"contractSymbol":"SPXW  260818P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.581,"delta":-0.55,"gamma":0.001,"optionHigh":139.68,"optionLow":139.68,"bid":130.1,"ask":131.5,"last":139.68,"theta":-1.716,"vega":9.789,"contractSymbol":"SPXW  260818P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.292,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":143.1,"last":0,"theta":-1.657,"vega":9.663,"contractSymbol":"SPXW  260818P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.004,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.2,"ask":155.6,"last":0,"theta":-1.588,"vega":9.47,"contractSymbol":"SPXW  260818P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.741,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.8,"ask":169.2,"last":0,"theta":-1.513,"vega":9.209,"contractSymbol":"SPXW  260818P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.499,"delta":-0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.4,"ask":183.7,"last":0,"theta":-1.43,"vega":8.881,"contractSymbol":"SPXW  260818P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.267,"delta":-0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198,"ask":199.3,"last":0,"theta":-1.34,"vega":8.487,"contractSymbol":"SPXW  260818P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.058,"delta":-0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212.3,"ask":218.8,"last":0,"theta":-1.246,"vega":8.035,"contractSymbol":"SPXW  260818P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.859,"delta":-0.769,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229.5,"ask":236.3,"last":0,"theta":-1.147,"vega":7.53,"contractSymbol":"SPXW  260818P07800000","inTheMoney":true},{"strike":7825,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.679,"delta":-0.797,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.9,"ask":254.8,"last":0,"theta":-1.046,"vega":6.986,"contractSymbol":"SPXW  260818P07825000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"put","volume":6,"oi":0,"ivRaw":12.015,"delta":-0.433,"gamma":0.001,"optionHigh":117.92,"optionLow":110.08,"bid":99.9,"ask":101.5,"last":110.08,"theta":-1.455,"vega":10.058,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"put","volume":5,"oi":0,"ivRaw":11.945,"delta":-0.439,"gamma":0.001,"optionHigh":115.13,"optionLow":115.13,"bid":101.4,"ask":103.1,"last":115.13,"theta":-1.45,"vega":10.084,"contractSymbol":"SPX   260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"put","volume":13,"oi":0,"ivRaw":11.881,"delta":-0.445,"gamma":0.001,"optionHigh":120.05,"optionLow":105.69,"bid":103.1,"ask":104.7,"last":105.69,"theta":-1.446,"vega":10.107,"contractSymbol":"SPX   260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"put","volume":75,"oi":0,"ivRaw":11.825,"delta":-0.451,"gamma":0.001,"optionHigh":124.08,"optionLow":106.58,"bid":104.9,"ask":106.4,"last":107.12,"theta":-1.442,"vega":10.129,"contractSymbol":"SPX   260821P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"put","volume":195,"oi":0,"ivRaw":11.751,"delta":-0.458,"gamma":0.001,"optionHigh":124.05,"optionLow":108.2,"bid":106.6,"ask":107.9,"last":110,"theta":-1.435,"vega":10.147,"contractSymbol":"SPX   260821P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"put","volume":41,"oi":0,"ivRaw":11.678,"delta":-0.464,"gamma":0.001,"optionHigh":132.8,"optionLow":113.4,"bid":108.2,"ask":109.6,"last":113.4,"theta":-1.429,"vega":10.163,"contractSymbol":"SPX   260821P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"put","volume":101,"oi":0,"ivRaw":11.622,"delta":-0.471,"gamma":0.001,"optionHigh":125.85,"optionLow":110.93,"bid":110,"ask":111.5,"last":110.93,"theta":-1.424,"vega":10.177,"contractSymbol":"SPX   260821P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"put","volume":24,"oi":0,"ivRaw":11.544,"delta":-0.478,"gamma":0.001,"optionHigh":129.7,"optionLow":116.6,"bid":111.6,"ask":113.2,"last":116.6,"theta":-1.416,"vega":10.188,"contractSymbol":"SPX   260821P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"put","volume":59,"oi":0,"ivRaw":11.489,"delta":-0.484,"gamma":0.001,"optionHigh":129.8,"optionLow":117.95,"bid":113.6,"ask":115,"last":117.95,"theta":-1.41,"vega":10.196,"contractSymbol":"SPX   260821P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"put","volume":759,"oi":0,"ivRaw":11.414,"delta":-0.491,"gamma":0.001,"optionHigh":140,"optionLow":117.23,"bid":115.3,"ask":116.8,"last":118.33,"theta":-1.402,"vega":10.202,"contractSymbol":"SPX   260821P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":0,"ivRaw":11.351,"delta":-0.498,"gamma":0.001,"optionHigh":129.8,"optionLow":129,"bid":117.2,"ask":118.7,"last":129.6,"theta":-1.394,"vega":10.204,"contractSymbol":"SPX   260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"put","volume":57,"oi":0,"ivRaw":11.271,"delta":-0.505,"gamma":0.001,"optionHigh":121,"optionLow":119.97,"bid":118.9,"ask":120.6,"last":121,"theta":-1.384,"vega":10.203,"contractSymbol":"SPX   260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"put","volume":17,"oi":0,"ivRaw":11.201,"delta":-0.512,"gamma":0.001,"optionHigh":133.9,"optionLow":126.2,"bid":120.9,"ask":122.4,"last":126.2,"theta":-1.375,"vega":10.199,"contractSymbol":"SPX   260821P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"put","volume":350,"oi":0,"ivRaw":11.142,"delta":-0.519,"gamma":0.001,"optionHigh":131,"optionLow":129.33,"bid":123,"ask":124.4,"last":129.33,"theta":-1.366,"vega":10.192,"contractSymbol":"SPX   260821P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"put","volume":1057,"oi":0,"ivRaw":11.069,"delta":-0.527,"gamma":0.001,"optionHigh":148.09,"optionLow":127,"bid":124.9,"ask":126.4,"last":127,"theta":-1.356,"vega":10.182,"contractSymbol":"SPX   260821P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":0,"ivRaw":10.998,"delta":-0.534,"gamma":0.001,"optionHigh":141.3,"optionLow":141,"bid":126.8,"ask":128.5,"last":141,"theta":-1.345,"vega":10.167,"contractSymbol":"SPX   260821P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-21","dte":42,"type":"put","volume":11,"oi":0,"ivRaw":14.045,"delta":-0.528,"gamma":0.001,"optionHigh":146.6,"optionLow":131.7,"bid":129,"ask":130.4,"last":131.7,"theta":-1.721,"vega":10.178,"contractSymbol":"SPX   260821P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":13.986,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.9,"ask":132.6,"last":173.8,"theta":-1.712,"vega":10.167,"contractSymbol":"SPX   260821P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-21","dte":42,"type":"put","volume":214,"oi":0,"ivRaw":13.934,"delta":-0.54,"gamma":0.001,"optionHigh":157.46,"optionLow":134.17,"bid":133.1,"ask":134.8,"last":134.17,"theta":-1.703,"vega":10.153,"contractSymbol":"SPX   260821P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":0,"ivRaw":13.87,"delta":-0.546,"gamma":0.001,"optionHigh":150.36,"optionLow":150.36,"bid":135.3,"ask":136.9,"last":150.36,"theta":-1.692,"vega":10.137,"contractSymbol":"SPX   260821P07625000","inTheMoney":true}],"fetchedAt":"2026-07-10T22:49:24.417Z","delayMinutes":0,"source":"schwab"}