{"ticker":"SPX","spot":7494.68,"expirations":["2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7445,"expiry":"2026-07-07","dte":0,"type":"call","volume":328,"oi":194,"ivRaw":21.214,"delta":0.893,"gamma":0.005,"optionHigh":89.8,"optionLow":47.11,"bid":52.1,"ask":52.3,"last":51.59,"theta":-2.316,"vega":0.351,"contractSymbol":"SPXW 260707C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-07","dte":0,"type":"call","volume":648,"oi":975,"ivRaw":20.718,"delta":0.874,"gamma":0.005,"optionHigh":86.4,"optionLow":42,"bid":47.5,"ask":47.7,"last":48.3,"theta":-2.716,"vega":0.394,"contractSymbol":"SPXW 260707C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-07","dte":0,"type":"call","volume":464,"oi":144,"ivRaw":20.375,"delta":0.85,"gamma":0.006,"optionHigh":78.2,"optionLow":37.9,"bid":43,"ask":43.2,"last":41.7,"theta":-3.263,"vega":0.445,"contractSymbol":"SPXW 260707C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-07","dte":0,"type":"call","volume":723,"oi":319,"ivRaw":19.958,"delta":0.823,"gamma":0.007,"optionHigh":75.4,"optionLow":33.7,"bid":38.7,"ask":38.8,"last":39.1,"theta":-3.891,"vega":0.496,"contractSymbol":"SPXW 260707C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"call","volume":524,"oi":740,"ivRaw":19.446,"delta":0.793,"gamma":0.008,"optionHigh":71.3,"optionLow":30,"bid":34.4,"ask":34.6,"last":34.9,"theta":-4.588,"vega":0.546,"contractSymbol":"SPXW 260707C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"call","volume":890,"oi":323,"ivRaw":19.042,"delta":0.756,"gamma":0.009,"optionHigh":65.56,"optionLow":26,"bid":30.3,"ask":30.5,"last":31.02,"theta":-5.491,"vega":0.598,"contractSymbol":"SPXW 260707C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"call","volume":896,"oi":643,"ivRaw":18.676,"delta":0.715,"gamma":0.01,"optionHigh":61.7,"optionLow":22.4,"bid":26.4,"ask":26.6,"last":26.6,"theta":-6.591,"vega":0.648,"contractSymbol":"SPXW 260707C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"call","volume":1693,"oi":545,"ivRaw":18.306,"delta":0.668,"gamma":0.01,"optionHigh":58.4,"optionLow":19,"bid":22.7,"ask":22.9,"last":23,"theta":-7.891,"vega":0.692,"contractSymbol":"SPXW 260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"call","volume":2057,"oi":233,"ivRaw":17.896,"delta":0.617,"gamma":0.011,"optionHigh":53.7,"optionLow":16,"bid":19.3,"ask":19.4,"last":19.29,"theta":-9.391,"vega":0.728,"contractSymbol":"SPXW 260707C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"call","volume":4128,"oi":865,"ivRaw":17.544,"delta":0.562,"gamma":0.012,"optionHigh":49,"optionLow":13.3,"bid":16.1,"ask":16.2,"last":16.2,"theta":-11.185,"vega":0.752,"contractSymbol":"SPXW 260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"call","volume":5568,"oi":651,"ivRaw":17.22,"delta":0.502,"gamma":0.012,"optionHigh":44.66,"optionLow":10.7,"bid":13.2,"ask":13.3,"last":13.3,"theta":-13.171,"vega":0.761,"contractSymbol":"SPXW 260707C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"call","volume":11904,"oi":1756,"ivRaw":17.126,"delta":0.442,"gamma":0.012,"optionHigh":40.24,"optionLow":8.5,"bid":10.6,"ask":10.7,"last":10.7,"theta":-10.745,"vega":0.753,"contractSymbol":"SPXW 260707C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"call","volume":8696,"oi":433,"ivRaw":16.784,"delta":0.38,"gamma":0.012,"optionHigh":35.9,"optionLow":6.7,"bid":8.3,"ask":8.5,"last":8.4,"theta":-8.45,"vega":0.727,"contractSymbol":"SPXW 260707C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"call","volume":11670,"oi":402,"ivRaw":16.557,"delta":0.32,"gamma":0.011,"optionHigh":32.04,"optionLow":5.1,"bid":6.4,"ask":6.5,"last":6.4,"theta":-6.55,"vega":0.682,"contractSymbol":"SPXW 260707C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"call","volume":12505,"oi":443,"ivRaw":16.324,"delta":0.263,"gamma":0.01,"optionHigh":28,"optionLow":3.8,"bid":4.8,"ask":5,"last":4.9,"theta":-4.95,"vega":0.622,"contractSymbol":"SPXW 260707C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"call","volume":20861,"oi":1114,"ivRaw":16.107,"delta":0.21,"gamma":0.009,"optionHigh":24.22,"optionLow":2.85,"bid":3.6,"ask":3.7,"last":3.6,"theta":-3.648,"vega":0.55,"contractSymbol":"SPXW 260707C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"call","volume":20916,"oi":772,"ivRaw":15.969,"delta":0.164,"gamma":0.008,"optionHigh":20.92,"optionLow":2.1,"bid":2.6,"ask":2.65,"last":2.6,"theta":-2.648,"vega":0.473,"contractSymbol":"SPXW 260707C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"call","volume":26910,"oi":1240,"ivRaw":15.897,"delta":0.126,"gamma":0.007,"optionHigh":17.85,"optionLow":1.5,"bid":1.85,"ask":1.95,"last":1.9,"theta":-1.9,"vega":0.395,"contractSymbol":"SPXW 260707C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"call","volume":18630,"oi":1029,"ivRaw":15.965,"delta":0.096,"gamma":0.006,"optionHigh":15,"optionLow":1.05,"bid":1.35,"ask":1.4,"last":1.37,"theta":-1.375,"vega":0.326,"contractSymbol":"SPXW 260707C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"call","volume":24264,"oi":1580,"ivRaw":16.016,"delta":0.072,"gamma":0.004,"optionHigh":12,"optionLow":0.8,"bid":0.95,"ask":1,"last":1,"theta":-0.975,"vega":0.262,"contractSymbol":"SPXW 260707C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":1,"type":"call","volume":3,"oi":88,"ivRaw":14.523,"delta":0.789,"gamma":0.005,"optionHigh":76.38,"optionLow":57.09,"bid":58.3,"ask":59.7,"last":57.28,"theta":-7.681,"vega":1.26,"contractSymbol":"SPXW 260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":1,"type":"call","volume":36,"oi":473,"ivRaw":14.354,"delta":0.768,"gamma":0.005,"optionHigh":83.4,"optionLow":50.6,"bid":54.5,"ask":54.9,"last":55,"theta":-8.4,"vega":1.331,"contractSymbol":"SPXW 260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":1,"type":"call","volume":9,"oi":128,"ivRaw":14.117,"delta":0.746,"gamma":0.005,"optionHigh":77.47,"optionLow":50.1,"bid":50.5,"ask":50.9,"last":50.1,"theta":-9.063,"vega":1.397,"contractSymbol":"SPXW 260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":1,"type":"call","volume":36,"oi":126,"ivRaw":13.947,"delta":0.722,"gamma":0.006,"optionHigh":78.02,"optionLow":45.07,"bid":46.5,"ask":46.9,"last":46.22,"theta":-9.807,"vega":1.464,"contractSymbol":"SPXW 260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"call","volume":26,"oi":201,"ivRaw":13.702,"delta":0.697,"gamma":0.006,"optionHigh":55.53,"optionLow":41.05,"bid":42.7,"ask":43.1,"last":41.9,"theta":-10.448,"vega":1.524,"contractSymbol":"SPXW 260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"call","volume":43,"oi":711,"ivRaw":13.509,"delta":0.669,"gamma":0.006,"optionHigh":62.01,"optionLow":37.4,"bid":39,"ask":39.3,"last":38.6,"theta":-11.106,"vega":1.582,"contractSymbol":"SPXW 260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"call","volume":41,"oi":707,"ivRaw":13.296,"delta":0.64,"gamma":0.006,"optionHigh":58.79,"optionLow":32,"bid":35.4,"ask":35.7,"last":32,"theta":-11.665,"vega":1.633,"contractSymbol":"SPXW 260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"call","volume":120,"oi":212,"ivRaw":13.118,"delta":0.608,"gamma":0.007,"optionHigh":59.02,"optionLow":28.85,"bid":32,"ask":32.3,"last":32.5,"theta":-12.149,"vega":1.676,"contractSymbol":"SPXW 260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"call","volume":96,"oi":175,"ivRaw":12.906,"delta":0.575,"gamma":0.007,"optionHigh":54.43,"optionLow":25.8,"bid":28.8,"ask":29,"last":28,"theta":-12.443,"vega":1.709,"contractSymbol":"SPXW 260708C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"call","volume":331,"oi":216,"ivRaw":12.718,"delta":0.541,"gamma":0.007,"optionHigh":51.51,"optionLow":22.8,"bid":25.7,"ask":25.9,"last":24.1,"theta":-12.578,"vega":1.731,"contractSymbol":"SPXW 260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"call","volume":361,"oi":727,"ivRaw":12.546,"delta":0.505,"gamma":0.007,"optionHigh":42.7,"optionLow":20.2,"bid":22.8,"ask":23,"last":23.23,"theta":-12.515,"vega":1.74,"contractSymbol":"SPXW 260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"call","volume":835,"oi":3531,"ivRaw":12.894,"delta":0.469,"gamma":0.007,"optionHigh":47,"optionLow":17.8,"bid":20,"ask":20.3,"last":20.1,"theta":-12.725,"vega":1.735,"contractSymbol":"SPXW 260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"call","volume":366,"oi":174,"ivRaw":12.715,"delta":0.433,"gamma":0.007,"optionHigh":37.32,"optionLow":15.58,"bid":17.5,"ask":17.7,"last":18,"theta":-12.199,"vega":1.716,"contractSymbol":"SPXW 260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"call","volume":710,"oi":297,"ivRaw":12.576,"delta":0.397,"gamma":0.007,"optionHigh":35.6,"optionLow":13.6,"bid":15.2,"ask":15.4,"last":14.57,"theta":-11.508,"vega":1.682,"contractSymbol":"SPXW 260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"call","volume":550,"oi":229,"ivRaw":12.383,"delta":0.36,"gamma":0.007,"optionHigh":34.29,"optionLow":11.4,"bid":13.1,"ask":13.3,"last":12.4,"theta":-10.577,"vega":1.632,"contractSymbol":"SPXW 260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"call","volume":719,"oi":543,"ivRaw":12.258,"delta":0.325,"gamma":0.007,"optionHigh":30.8,"optionLow":9.7,"bid":11.2,"ask":11.4,"last":10.72,"theta":-9.585,"vega":1.569,"contractSymbol":"SPXW 260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"call","volume":1484,"oi":2554,"ivRaw":12.143,"delta":0.29,"gamma":0.006,"optionHigh":28,"optionLow":8.3,"bid":9.5,"ask":9.7,"last":9.2,"theta":-8.526,"vega":1.493,"contractSymbol":"SPXW 260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"call","volume":981,"oi":644,"ivRaw":12.044,"delta":0.257,"gamma":0.006,"optionHigh":25.1,"optionLow":6.9,"bid":8,"ask":8.1,"last":8.1,"theta":-7.455,"vega":1.406,"contractSymbol":"SPXW 260708C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"call","volume":640,"oi":445,"ivRaw":11.928,"delta":0.225,"gamma":0.006,"optionHigh":22.2,"optionLow":5.8,"bid":6.6,"ask":6.8,"last":6.8,"theta":-6.38,"vega":1.309,"contractSymbol":"SPXW 260708C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"call","volume":919,"oi":603,"ivRaw":11.842,"delta":0.196,"gamma":0.005,"optionHigh":19.9,"optionLow":4.9,"bid":5.5,"ask":5.6,"last":5.7,"theta":-5.397,"vega":1.206,"contractSymbol":"SPXW 260708C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":2,"type":"call","volume":1,"oi":69,"ivRaw":13.647,"delta":0.738,"gamma":0.004,"optionHigh":87.53,"optionLow":87.53,"bid":64.4,"ask":64.8,"last":87.53,"theta":-6.406,"vega":1.912,"contractSymbol":"SPXW 260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":2,"type":"call","volume":5,"oi":180,"ivRaw":13.455,"delta":0.719,"gamma":0.004,"optionHigh":74.41,"optionLow":57.8,"bid":60.5,"ask":60.9,"last":59.4,"theta":-6.593,"vega":1.977,"contractSymbol":"SPXW 260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":2,"type":"call","volume":12,"oi":58,"ivRaw":13.295,"delta":0.7,"gamma":0.004,"optionHigh":76.76,"optionLow":53.6,"bid":56.6,"ask":57,"last":57.2,"theta":-6.789,"vega":2.04,"contractSymbol":"SPXW 260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":2,"type":"call","volume":11,"oi":192,"ivRaw":13.14,"delta":0.679,"gamma":0.005,"optionHigh":73.04,"optionLow":70.49,"bid":52.9,"ask":53.2,"last":70.49,"theta":-6.967,"vega":2.101,"contractSymbol":"SPXW 260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"call","volume":7,"oi":95,"ivRaw":12.962,"delta":0.657,"gamma":0.005,"optionHigh":70.65,"optionLow":55.2,"bid":49.2,"ask":49.5,"last":55.2,"theta":-7.107,"vega":2.156,"contractSymbol":"SPXW 260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"call","volume":18,"oi":99,"ivRaw":12.783,"delta":0.634,"gamma":0.005,"optionHigh":66.36,"optionLow":51.17,"bid":45.6,"ask":45.9,"last":51.54,"theta":-7.22,"vega":2.206,"contractSymbol":"SPXW 260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"call","volume":15,"oi":385,"ivRaw":12.623,"delta":0.61,"gamma":0.005,"optionHigh":62.45,"optionLow":49.1,"bid":42.2,"ask":42.5,"last":49.1,"theta":-7.312,"vega":2.25,"contractSymbol":"SPXW 260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"call","volume":85,"oi":121,"ivRaw":12.453,"delta":0.585,"gamma":0.005,"optionHigh":60.7,"optionLow":40.62,"bid":38.8,"ask":39.1,"last":41,"theta":-7.361,"vega":2.287,"contractSymbol":"SPXW 260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"call","volume":9,"oi":571,"ivRaw":12.276,"delta":0.559,"gamma":0.005,"optionHigh":53.5,"optionLow":32.62,"bid":35.6,"ask":35.9,"last":35.8,"theta":-7.367,"vega":2.315,"contractSymbol":"SPXW 260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"call","volume":21,"oi":166,"ivRaw":12.128,"delta":0.532,"gamma":0.006,"optionHigh":50.8,"optionLow":30,"bid":32.5,"ask":32.8,"last":30.22,"theta":-7.348,"vega":2.333,"contractSymbol":"SPXW 260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"call","volume":22,"oi":591,"ivRaw":11.967,"delta":0.504,"gamma":0.006,"optionHigh":53.37,"optionLow":28.15,"bid":29.6,"ask":29.9,"last":28.38,"theta":-7.276,"vega":2.34,"contractSymbol":"SPXW 260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"call","volume":137,"oi":1853,"ivRaw":12.531,"delta":0.477,"gamma":0.005,"optionHigh":49.87,"optionLow":24.5,"bid":26.8,"ask":27.1,"last":26.35,"theta":-7.587,"vega":2.336,"contractSymbol":"SPXW 260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"call","volume":50,"oi":226,"ivRaw":12.379,"delta":0.449,"gamma":0.005,"optionHigh":42.6,"optionLow":22,"bid":24.2,"ask":24.4,"last":24.61,"theta":-7.423,"vega":2.321,"contractSymbol":"SPXW 260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"call","volume":84,"oi":1088,"ivRaw":12.229,"delta":0.421,"gamma":0.005,"optionHigh":39.64,"optionLow":20.5,"bid":21.6,"ask":21.9,"last":20.5,"theta":-7.214,"vega":2.294,"contractSymbol":"SPXW 260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"call","volume":112,"oi":198,"ivRaw":12.084,"delta":0.393,"gamma":0.005,"optionHigh":37,"optionLow":17.69,"bid":19.3,"ask":19.6,"last":19,"theta":-6.961,"vega":2.255,"contractSymbol":"SPXW 260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"call","volume":236,"oi":760,"ivRaw":11.938,"delta":0.364,"gamma":0.005,"optionHigh":33.95,"optionLow":16,"bid":17.2,"ask":17.4,"last":17.66,"theta":-6.662,"vega":2.203,"contractSymbol":"SPXW 260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"call","volume":236,"oi":909,"ivRaw":11.815,"delta":0.336,"gamma":0.005,"optionHigh":35,"optionLow":13.74,"bid":15.2,"ask":15.4,"last":14.98,"theta":-6.336,"vega":2.14,"contractSymbol":"SPXW 260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"call","volume":144,"oi":275,"ivRaw":11.694,"delta":0.309,"gamma":0.005,"optionHigh":31,"optionLow":12.7,"bid":13.3,"ask":13.6,"last":13,"theta":-5.976,"vega":2.065,"contractSymbol":"SPXW 260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"call","volume":78,"oi":1196,"ivRaw":11.575,"delta":0.281,"gamma":0.005,"optionHigh":28,"optionLow":10.62,"bid":11.6,"ask":11.9,"last":11.8,"theta":-5.585,"vega":1.979,"contractSymbol":"SPXW 260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"call","volume":103,"oi":564,"ivRaw":11.459,"delta":0.255,"gamma":0.005,"optionHigh":25.5,"optionLow":9.3,"bid":10.1,"ask":10.3,"last":9.5,"theta":-5.173,"vega":1.884,"contractSymbol":"SPXW 260709C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":3,"type":"call","volume":2,"oi":138,"ivRaw":13.389,"delta":0.709,"gamma":0.004,"optionHigh":100.83,"optionLow":75.03,"bid":70.6,"ask":71.1,"last":75.03,"theta":-5.599,"vega":2.421,"contractSymbol":"SPXW 260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":3,"type":"call","volume":16,"oi":2432,"ivRaw":13.238,"delta":0.692,"gamma":0.004,"optionHigh":91.19,"optionLow":63.5,"bid":66.9,"ask":67.2,"last":64.95,"theta":-5.692,"vega":2.482,"contractSymbol":"SPXW 260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":3,"type":"call","volume":2,"oi":174,"ivRaw":13.097,"delta":0.675,"gamma":0.004,"optionHigh":66.26,"optionLow":63.76,"bid":63.1,"ask":63.4,"last":63.76,"theta":-5.779,"vega":2.541,"contractSymbol":"SPXW 260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":3,"type":"call","volume":12,"oi":507,"ivRaw":12.943,"delta":0.657,"gamma":0.004,"optionHigh":84.22,"optionLow":59.8,"bid":59.4,"ask":59.8,"last":59.8,"theta":-5.847,"vega":2.596,"contractSymbol":"SPXW 260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"call","volume":17,"oi":814,"ivRaw":12.796,"delta":0.638,"gamma":0.004,"optionHigh":75.61,"optionLow":52.4,"bid":55.8,"ask":56.2,"last":56.5,"theta":-5.904,"vega":2.646,"contractSymbol":"SPXW 260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"call","volume":31,"oi":2067,"ivRaw":12.633,"delta":0.618,"gamma":0.004,"optionHigh":73.75,"optionLow":50,"bid":52.3,"ask":52.6,"last":51.59,"theta":-5.937,"vega":2.692,"contractSymbol":"SPXW 260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"call","volume":45,"oi":1675,"ivRaw":12.488,"delta":0.597,"gamma":0.004,"optionHigh":70.62,"optionLow":48.22,"bid":48.9,"ask":49.2,"last":48.78,"theta":-5.96,"vega":2.731,"contractSymbol":"SPXW 260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"call","volume":28,"oi":421,"ivRaw":12.347,"delta":0.576,"gamma":0.004,"optionHigh":65.2,"optionLow":44.2,"bid":45.6,"ask":45.9,"last":46.09,"theta":-5.967,"vega":2.764,"contractSymbol":"SPXW 260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"call","volume":70,"oi":219,"ivRaw":12.187,"delta":0.554,"gamma":0.005,"optionHigh":46.4,"optionLow":40.2,"bid":42.4,"ask":42.7,"last":41,"theta":-5.944,"vega":2.79,"contractSymbol":"SPXW 260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"call","volume":143,"oi":734,"ivRaw":12.04,"delta":0.531,"gamma":0.005,"optionHigh":59.28,"optionLow":37.9,"bid":39.3,"ask":39.6,"last":39.7,"theta":-5.906,"vega":2.807,"contractSymbol":"SPXW 260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"call","volume":140,"oi":261,"ivRaw":11.908,"delta":0.508,"gamma":0.005,"optionHigh":55.63,"optionLow":34,"bid":36.3,"ask":36.6,"last":35,"theta":-5.853,"vega":2.815,"contractSymbol":"SPXW 260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"call","volume":740,"oi":4597,"ivRaw":12.638,"delta":0.485,"gamma":0.004,"optionHigh":56.8,"optionLow":30.99,"bid":33.5,"ask":33.7,"last":32.52,"theta":-6.184,"vega":2.813,"contractSymbol":"SPXW 260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"call","volume":121,"oi":232,"ivRaw":12.494,"delta":0.462,"gamma":0.005,"optionHigh":49.15,"optionLow":28.6,"bid":30.7,"ask":31,"last":31.06,"theta":-6.077,"vega":2.803,"contractSymbol":"SPXW 260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"call","volume":111,"oi":610,"ivRaw":12.362,"delta":0.439,"gamma":0.005,"optionHigh":49.1,"optionLow":26.1,"bid":28.1,"ask":28.4,"last":28.1,"theta":-5.953,"vega":2.783,"contractSymbol":"SPXW 260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"call","volume":89,"oi":1006,"ivRaw":12.222,"delta":0.416,"gamma":0.005,"optionHigh":41.3,"optionLow":23.82,"bid":25.6,"ask":25.9,"last":23.84,"theta":-5.802,"vega":2.752,"contractSymbol":"SPXW 260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"call","volume":169,"oi":562,"ivRaw":12.077,"delta":0.392,"gamma":0.005,"optionHigh":43.2,"optionLow":22.1,"bid":23.3,"ask":23.5,"last":23.5,"theta":-5.626,"vega":2.712,"contractSymbol":"SPXW 260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"call","volume":293,"oi":1554,"ivRaw":11.959,"delta":0.369,"gamma":0.004,"optionHigh":38.86,"optionLow":19.71,"bid":21,"ask":21.3,"last":20,"theta":-5.44,"vega":2.661,"contractSymbol":"SPXW 260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"call","volume":260,"oi":2089,"ivRaw":11.83,"delta":0.345,"gamma":0.004,"optionHigh":37.4,"optionLow":17.6,"bid":19,"ask":19.2,"last":18.6,"theta":-5.227,"vega":2.6,"contractSymbol":"SPXW 260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"call","volume":133,"oi":388,"ivRaw":11.712,"delta":0.322,"gamma":0.004,"optionHigh":33.19,"optionLow":15.8,"bid":17,"ask":17.3,"last":16.7,"theta":-4.999,"vega":2.529,"contractSymbol":"SPXW 260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"call","volume":237,"oi":1206,"ivRaw":11.604,"delta":0.299,"gamma":0.004,"optionHigh":31.2,"optionLow":14.3,"bid":15.2,"ask":15.5,"last":15.3,"theta":-4.759,"vega":2.448,"contractSymbol":"SPXW 260710C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":6,"type":"call","volume":4,"oi":29,"ivRaw":10.986,"delta":0.681,"gamma":0.003,"optionHigh":98.03,"optionLow":82.65,"bid":76.5,"ask":76.9,"last":82.65,"theta":-3.161,"vega":3.498,"contractSymbol":"SPXW 260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":6,"type":"call","volume":7,"oi":1260,"ivRaw":10.87,"delta":0.666,"gamma":0.003,"optionHigh":91.21,"optionLow":73.38,"bid":72.8,"ask":73.2,"last":73.38,"theta":-3.194,"vega":3.565,"contractSymbol":"SPXW 260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":6,"type":"call","volume":0,"oi":113,"ivRaw":10.748,"delta":0.65,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":69.5,"last":91,"theta":-3.22,"vega":3.628,"contractSymbol":"SPXW 260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":6,"type":"call","volume":2,"oi":83,"ivRaw":10.634,"delta":0.633,"gamma":0.004,"optionHigh":67.01,"optionLow":67.01,"bid":65.5,"ask":65.9,"last":67.01,"theta":-3.243,"vega":3.687,"contractSymbol":"SPXW 260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"call","volume":3,"oi":127,"ivRaw":10.512,"delta":0.616,"gamma":0.004,"optionHigh":89.25,"optionLow":79.17,"bid":62,"ask":62.3,"last":79.17,"theta":-3.257,"vega":3.74,"contractSymbol":"SPXW 260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"call","volume":2,"oi":106,"ivRaw":10.394,"delta":0.599,"gamma":0.004,"optionHigh":83.6,"optionLow":70.8,"bid":58.6,"ask":58.9,"last":70.8,"theta":-3.264,"vega":3.787,"contractSymbol":"SPXW 260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"call","volume":6,"oi":1175,"ivRaw":10.281,"delta":0.58,"gamma":0.004,"optionHigh":54.72,"optionLow":54.72,"bid":55.1,"ask":55.5,"last":54.72,"theta":-3.267,"vega":3.828,"contractSymbol":"SPXW 260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"call","volume":6,"oi":529,"ivRaw":10.159,"delta":0.561,"gamma":0.004,"optionHigh":68.4,"optionLow":52.51,"bid":51.9,"ask":52.2,"last":52.51,"theta":-3.259,"vega":3.861,"contractSymbol":"SPXW 260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"call","volume":4,"oi":82,"ivRaw":10.038,"delta":0.542,"gamma":0.004,"optionHigh":63.13,"optionLow":47.6,"bid":48.7,"ask":49,"last":47.6,"theta":-3.243,"vega":3.886,"contractSymbol":"SPXW 260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"call","volume":7,"oi":48,"ivRaw":9.918,"delta":0.522,"gamma":0.004,"optionHigh":57.3,"optionLow":44.5,"bid":45.6,"ask":45.9,"last":45,"theta":-3.219,"vega":3.901,"contractSymbol":"SPXW 260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"call","volume":122,"oi":71,"ivRaw":9.8,"delta":0.501,"gamma":0.004,"optionHigh":53.12,"optionLow":42.1,"bid":42.6,"ask":42.9,"last":42.1,"theta":-3.187,"vega":3.907,"contractSymbol":"SPXW 260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"call","volume":90,"oi":1106,"ivRaw":10.9,"delta":0.483,"gamma":0.004,"optionHigh":63.4,"optionLow":39,"bid":39.7,"ask":40,"last":40.1,"theta":-3.543,"vega":3.904,"contractSymbol":"SPXW 260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"call","volume":51,"oi":545,"ivRaw":10.782,"delta":0.464,"gamma":0.004,"optionHigh":59.04,"optionLow":35.4,"bid":37,"ask":37.2,"last":35.4,"theta":-3.493,"vega":3.891,"contractSymbol":"SPXW 260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"call","volume":21,"oi":118,"ivRaw":10.664,"delta":0.444,"gamma":0.004,"optionHigh":48.6,"optionLow":32.7,"bid":34.3,"ask":34.6,"last":34.8,"theta":-3.434,"vega":3.869,"contractSymbol":"SPXW 260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"call","volume":42,"oi":133,"ivRaw":10.559,"delta":0.425,"gamma":0.004,"optionHigh":52.34,"optionLow":32.08,"bid":31.7,"ask":32,"last":32.08,"theta":-3.37,"vega":3.838,"contractSymbol":"SPXW 260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"call","volume":63,"oi":164,"ivRaw":10.443,"delta":0.405,"gamma":0.004,"optionHigh":45.2,"optionLow":28.5,"bid":29.2,"ask":29.5,"last":29.3,"theta":-3.294,"vega":3.796,"contractSymbol":"SPXW 260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"call","volume":56,"oi":473,"ivRaw":10.35,"delta":0.385,"gamma":0.004,"optionHigh":44.3,"optionLow":25.9,"bid":26.9,"ask":27.2,"last":25.9,"theta":-3.217,"vega":3.744,"contractSymbol":"SPXW 260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"call","volume":72,"oi":175,"ivRaw":10.229,"delta":0.365,"gamma":0.004,"optionHigh":42.25,"optionLow":23.6,"bid":24.7,"ask":24.9,"last":23.6,"theta":-3.121,"vega":3.681,"contractSymbol":"SPXW 260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"call","volume":25,"oi":108,"ivRaw":10.133,"delta":0.345,"gamma":0.004,"optionHigh":35,"optionLow":21.6,"bid":22.6,"ask":22.8,"last":21.81,"theta":-3.026,"vega":3.609,"contractSymbol":"SPXW 260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"call","volume":201,"oi":436,"ivRaw":10.035,"delta":0.325,"gamma":0.004,"optionHigh":36.26,"optionLow":19.5,"bid":20.6,"ask":20.8,"last":20.1,"theta":-2.922,"vega":3.526,"contractSymbol":"SPXW 260713C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":7,"type":"call","volume":4,"oi":126,"ivRaw":11.751,"delta":0.659,"gamma":0.003,"optionHigh":104.4,"optionLow":98.01,"bid":83.3,"ask":83.6,"last":98.01,"theta":-3.226,"vega":3.868,"contractSymbol":"SPXW 260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":7,"type":"call","volume":13,"oi":150,"ivRaw":11.643,"delta":0.646,"gamma":0.003,"optionHigh":101.23,"optionLow":87.04,"bid":79.6,"ask":80,"last":87.04,"theta":-3.248,"vega":3.925,"contractSymbol":"SPXW 260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":7,"type":"call","volume":1,"oi":10,"ivRaw":11.533,"delta":0.632,"gamma":0.003,"optionHigh":81.88,"optionLow":81.88,"bid":76,"ask":76.4,"last":81.88,"theta":-3.264,"vega":3.978,"contractSymbol":"SPXW 260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":7,"type":"call","volume":6,"oi":54,"ivRaw":11.418,"delta":0.617,"gamma":0.003,"optionHigh":85.47,"optionLow":72.25,"bid":72.5,"ask":72.8,"last":72.25,"theta":-3.275,"vega":4.027,"contractSymbol":"SPXW 260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"call","volume":6,"oi":24,"ivRaw":11.311,"delta":0.602,"gamma":0.003,"optionHigh":87.95,"optionLow":87.95,"bid":69,"ask":69.4,"last":87.95,"theta":-3.283,"vega":4.071,"contractSymbol":"SPXW 260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"call","volume":7,"oi":60,"ivRaw":11.208,"delta":0.586,"gamma":0.003,"optionHigh":86.99,"optionLow":64.97,"bid":65.7,"ask":66,"last":64.97,"theta":-3.286,"vega":4.11,"contractSymbol":"SPXW 260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"call","volume":9,"oi":73,"ivRaw":11.078,"delta":0.57,"gamma":0.003,"optionHigh":75.1,"optionLow":60.85,"bid":62.4,"ask":62.7,"last":60.85,"theta":-3.276,"vega":4.143,"contractSymbol":"SPXW 260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"call","volume":8,"oi":90,"ivRaw":10.978,"delta":0.554,"gamma":0.003,"optionHigh":81.9,"optionLow":58.44,"bid":59.1,"ask":59.4,"last":59.5,"theta":-3.269,"vega":4.17,"contractSymbol":"SPXW 260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"call","volume":3,"oi":32,"ivRaw":10.857,"delta":0.537,"gamma":0.003,"optionHigh":78.4,"optionLow":56.35,"bid":56,"ask":56.3,"last":56.8,"theta":-3.25,"vega":4.191,"contractSymbol":"SPXW 260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"call","volume":30,"oi":65,"ivRaw":10.74,"delta":0.52,"gamma":0.004,"optionHigh":71.4,"optionLow":55.7,"bid":52.9,"ask":53.2,"last":55.7,"theta":-3.226,"vega":4.204,"contractSymbol":"SPXW 260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"call","volume":33,"oi":48,"ivRaw":10.629,"delta":0.502,"gamma":0.004,"optionHigh":67.92,"optionLow":47.4,"bid":49.9,"ask":50.2,"last":49.3,"theta":-3.198,"vega":4.209,"contractSymbol":"SPXW 260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"call","volume":57,"oi":1699,"ivRaw":10.517,"delta":0.484,"gamma":0.004,"optionHigh":64.57,"optionLow":47.2,"bid":47,"ask":47.3,"last":47.2,"theta":-3.161,"vega":4.205,"contractSymbol":"SPXW 260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"call","volume":3,"oi":44,"ivRaw":11.727,"delta":0.47,"gamma":0.003,"optionHigh":60.45,"optionLow":46.14,"bid":44.2,"ask":44.5,"last":46.14,"theta":-3.518,"vega":4.197,"contractSymbol":"SPXW 260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"call","volume":24,"oi":82,"ivRaw":11.627,"delta":0.454,"gamma":0.003,"optionHigh":61.2,"optionLow":43.54,"bid":41.5,"ask":41.8,"last":43.54,"theta":-3.473,"vega":4.181,"contractSymbol":"SPXW 260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"call","volume":34,"oi":28,"ivRaw":11.505,"delta":0.437,"gamma":0.003,"optionHigh":60,"optionLow":39.2,"bid":38.8,"ask":39.1,"last":39.2,"theta":-3.416,"vega":4.156,"contractSymbol":"SPXW 260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"call","volume":83,"oi":197,"ivRaw":11.411,"delta":0.42,"gamma":0.003,"optionHigh":56.8,"optionLow":37.1,"bid":36.3,"ask":36.6,"last":38.3,"theta":-3.36,"vega":4.124,"contractSymbol":"SPXW 260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"call","volume":146,"oi":1748,"ivRaw":11.31,"delta":0.403,"gamma":0.003,"optionHigh":51.7,"optionLow":32.9,"bid":33.9,"ask":34.2,"last":32.9,"theta":-3.296,"vega":4.084,"contractSymbol":"SPXW 260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"call","volume":42,"oi":102,"ivRaw":11.21,"delta":0.386,"gamma":0.003,"optionHigh":50.05,"optionLow":30.7,"bid":31.5,"ask":31.8,"last":32,"theta":-3.226,"vega":4.036,"contractSymbol":"SPXW 260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"call","volume":14,"oi":54,"ivRaw":11.125,"delta":0.369,"gamma":0.003,"optionHigh":45.8,"optionLow":29.6,"bid":29.3,"ask":29.6,"last":29.6,"theta":-3.154,"vega":3.98,"contractSymbol":"SPXW 260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"call","volume":30,"oi":307,"ivRaw":11.017,"delta":0.352,"gamma":0.003,"optionHigh":43,"optionLow":28.82,"bid":27.2,"ask":27.4,"last":28.82,"theta":-3.068,"vega":3.915,"contractSymbol":"SPXW 260714C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":8,"type":"call","volume":0,"oi":14,"ivRaw":11.994,"delta":0.646,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.2,"last":76.1,"theta":-3.082,"vega":4.185,"contractSymbol":"SPXW 260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":63,"ivRaw":11.891,"delta":0.633,"gamma":0.003,"optionHigh":85.04,"optionLow":85.04,"bid":84,"ask":84.6,"last":85.04,"theta":-3.098,"vega":4.237,"contractSymbol":"SPXW 260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":7,"ivRaw":11.774,"delta":0.62,"gamma":0.003,"optionHigh":102.24,"optionLow":102.24,"bid":80.4,"ask":81,"last":102.24,"theta":-3.105,"vega":4.284,"contractSymbol":"SPXW 260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":8,"type":"call","volume":4,"oi":44,"ivRaw":11.675,"delta":0.606,"gamma":0.003,"optionHigh":95.86,"optionLow":90.18,"bid":77,"ask":77.6,"last":90.18,"theta":-3.113,"vega":4.329,"contractSymbol":"SPXW 260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":21,"ivRaw":11.563,"delta":0.592,"gamma":0.003,"optionHigh":79.08,"optionLow":79.08,"bid":73.6,"ask":74.2,"last":79.08,"theta":-3.115,"vega":4.368,"contractSymbol":"SPXW 260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"call","volume":20,"oi":34,"ivRaw":11.448,"delta":0.578,"gamma":0.003,"optionHigh":72.59,"optionLow":70.74,"bid":70.2,"ask":70.8,"last":70.74,"theta":-3.111,"vega":4.403,"contractSymbol":"SPXW 260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":50,"ivRaw":11.34,"delta":0.563,"gamma":0.003,"optionHigh":87.43,"optionLow":87.43,"bid":66.9,"ask":67.4,"last":87.43,"theta":-3.104,"vega":4.433,"contractSymbol":"SPXW 260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"call","volume":2,"oi":64,"ivRaw":11.226,"delta":0.548,"gamma":0.003,"optionHigh":83.62,"optionLow":83.62,"bid":63.8,"ask":64.2,"last":83.62,"theta":-3.092,"vega":4.457,"contractSymbol":"SPXW 260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"call","volume":0,"oi":25,"ivRaw":11.119,"delta":0.533,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61,"last":77.4,"theta":-3.076,"vega":4.475,"contractSymbol":"SPXW 260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"call","volume":0,"oi":56,"ivRaw":11.016,"delta":0.517,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.5,"ask":58,"last":90,"theta":-3.057,"vega":4.486,"contractSymbol":"SPXW 260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"call","volume":0,"oi":39,"ivRaw":10.898,"delta":0.501,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":54.5,"ask":55,"last":78.04,"theta":-3.029,"vega":4.49,"contractSymbol":"SPXW 260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"call","volume":5,"oi":302,"ivRaw":10.792,"delta":0.484,"gamma":0.003,"optionHigh":65.02,"optionLow":52.02,"bid":51.6,"ask":52,"last":52.02,"theta":-2.997,"vega":4.486,"contractSymbol":"SPXW 260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":28,"ivRaw":12.095,"delta":0.472,"gamma":0.003,"optionHigh":66.5,"optionLow":66.5,"bid":48.8,"ask":49.2,"last":66.5,"theta":-3.358,"vega":4.479,"contractSymbol":"SPXW 260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":754,"ivRaw":11.981,"delta":0.457,"gamma":0.003,"optionHigh":46.8,"optionLow":46.8,"bid":46,"ask":46.4,"last":46.8,"theta":-3.315,"vega":4.464,"contractSymbol":"SPXW 260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":45,"ivRaw":11.86,"delta":0.442,"gamma":0.003,"optionHigh":59.14,"optionLow":45.3,"bid":43.4,"ask":43.8,"last":45.3,"theta":-3.265,"vega":4.442,"contractSymbol":"SPXW 260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"call","volume":8,"oi":113,"ivRaw":11.777,"delta":0.427,"gamma":0.003,"optionHigh":51.45,"optionLow":39.3,"bid":40.7,"ask":41.2,"last":39.6,"theta":-3.221,"vega":4.414,"contractSymbol":"SPXW 260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"call","volume":14,"oi":104,"ivRaw":11.676,"delta":0.411,"gamma":0.003,"optionHigh":52.27,"optionLow":40.14,"bid":38.2,"ask":38.7,"last":40.14,"theta":-3.166,"vega":4.378,"contractSymbol":"SPXW 260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"call","volume":14,"oi":32,"ivRaw":11.583,"delta":0.396,"gamma":0.003,"optionHigh":43.22,"optionLow":35.6,"bid":35.8,"ask":36.3,"last":35.6,"theta":-3.11,"vega":4.335,"contractSymbol":"SPXW 260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"call","volume":4,"oi":8,"ivRaw":11.469,"delta":0.38,"gamma":0.003,"optionHigh":48.29,"optionLow":46.6,"bid":33.6,"ask":34,"last":47,"theta":-3.041,"vega":4.284,"contractSymbol":"SPXW 260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"call","volume":51,"oi":248,"ivRaw":11.381,"delta":0.364,"gamma":0.003,"optionHigh":48.07,"optionLow":32,"bid":31.3,"ask":31.8,"last":32,"theta":-2.975,"vega":4.227,"contractSymbol":"SPXW 260715C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":9,"type":"call","volume":0,"oi":23,"ivRaw":12.161,"delta":0.637,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.6,"last":128.32,"theta":-2.977,"vega":4.47,"contractSymbol":"SPXW 260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":9,"type":"call","volume":44,"oi":371,"ivRaw":12.065,"delta":0.625,"gamma":0.003,"optionHigh":99.84,"optionLow":86.96,"bid":88.4,"ask":89.2,"last":86.96,"theta":-2.988,"vega":4.519,"contractSymbol":"SPXW 260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":9,"type":"call","volume":4,"oi":52,"ivRaw":11.946,"delta":0.613,"gamma":0.003,"optionHigh":87.03,"optionLow":81.76,"bid":85,"ask":85.6,"last":81.76,"theta":-2.99,"vega":4.564,"contractSymbol":"SPXW 260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":9,"type":"call","volume":0,"oi":78,"ivRaw":11.823,"delta":0.6,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.2,"last":117.8,"theta":-2.987,"vega":4.604,"contractSymbol":"SPXW 260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":43,"ivRaw":11.721,"delta":0.587,"gamma":0.003,"optionHigh":91.04,"optionLow":90.93,"bid":78,"ask":78.6,"last":90.93,"theta":-2.988,"vega":4.641,"contractSymbol":"SPXW 260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"call","volume":0,"oi":221,"ivRaw":11.628,"delta":0.573,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.4,"last":107.38,"theta":-2.987,"vega":4.674,"contractSymbol":"SPXW 260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"call","volume":5,"oi":615,"ivRaw":11.521,"delta":0.56,"gamma":0.003,"optionHigh":72.94,"optionLow":72.94,"bid":71.4,"ask":72,"last":72.94,"theta":-2.979,"vega":4.701,"contractSymbol":"SPXW 260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":42,"ivRaw":11.41,"delta":0.546,"gamma":0.003,"optionHigh":82.19,"optionLow":69.69,"bid":68.3,"ask":68.8,"last":69.69,"theta":-2.965,"vega":4.724,"contractSymbol":"SPXW 260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"call","volume":0,"oi":21,"ivRaw":11.306,"delta":0.531,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.1,"ask":65.6,"last":68.82,"theta":-2.95,"vega":4.74,"contractSymbol":"SPXW 260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"call","volume":1,"oi":30,"ivRaw":11.196,"delta":0.516,"gamma":0.003,"optionHigh":66.23,"optionLow":66.23,"bid":62,"ask":62.6,"last":66.23,"theta":-2.929,"vega":4.75,"contractSymbol":"SPXW 260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"call","volume":0,"oi":37,"ivRaw":11.095,"delta":0.501,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59,"ask":59.6,"last":80,"theta":-2.906,"vega":4.755,"contractSymbol":"SPXW 260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"call","volume":3,"oi":611,"ivRaw":10.974,"delta":0.486,"gamma":0.003,"optionHigh":60,"optionLow":57,"bid":56.1,"ask":56.6,"last":57,"theta":-2.873,"vega":4.752,"contractSymbol":"SPXW 260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"call","volume":3,"oi":42,"ivRaw":12.355,"delta":0.475,"gamma":0.003,"optionHigh":65.58,"optionLow":55.5,"bid":53.2,"ask":53.8,"last":55.5,"theta":-3.234,"vega":4.745,"contractSymbol":"SPXW 260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"call","volume":32,"oi":113,"ivRaw":12.25,"delta":0.461,"gamma":0.003,"optionHigh":61.7,"optionLow":49.07,"bid":50.4,"ask":51,"last":49.07,"theta":-3.197,"vega":4.732,"contractSymbol":"SPXW 260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"call","volume":20,"oi":36,"ivRaw":12.151,"delta":0.447,"gamma":0.003,"optionHigh":64.43,"optionLow":48.27,"bid":47.8,"ask":48.2,"last":48.27,"theta":-3.158,"vega":4.713,"contractSymbol":"SPXW 260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"call","volume":21,"oi":125,"ivRaw":12.047,"delta":0.433,"gamma":0.003,"optionHigh":60.17,"optionLow":45.67,"bid":45.2,"ask":45.6,"last":48.8,"theta":-3.114,"vega":4.687,"contractSymbol":"SPXW 260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":1056,"ivRaw":11.937,"delta":0.418,"gamma":0.003,"optionHigh":57.22,"optionLow":44.5,"bid":42.6,"ask":43,"last":44.5,"theta":-3.064,"vega":4.655,"contractSymbol":"SPXW 260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":46,"ivRaw":11.857,"delta":0.404,"gamma":0.003,"optionHigh":55,"optionLow":42.43,"bid":40,"ask":40.6,"last":42.43,"theta":-3.017,"vega":4.617,"contractSymbol":"SPXW 260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"call","volume":3,"oi":67,"ivRaw":11.759,"delta":0.39,"gamma":0.003,"optionHigh":46.5,"optionLow":36.2,"bid":37.8,"ask":38.2,"last":36.2,"theta":-2.962,"vega":4.571,"contractSymbol":"SPXW 260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":239,"ivRaw":11.655,"delta":0.375,"gamma":0.003,"optionHigh":48.7,"optionLow":44,"bid":35.4,"ask":35.9,"last":44,"theta":-2.901,"vega":4.519,"contractSymbol":"SPXW 260716C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":10,"type":"call","volume":0,"oi":342,"ivRaw":12.161,"delta":0.637,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":97.8,"last":132.77,"theta":-2.984,"vega":4.642,"contractSymbol":"SPX 260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":10,"type":"call","volume":1,"oi":26505,"ivRaw":12.047,"delta":0.626,"gamma":0.003,"optionHigh":111.94,"optionLow":111.94,"bid":92.1,"ask":93.1,"last":111.94,"theta":-2.986,"vega":4.69,"contractSymbol":"SPX 260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":10,"type":"call","volume":0,"oi":449,"ivRaw":11.943,"delta":0.614,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.5,"last":124.4,"theta":-2.989,"vega":4.735,"contractSymbol":"SPX 260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":10,"type":"call","volume":1,"oi":801,"ivRaw":11.838,"delta":0.602,"gamma":0.003,"optionHigh":85.65,"optionLow":85.65,"bid":85.1,"ask":86.1,"last":85.65,"theta":-2.988,"vega":4.777,"contractSymbol":"SPX 260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"call","volume":0,"oi":174,"ivRaw":11.729,"delta":0.589,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.6,"last":119.5,"theta":-2.983,"vega":4.814,"contractSymbol":"SPX 260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"call","volume":4,"oi":1342,"ivRaw":11.621,"delta":0.576,"gamma":0.003,"optionHigh":98.07,"optionLow":78.74,"bid":78.3,"ask":79.3,"last":78.74,"theta":-2.975,"vega":4.847,"contractSymbol":"SPX 260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"call","volume":10,"oi":4949,"ivRaw":11.521,"delta":0.563,"gamma":0.003,"optionHigh":86,"optionLow":84.5,"bid":75,"ask":75.9,"last":84.5,"theta":-2.966,"vega":4.876,"contractSymbol":"SPX 260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"call","volume":2,"oi":317,"ivRaw":11.417,"delta":0.549,"gamma":0.003,"optionHigh":88.44,"optionLow":88.44,"bid":71.9,"ask":72.5,"last":88.44,"theta":-2.953,"vega":4.899,"contractSymbol":"SPX 260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"call","volume":12,"oi":260,"ivRaw":11.32,"delta":0.536,"gamma":0.003,"optionHigh":68.1,"optionLow":66.1,"bid":68.7,"ask":69.3,"last":68.1,"theta":-2.938,"vega":4.918,"contractSymbol":"SPX 260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"call","volume":7,"oi":617,"ivRaw":11.199,"delta":0.522,"gamma":0.003,"optionHigh":82.48,"optionLow":67.4,"bid":65.6,"ask":66.2,"last":67.4,"theta":-2.913,"vega":4.93,"contractSymbol":"SPX 260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"call","volume":26,"oi":154,"ivRaw":11.106,"delta":0.507,"gamma":0.003,"optionHigh":79.08,"optionLow":63.2,"bid":62.5,"ask":63.1,"last":63.2,"theta":-2.892,"vega":4.937,"contractSymbol":"SPX 260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"call","volume":70,"oi":37745,"ivRaw":10.995,"delta":0.492,"gamma":0.003,"optionHigh":76.96,"optionLow":57.09,"bid":59.5,"ask":60.2,"last":60.4,"theta":-2.861,"vega":4.936,"contractSymbol":"SPX 260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"call","volume":11,"oi":647,"ivRaw":12.42,"delta":0.481,"gamma":0.003,"optionHigh":62.8,"optionLow":62,"bid":56.6,"ask":57.2,"last":62,"theta":-3.218,"vega":4.932,"contractSymbol":"SPX 260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"call","volume":119,"oi":671,"ivRaw":12.315,"delta":0.468,"gamma":0.003,"optionHigh":65.68,"optionLow":54.48,"bid":53.8,"ask":54.4,"last":54.48,"theta":-3.183,"vega":4.921,"contractSymbol":"SPX 260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"call","volume":26,"oi":1202,"ivRaw":12.217,"delta":0.455,"gamma":0.003,"optionHigh":66.5,"optionLow":51.68,"bid":51,"ask":51.7,"last":51.68,"theta":-3.145,"vega":4.905,"contractSymbol":"SPX 260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"call","volume":26,"oi":1134,"ivRaw":12.125,"delta":0.441,"gamma":0.003,"optionHigh":63.4,"optionLow":48.62,"bid":48.3,"ask":49,"last":48.62,"theta":-3.106,"vega":4.883,"contractSymbol":"SPX 260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"call","volume":271,"oi":3363,"ivRaw":12.018,"delta":0.427,"gamma":0.003,"optionHigh":66.2,"optionLow":44,"bid":45.7,"ask":46.4,"last":44.1,"theta":-3.058,"vega":4.855,"contractSymbol":"SPX 260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"call","volume":14,"oi":1382,"ivRaw":11.917,"delta":0.413,"gamma":0.003,"optionHigh":58.14,"optionLow":44.82,"bid":43.2,"ask":43.8,"last":44.82,"theta":-3.009,"vega":4.82,"contractSymbol":"SPX 260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"call","volume":12,"oi":355,"ivRaw":11.832,"delta":0.399,"gamma":0.003,"optionHigh":56.3,"optionLow":41,"bid":40.8,"ask":41.4,"last":41,"theta":-2.96,"vega":4.78,"contractSymbol":"SPX 260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"call","volume":7,"oi":1115,"ivRaw":11.735,"delta":0.385,"gamma":0.003,"optionHigh":42.1,"optionLow":36.72,"bid":38.4,"ask":39,"last":37.13,"theta":-2.904,"vega":4.732,"contractSymbol":"SPX 260717C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":13,"type":"call","volume":2,"oi":20,"ivRaw":11.546,"delta":0.621,"gamma":0.002,"optionHigh":113.87,"optionLow":113.87,"bid":102.4,"ask":103,"last":113.87,"theta":-2.366,"vega":5.425,"contractSymbol":"SPXW 260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":13,"type":"call","volume":4,"oi":304,"ivRaw":11.449,"delta":0.611,"gamma":0.002,"optionHigh":117.65,"optionLow":98.84,"bid":98.8,"ask":99.4,"last":98.84,"theta":-2.366,"vega":5.471,"contractSymbol":"SPXW 260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":13,"type":"call","volume":1,"oi":46,"ivRaw":11.347,"delta":0.6,"gamma":0.002,"optionHigh":105.05,"optionLow":105.05,"bid":95.4,"ask":95.8,"last":105.05,"theta":-2.365,"vega":5.513,"contractSymbol":"SPXW 260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":13,"type":"call","volume":1,"oi":58,"ivRaw":11.253,"delta":0.588,"gamma":0.002,"optionHigh":103.9,"optionLow":103.9,"bid":91.8,"ask":92.4,"last":103.9,"theta":-2.363,"vega":5.552,"contractSymbol":"SPXW 260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"call","volume":3,"oi":16,"ivRaw":11.158,"delta":0.576,"gamma":0.002,"optionHigh":108.73,"optionLow":108.73,"bid":88.5,"ask":89,"last":108.73,"theta":-2.359,"vega":5.586,"contractSymbol":"SPXW 260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"call","volume":0,"oi":53,"ivRaw":11.062,"delta":0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.8,"last":108.59,"theta":-2.353,"vega":5.616,"contractSymbol":"SPXW 260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"call","volume":3,"oi":173,"ivRaw":10.974,"delta":0.552,"gamma":0.003,"optionHigh":98.46,"optionLow":94.72,"bid":81.9,"ask":82.4,"last":94.72,"theta":-2.346,"vega":5.642,"contractSymbol":"SPXW 260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"call","volume":1,"oi":97,"ivRaw":10.883,"delta":0.54,"gamma":0.003,"optionHigh":87.2,"optionLow":87.2,"bid":78.7,"ask":79.2,"last":87.2,"theta":-2.336,"vega":5.663,"contractSymbol":"SPXW 260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"call","volume":13,"oi":11,"ivRaw":10.782,"delta":0.527,"gamma":0.003,"optionHigh":79,"optionLow":74,"bid":75.6,"ask":76,"last":76,"theta":-2.321,"vega":5.678,"contractSymbol":"SPXW 260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"call","volume":9,"oi":47,"ivRaw":10.679,"delta":0.514,"gamma":0.003,"optionHigh":89.8,"optionLow":74.4,"bid":72.4,"ask":73,"last":74.4,"theta":-2.304,"vega":5.688,"contractSymbol":"SPXW 260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"call","volume":2,"oi":14,"ivRaw":10.584,"delta":0.501,"gamma":0.003,"optionHigh":88.6,"optionLow":83.4,"bid":69.4,"ask":70,"last":83.4,"theta":-2.286,"vega":5.691,"contractSymbol":"SPXW 260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"call","volume":5,"oi":2120,"ivRaw":10.483,"delta":0.488,"gamma":0.003,"optionHigh":86.92,"optionLow":65.72,"bid":66.4,"ask":67,"last":65.98,"theta":-2.263,"vega":5.689,"contractSymbol":"SPXW 260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"call","volume":2,"oi":18,"ivRaw":12.16,"delta":0.479,"gamma":0.002,"optionHigh":72.55,"optionLow":72.55,"bid":63.5,"ask":64,"last":72.55,"theta":-2.629,"vega":5.684,"contractSymbol":"SPXW 260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"call","volume":7,"oi":187,"ivRaw":12.059,"delta":0.467,"gamma":0.002,"optionHigh":70.92,"optionLow":60.46,"bid":60.6,"ask":61.2,"last":60.46,"theta":-2.602,"vega":5.672,"contractSymbol":"SPXW 260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"call","volume":18,"oi":46,"ivRaw":11.964,"delta":0.456,"gamma":0.002,"optionHigh":67.5,"optionLow":65.8,"bid":57.8,"ask":58.4,"last":66.8,"theta":-2.574,"vega":5.656,"contractSymbol":"SPXW 260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"call","volume":28,"oi":213,"ivRaw":11.876,"delta":0.443,"gamma":0.002,"optionHigh":68.99,"optionLow":56.69,"bid":55.2,"ask":55.6,"last":56.69,"theta":-2.545,"vega":5.634,"contractSymbol":"SPXW 260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"call","volume":17,"oi":2562,"ivRaw":11.776,"delta":0.431,"gamma":0.002,"optionHigh":72.33,"optionLow":50.88,"bid":52.4,"ask":53,"last":50.88,"theta":-2.512,"vega":5.607,"contractSymbol":"SPXW 260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"call","volume":26,"oi":35,"ivRaw":11.701,"delta":0.419,"gamma":0.002,"optionHigh":70.43,"optionLow":49.57,"bid":49.9,"ask":50.4,"last":49.57,"theta":-2.481,"vega":5.574,"contractSymbol":"SPXW 260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"call","volume":14,"oi":23,"ivRaw":11.608,"delta":0.407,"gamma":0.002,"optionHigh":51.26,"optionLow":46.2,"bid":47.4,"ask":47.9,"last":48,"theta":-2.444,"vega":5.535,"contractSymbol":"SPXW 260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"call","volume":64,"oi":232,"ivRaw":11.51,"delta":0.394,"gamma":0.002,"optionHigh":64.3,"optionLow":44.57,"bid":45,"ask":45.4,"last":45.42,"theta":-2.404,"vega":5.49,"contractSymbol":"SPXW 260720C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":14,"type":"call","volume":0,"oi":16,"ivRaw":11.683,"delta":0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":107,"last":133.8,"theta":-2.317,"vega":5.65,"contractSymbol":"SPXW 260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":14,"type":"call","volume":2,"oi":185,"ivRaw":11.604,"delta":0.606,"gamma":0.002,"optionHigh":116.4,"optionLow":103.3,"bid":102.8,"ask":103.4,"last":103.3,"theta":-2.321,"vega":5.694,"contractSymbol":"SPXW 260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":14,"type":"call","volume":1,"oi":4,"ivRaw":11.5,"delta":0.595,"gamma":0.002,"optionHigh":98.27,"optionLow":98.27,"bid":99.2,"ask":99.8,"last":98.27,"theta":-2.317,"vega":5.733,"contractSymbol":"SPXW 260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":14,"type":"call","volume":2,"oi":99,"ivRaw":11.414,"delta":0.584,"gamma":0.002,"optionHigh":105.44,"optionLow":94.92,"bid":95.8,"ask":96.4,"last":94.92,"theta":-2.315,"vega":5.77,"contractSymbol":"SPXW 260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"call","volume":3,"oi":3,"ivRaw":11.319,"delta":0.573,"gamma":0.002,"optionHigh":105.22,"optionLow":102.73,"bid":92.5,"ask":93,"last":102.73,"theta":-2.31,"vega":5.803,"contractSymbol":"SPXW 260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"call","volume":3,"oi":36,"ivRaw":11.215,"delta":0.562,"gamma":0.002,"optionHigh":109.25,"optionLow":99.26,"bid":89.2,"ask":89.8,"last":99.26,"theta":-2.301,"vega":5.831,"contractSymbol":"SPXW 260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":100,"ivRaw":11.127,"delta":0.55,"gamma":0.002,"optionHigh":105.73,"optionLow":96.62,"bid":85.9,"ask":86.4,"last":96.62,"theta":-2.294,"vega":5.855,"contractSymbol":"SPXW 260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":105,"ivRaw":11.038,"delta":0.538,"gamma":0.002,"optionHigh":99.96,"optionLow":93.27,"bid":82.7,"ask":83.2,"last":93.27,"theta":-2.284,"vega":5.875,"contractSymbol":"SPXW 260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"call","volume":0,"oi":10,"ivRaw":10.939,"delta":0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.5,"ask":80,"last":97.5,"theta":-2.27,"vega":5.889,"contractSymbol":"SPXW 260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"call","volume":11,"oi":223,"ivRaw":10.839,"delta":0.514,"gamma":0.002,"optionHigh":89.2,"optionLow":73.9,"bid":76.4,"ask":77,"last":76.2,"theta":-2.253,"vega":5.899,"contractSymbol":"SPXW 260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"call","volume":14,"oi":11,"ivRaw":10.747,"delta":0.502,"gamma":0.003,"optionHigh":76.8,"optionLow":72.6,"bid":73.4,"ask":73.8,"last":74,"theta":-2.237,"vega":5.902,"contractSymbol":"SPXW 260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"call","volume":5,"oi":422,"ivRaw":10.649,"delta":0.489,"gamma":0.003,"optionHigh":80,"optionLow":67.85,"bid":70.4,"ask":70.8,"last":67.85,"theta":-2.215,"vega":5.9,"contractSymbol":"SPXW 260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":7,"ivRaw":12.379,"delta":0.481,"gamma":0.002,"optionHigh":78.33,"optionLow":66,"bid":67.4,"ask":68,"last":66,"theta":-2.579,"vega":5.896,"contractSymbol":"SPXW 260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"call","volume":8,"oi":50,"ivRaw":12.291,"delta":0.47,"gamma":0.002,"optionHigh":74.8,"optionLow":73.45,"bid":64.6,"ask":65,"last":73.45,"theta":-2.556,"vega":5.885,"contractSymbol":"SPXW 260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"call","volume":6,"oi":29,"ivRaw":12.201,"delta":0.458,"gamma":0.002,"optionHigh":76.65,"optionLow":76.65,"bid":61.8,"ask":62.2,"last":76.65,"theta":-2.531,"vega":5.87,"contractSymbol":"SPXW 260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"call","volume":12,"oi":79,"ivRaw":12.102,"delta":0.447,"gamma":0.002,"optionHigh":76.26,"optionLow":58.59,"bid":59,"ask":59.6,"last":58.59,"theta":-2.502,"vega":5.85,"contractSymbol":"SPXW 260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"call","volume":3,"oi":184,"ivRaw":12.026,"delta":0.436,"gamma":0.002,"optionHigh":73.13,"optionLow":58.19,"bid":56.3,"ask":56.8,"last":58.19,"theta":-2.476,"vega":5.825,"contractSymbol":"SPXW 260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"call","volume":2,"oi":19,"ivRaw":11.94,"delta":0.424,"gamma":0.002,"optionHigh":53.36,"optionLow":53.36,"bid":53.6,"ask":54.2,"last":53.36,"theta":-2.445,"vega":5.795,"contractSymbol":"SPXW 260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"call","volume":0,"oi":7,"ivRaw":11.834,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.2,"ask":51.6,"last":80.47,"theta":-2.408,"vega":5.759,"contractSymbol":"SPXW 260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"call","volume":1,"oi":193,"ivRaw":11.754,"delta":0.4,"gamma":0.002,"optionHigh":46.78,"optionLow":46.78,"bid":48.6,"ask":49.2,"last":46.78,"theta":-2.374,"vega":5.718,"contractSymbol":"SPXW 260721C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":8,"ivRaw":11.88,"delta":0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111,"last":139.99,"theta":-2.282,"vega":5.868,"contractSymbol":"SPXW 260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":189,"ivRaw":11.785,"delta":0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.6,"last":142.99,"theta":-2.281,"vega":5.909,"contractSymbol":"SPXW 260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":15,"type":"call","volume":1,"oi":1,"ivRaw":11.698,"delta":0.591,"gamma":0.002,"optionHigh":107.96,"optionLow":107.96,"bid":103.4,"ask":104,"last":107.96,"theta":-2.28,"vega":5.947,"contractSymbol":"SPXW 260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":12,"ivRaw":11.611,"delta":0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.6,"last":88.8,"theta":-2.277,"vega":5.982,"contractSymbol":"SPXW 260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":20,"ivRaw":11.516,"delta":0.57,"gamma":0.002,"optionHigh":95.32,"optionLow":95.32,"bid":96.6,"ask":97.2,"last":95.32,"theta":-2.271,"vega":6.012,"contractSymbol":"SPXW 260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":43,"ivRaw":11.413,"delta":0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":94,"last":128.62,"theta":-2.262,"vega":6.039,"contractSymbol":"SPXW 260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":350,"ivRaw":11.334,"delta":0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.6,"last":114.85,"theta":-2.255,"vega":6.062,"contractSymbol":"SPXW 260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":48,"ivRaw":11.229,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.4,"last":76.44,"theta":-2.242,"vega":6.08,"contractSymbol":"SPXW 260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"call","volume":5,"oi":31,"ivRaw":11.132,"delta":0.525,"gamma":0.002,"optionHigh":83.7,"optionLow":83.7,"bid":83.6,"ask":84.2,"last":83.7,"theta":-2.228,"vega":6.094,"contractSymbol":"SPXW 260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"call","volume":5,"oi":248,"ivRaw":11.042,"delta":0.514,"gamma":0.002,"optionHigh":88.4,"optionLow":88.4,"bid":80.6,"ask":81.2,"last":88.4,"theta":-2.214,"vega":6.103,"contractSymbol":"SPXW 260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"call","volume":14,"oi":82,"ivRaw":10.945,"delta":0.502,"gamma":0.002,"optionHigh":78,"optionLow":76.1,"bid":77.4,"ask":78,"last":78,"theta":-2.197,"vega":6.106,"contractSymbol":"SPXW 260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":957,"ivRaw":10.842,"delta":0.49,"gamma":0.002,"optionHigh":78.7,"optionLow":78.35,"bid":74.4,"ask":75,"last":78.35,"theta":-2.176,"vega":6.104,"contractSymbol":"SPXW 260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":10,"ivRaw":10.764,"delta":0.477,"gamma":0.002,"optionHigh":82.53,"optionLow":82.53,"bid":71.6,"ask":72,"last":82.53,"theta":-2.158,"vega":6.096,"contractSymbol":"SPXW 260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"call","volume":23,"oi":75,"ivRaw":12.578,"delta":0.472,"gamma":0.002,"optionHigh":79.4,"optionLow":69,"bid":68.6,"ask":69.2,"last":69,"theta":-2.525,"vega":6.091,"contractSymbol":"SPXW 260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":26,"ivRaw":12.469,"delta":0.461,"gamma":0.002,"optionHigh":69.42,"optionLow":69.42,"bid":65.8,"ask":66.4,"last":69.42,"theta":-2.497,"vega":6.077,"contractSymbol":"SPXW 260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"call","volume":6,"oi":508,"ivRaw":12.383,"delta":0.45,"gamma":0.002,"optionHigh":74.3,"optionLow":73.6,"bid":63,"ask":63.6,"last":74.3,"theta":-2.472,"vega":6.059,"contractSymbol":"SPXW 260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":79,"ivRaw":12.296,"delta":0.439,"gamma":0.002,"optionHigh":59.31,"optionLow":59.31,"bid":60.4,"ask":60.8,"last":59.31,"theta":-2.446,"vega":6.035,"contractSymbol":"SPXW 260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"call","volume":22,"oi":138,"ivRaw":12.216,"delta":0.428,"gamma":0.002,"optionHigh":76.4,"optionLow":75.1,"bid":57.6,"ask":58.2,"last":75.1,"theta":-2.419,"vega":6.008,"contractSymbol":"SPXW 260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"call","volume":19,"oi":6,"ivRaw":12.126,"delta":0.417,"gamma":0.002,"optionHigh":72.1,"optionLow":58.7,"bid":55,"ask":55.6,"last":58.7,"theta":-2.388,"vega":5.975,"contractSymbol":"SPXW 260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"call","volume":1,"oi":129,"ivRaw":12.029,"delta":0.406,"gamma":0.002,"optionHigh":67.9,"optionLow":67.9,"bid":52.6,"ask":53.2,"last":67.9,"theta":-2.354,"vega":5.936,"contractSymbol":"SPXW 260722C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":12.086,"delta":0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":115.2,"last":0,"theta":-2.266,"vega":6.077,"contractSymbol":"SPXW 260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":348,"ivRaw":11.98,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.8,"last":145.95,"theta":-2.261,"vega":6.115,"contractSymbol":"SPXW 260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.901,"delta":0.587,"gamma":0.002,"optionHigh":117.96,"optionLow":117.96,"bid":107.6,"ask":108.2,"last":117.96,"theta":-2.26,"vega":6.151,"contractSymbol":"SPXW 260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":15,"ivRaw":11.799,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":135.14,"theta":-2.253,"vega":6.184,"contractSymbol":"SPXW 260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":11.721,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.6,"last":134.6,"theta":-2.25,"vega":6.213,"contractSymbol":"SPXW 260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":97,"ivRaw":11.618,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.2,"last":132.67,"theta":-2.24,"vega":6.239,"contractSymbol":"SPXW 260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":155,"ivRaw":11.54,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95,"last":129.3,"theta":-2.233,"vega":6.26,"contractSymbol":"SPXW 260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":32,"ivRaw":11.43,"delta":0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.6,"last":87.9,"theta":-2.219,"vega":6.278,"contractSymbol":"SPXW 260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.335,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.4,"last":0,"theta":-2.205,"vega":6.291,"contractSymbol":"SPXW 260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":14,"ivRaw":11.255,"delta":0.514,"gamma":0.002,"optionHigh":86.95,"optionLow":86.87,"bid":84.8,"ask":85.4,"last":86.95,"theta":-2.193,"vega":6.3,"contractSymbol":"SPXW 260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.146,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.2,"last":0,"theta":-2.174,"vega":6.303,"contractSymbol":"SPXW 260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"call","volume":1,"oi":316,"ivRaw":11.054,"delta":0.491,"gamma":0.002,"optionHigh":77.97,"optionLow":77.97,"bid":78.7,"ask":79.2,"last":77.97,"theta":-2.156,"vega":6.302,"contractSymbol":"SPXW 260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"call","volume":8,"oi":7,"ivRaw":10.956,"delta":0.479,"gamma":0.002,"optionHigh":77.2,"optionLow":77.2,"bid":75.8,"ask":76.4,"last":77.2,"theta":-2.134,"vega":6.295,"contractSymbol":"SPXW 260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":123,"ivRaw":12.81,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.4,"last":105.06,"theta":-2.498,"vega":6.29,"contractSymbol":"SPXW 260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":12.73,"delta":0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70,"ask":70.6,"last":83.3,"theta":-2.477,"vega":6.278,"contractSymbol":"SPXW 260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":55,"ivRaw":12.641,"delta":0.454,"gamma":0.002,"optionHigh":81.9,"optionLow":81.9,"bid":67.2,"ask":67.8,"last":81.9,"theta":-2.453,"vega":6.261,"contractSymbol":"SPXW 260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":364,"ivRaw":12.567,"delta":0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65,"last":92.6,"theta":-2.431,"vega":6.24,"contractSymbol":"SPXW 260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"call","volume":5,"oi":52,"ivRaw":12.461,"delta":0.433,"gamma":0.002,"optionHigh":65.09,"optionLow":65.09,"bid":61.8,"ask":62.4,"last":65.09,"theta":-2.4,"vega":6.214,"contractSymbol":"SPXW 260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":12.378,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.2,"ask":59.8,"last":74.06,"theta":-2.373,"vega":6.184,"contractSymbol":"SPXW 260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"call","volume":9,"oi":105,"ivRaw":12.294,"delta":0.412,"gamma":0.002,"optionHigh":59.74,"optionLow":55.5,"bid":56.7,"ask":57.2,"last":56.1,"theta":-2.343,"vega":6.149,"contractSymbol":"SPXW 260723C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":4,"ivRaw":12.309,"delta":0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.6,"last":150.28,"theta":-2.293,"vega":6.269,"contractSymbol":"SPXW 260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":17,"type":"call","volume":25,"oi":893,"ivRaw":12.212,"delta":0.596,"gamma":0.002,"optionHigh":134.9,"optionLow":114.4,"bid":116.5,"ask":117.1,"last":114.4,"theta":-2.289,"vega":6.307,"contractSymbol":"SPXW 260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":15,"ivRaw":12.126,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113,"ask":113.6,"last":104.5,"theta":-2.285,"vega":6.342,"contractSymbol":"SPXW 260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":434,"ivRaw":12.033,"delta":0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.2,"last":139.4,"theta":-2.279,"vega":6.374,"contractSymbol":"SPXW 260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":10,"ivRaw":11.942,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":106.8,"last":98.9,"theta":-2.272,"vega":6.402,"contractSymbol":"SPXW 260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"call","volume":8,"oi":1434,"ivRaw":11.85,"delta":0.558,"gamma":0.002,"optionHigh":120.55,"optionLow":107.93,"bid":102.9,"ask":103.6,"last":107.93,"theta":-2.263,"vega":6.427,"contractSymbol":"SPXW 260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":351,"ivRaw":11.759,"delta":0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.7,"ask":100.2,"last":130.9,"theta":-2.253,"vega":6.449,"contractSymbol":"SPXW 260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"call","volume":6,"oi":1187,"ivRaw":11.66,"delta":0.538,"gamma":0.002,"optionHigh":115.46,"optionLow":98.09,"bid":96.4,"ask":97,"last":98.09,"theta":-2.24,"vega":6.467,"contractSymbol":"SPXW 260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":27,"ivRaw":11.569,"delta":0.527,"gamma":0.002,"optionHigh":113.81,"optionLow":113.81,"bid":93.2,"ask":93.8,"last":113.81,"theta":-2.227,"vega":6.481,"contractSymbol":"SPXW 260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"call","volume":8,"oi":220,"ivRaw":11.494,"delta":0.517,"gamma":0.002,"optionHigh":102.67,"optionLow":87.83,"bid":90.1,"ask":90.6,"last":87.83,"theta":-2.216,"vega":6.49,"contractSymbol":"SPXW 260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"call","volume":5,"oi":16,"ivRaw":11.398,"delta":0.506,"gamma":0.002,"optionHigh":84.78,"optionLow":84.78,"bid":87,"ask":87.6,"last":84.78,"theta":-2.2,"vega":6.495,"contractSymbol":"SPXW 260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"call","volume":112,"oi":643,"ivRaw":11.303,"delta":0.495,"gamma":0.002,"optionHigh":104.16,"optionLow":82.21,"bid":84,"ask":84.5,"last":84.1,"theta":-2.18,"vega":6.496,"contractSymbol":"SPXW 260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"call","volume":5,"oi":37,"ivRaw":11.211,"delta":0.484,"gamma":0.002,"optionHigh":89.15,"optionLow":89.01,"bid":80.9,"ask":81.6,"last":89.15,"theta":-2.161,"vega":6.491,"contractSymbol":"SPXW 260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"call","volume":27,"oi":268,"ivRaw":13.129,"delta":0.479,"gamma":0.002,"optionHigh":96.99,"optionLow":79.85,"bid":78,"ask":78.6,"last":79.85,"theta":-2.525,"vega":6.487,"contractSymbol":"SPXW 260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"call","volume":14,"oi":45,"ivRaw":13.046,"delta":0.469,"gamma":0.002,"optionHigh":86.4,"optionLow":85.5,"bid":75.2,"ask":75.6,"last":86.4,"theta":-2.505,"vega":6.477,"contractSymbol":"SPXW 260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"call","volume":47,"oi":786,"ivRaw":12.964,"delta":0.46,"gamma":0.002,"optionHigh":93.2,"optionLow":70.35,"bid":72.3,"ask":72.8,"last":70.35,"theta":-2.483,"vega":6.463,"contractSymbol":"SPXW 260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"call","volume":111,"oi":235,"ivRaw":12.874,"delta":0.45,"gamma":0.002,"optionHigh":87.92,"optionLow":68.15,"bid":69.6,"ask":70,"last":68.15,"theta":-2.459,"vega":6.444,"contractSymbol":"SPXW 260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"call","volume":52,"oi":659,"ivRaw":12.783,"delta":0.44,"gamma":0.002,"optionHigh":87.9,"optionLow":75.08,"bid":66.8,"ask":67.4,"last":75.08,"theta":-2.433,"vega":6.422,"contractSymbol":"SPXW 260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":48,"ivRaw":12.7,"delta":0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.8,"last":88.94,"theta":-2.406,"vega":6.396,"contractSymbol":"SPXW 260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"call","volume":4,"oi":195,"ivRaw":12.617,"delta":0.42,"gamma":0.002,"optionHigh":77.7,"optionLow":70.54,"bid":61.6,"ask":62,"last":70.77,"theta":-2.378,"vega":6.365,"contractSymbol":"SPXW 260724C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.855,"delta":0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.4,"last":0,"theta":-1.999,"vega":6.821,"contractSymbol":"SPXW 260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":112,"ivRaw":11.778,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.4,"ask":122,"last":157.84,"theta":-1.998,"vega":6.858,"contractSymbol":"SPXW 260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.687,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.6,"last":0,"theta":-1.993,"vega":6.892,"contractSymbol":"SPXW 260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":6,"ivRaw":11.597,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":115.2,"last":145.24,"theta":-1.987,"vega":6.923,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.508,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.8,"last":0,"theta":-1.98,"vega":6.951,"contractSymbol":"SPXW 260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"call","volume":6,"oi":56,"ivRaw":11.434,"delta":0.553,"gamma":0.002,"optionHigh":112.86,"optionLow":112.86,"bid":107.8,"ask":108.4,"last":112.86,"theta":-1.974,"vega":6.975,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":180,"ivRaw":11.34,"delta":0.543,"gamma":0.002,"optionHigh":109.22,"optionLow":109.22,"bid":104.6,"ask":105.2,"last":109.22,"theta":-1.964,"vega":6.995,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":74,"ivRaw":11.259,"delta":0.534,"gamma":0.002,"optionHigh":120.36,"optionLow":120.36,"bid":101.4,"ask":102,"last":120.36,"theta":-1.955,"vega":7.012,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.172,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.2,"ask":98.8,"last":0,"theta":-1.944,"vega":7.025,"contractSymbol":"SPXW 260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"call","volume":20,"oi":51,"ivRaw":11.081,"delta":0.514,"gamma":0.002,"optionHigh":107.95,"optionLow":104.07,"bid":95,"ask":95.6,"last":104.07,"theta":-1.931,"vega":7.033,"contractSymbol":"SPXW 260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.995,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.6,"last":0,"theta":-1.918,"vega":7.037,"contractSymbol":"SPXW 260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"call","volume":72,"oi":160,"ivRaw":10.898,"delta":0.493,"gamma":0.002,"optionHigh":110.3,"optionLow":87.7,"bid":88.8,"ask":89.4,"last":87.7,"theta":-1.9,"vega":7.036,"contractSymbol":"SPXW 260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.811,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":86.4,"last":0,"theta":-1.884,"vega":7.03,"contractSymbol":"SPXW 260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"call","volume":33,"oi":250,"ivRaw":12.917,"delta":0.478,"gamma":0.002,"optionHigh":101.72,"optionLow":81.35,"bid":82.8,"ask":83.4,"last":81.35,"theta":-2.253,"vega":7.027,"contractSymbol":"SPXW 260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.841,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.6,"last":0,"theta":-2.236,"vega":7.016,"contractSymbol":"SPXW 260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"call","volume":38,"oi":170,"ivRaw":12.743,"delta":0.46,"gamma":0.002,"optionHigh":93.8,"optionLow":75.2,"bid":77.2,"ask":77.8,"last":75.2,"theta":-2.215,"vega":7.002,"contractSymbol":"SPXW 260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"call","volume":7,"oi":545,"ivRaw":12.66,"delta":0.451,"gamma":0.002,"optionHigh":92.87,"optionLow":84.57,"bid":74.4,"ask":75,"last":84.57,"theta":-2.195,"vega":6.984,"contractSymbol":"SPXW 260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"call","volume":22,"oi":16,"ivRaw":12.577,"delta":0.442,"gamma":0.002,"optionHigh":87.33,"optionLow":80.03,"bid":71.6,"ask":72.2,"last":80.03,"theta":-2.173,"vega":6.962,"contractSymbol":"SPXW 260727C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.502,"delta":0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.8,"ask":69.6,"last":0,"theta":-2.152,"vega":6.936,"contractSymbol":"SPXW 260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"call","volume":2,"oi":124,"ivRaw":12.426,"delta":0.423,"gamma":0.002,"optionHigh":75.67,"optionLow":75.39,"bid":66.2,"ask":66.8,"last":75.67,"theta":-2.13,"vega":6.906,"contractSymbol":"SPXW 260727C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":12.408,"delta":0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":147.2,"last":166,"theta":-1.986,"vega":6.786,"contractSymbol":"SPXW 260728C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":18,"ivRaw":12.321,"delta":0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.8,"ask":143.6,"last":159.6,"theta":-1.986,"vega":6.833,"contractSymbol":"SPXW 260728C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":12.243,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":139.8,"last":175.32,"theta":-1.987,"vega":6.878,"contractSymbol":"SPXW 260728C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":6,"ivRaw":12.071,"delta":0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.8,"last":167.57,"theta":-1.984,"vega":6.962,"contractSymbol":"SPXW 260728C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":52,"ivRaw":11.905,"delta":0.587,"gamma":0.002,"optionHigh":127.43,"optionLow":126.26,"bid":125,"ask":125.8,"last":126.65,"theta":-1.978,"vega":7.035,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":5,"ivRaw":11.739,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":118.8,"last":155.2,"theta":-1.968,"vega":7.098,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"call","volume":124,"oi":10,"ivRaw":11.57,"delta":0.552,"gamma":0.002,"optionHigh":121.82,"optionLow":113.39,"bid":111.6,"ask":112.2,"last":113.39,"theta":-1.955,"vega":7.148,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":77,"ivRaw":11.477,"delta":0.543,"gamma":0.002,"optionHigh":110.09,"optionLow":109.12,"bid":108.3,"ask":109,"last":109.85,"theta":-1.944,"vega":7.168,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":1,"ivRaw":11.391,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.6,"last":118,"theta":-1.935,"vega":7.184,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":19,"ivRaw":11.223,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.4,"last":118.1,"theta":-1.912,"vega":7.205,"contractSymbol":"SPXW 260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"call","volume":2,"oi":210,"ivRaw":11.045,"delta":0.494,"gamma":0.002,"optionHigh":103.64,"optionLow":100.28,"bid":92.6,"ask":93.2,"last":100.28,"theta":-1.883,"vega":7.208,"contractSymbol":"SPXW 260728C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"call","volume":9,"oi":14,"ivRaw":10.869,"delta":0.473,"gamma":0.002,"optionHigh":98.94,"optionLow":98.94,"bid":86.6,"ask":87.2,"last":98.94,"theta":-1.849,"vega":7.193,"contractSymbol":"SPXW 260728C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"call","volume":11,"oi":199,"ivRaw":12.952,"delta":0.462,"gamma":0.002,"optionHigh":92.74,"optionLow":83.3,"bid":80.8,"ask":81.4,"last":83.3,"theta":-2.201,"vega":7.177,"contractSymbol":"SPXW 260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"call","volume":5,"oi":1214,"ivRaw":12.858,"delta":0.454,"gamma":0.002,"optionHigh":95.21,"optionLow":77.71,"bid":78,"ask":78.6,"last":77.71,"theta":-2.18,"vega":7.161,"contractSymbol":"SPXW 260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":31,"ivRaw":12.786,"delta":0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.8,"last":103.05,"theta":-2.162,"vega":7.14,"contractSymbol":"SPXW 260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":14,"ivRaw":12.63,"delta":0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.4,"last":97.36,"theta":-2.12,"vega":7.088,"contractSymbol":"SPXW 260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":682,"ivRaw":12.467,"delta":0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.4,"last":87.3,"theta":-2.072,"vega":7.019,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":1,"ivRaw":12.309,"delta":0.39,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.8,"ask":60.4,"last":87.1,"theta":-2.021,"vega":6.933,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":12.17,"delta":0.371,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55,"ask":55.6,"last":51.01,"theta":-1.968,"vega":6.832,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":36,"ivRaw":12.094,"delta":0.362,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.8,"ask":53.4,"last":76.91,"theta":-1.939,"vega":6.774,"contractSymbol":"SPXW 260728C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":30,"ivRaw":12.749,"delta":0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.6,"ask":152.4,"last":189,"theta":-2.007,"vega":6.979,"contractSymbol":"SPXW 260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":22,"type":"call","volume":1,"oi":40,"ivRaw":12.681,"delta":0.623,"gamma":0.002,"optionHigh":144.8,"optionLow":144.8,"bid":148,"ask":148.8,"last":144.8,"theta":-2.01,"vega":7.024,"contractSymbol":"SPXW 260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":13,"ivRaw":12.594,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.2,"last":181.4,"theta":-2.009,"vega":7.067,"contractSymbol":"SPXW 260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":12.423,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":138,"last":161.36,"theta":-2.004,"vega":7.145,"contractSymbol":"SPXW 260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":51,"ivRaw":12.257,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131,"last":150.87,"theta":-1.997,"vega":7.214,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":12.09,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.2,"last":105.9,"theta":-1.986,"vega":7.272,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":9,"ivRaw":11.921,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.6,"last":110.53,"theta":-1.971,"vega":7.319,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"call","volume":5,"oi":55,"ivRaw":11.842,"delta":0.541,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":113.6,"ask":114.2,"last":113.7,"theta":-1.964,"vega":7.338,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":3,"ivRaw":11.763,"delta":0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111,"last":133.15,"theta":-1.955,"vega":7.353,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":11.591,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.1,"ask":104.6,"last":113.3,"theta":-1.932,"vega":7.373,"contractSymbol":"SPXW 260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":90,"ivRaw":11.417,"delta":0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.6,"last":128.9,"theta":-1.904,"vega":7.376,"contractSymbol":"SPXW 260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":11.247,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.6,"last":108.3,"theta":-1.872,"vega":7.363,"contractSymbol":"SPXW 260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":13.366,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.8,"last":0,"theta":-2.223,"vega":7.349,"contractSymbol":"SPXW 260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"call","volume":8,"oi":147,"ivRaw":13.29,"delta":0.457,"gamma":0.002,"optionHigh":92.83,"optionLow":83.26,"bid":83.3,"ask":84,"last":83.35,"theta":-2.206,"vega":7.334,"contractSymbol":"SPXW 260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":6,"ivRaw":13.208,"delta":0.449,"gamma":0.002,"optionHigh":80.5,"optionLow":80.5,"bid":80.5,"ask":81.2,"last":80.5,"theta":-2.187,"vega":7.316,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"call","volume":26,"oi":10,"ivRaw":13.053,"delta":0.432,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":75.1,"ask":75.8,"last":75.1,"theta":-2.147,"vega":7.268,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":171,"ivRaw":12.901,"delta":0.414,"gamma":0.002,"optionHigh":74.78,"optionLow":74.78,"bid":69.9,"ask":70.6,"last":74.78,"theta":-2.104,"vega":7.206,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":29,"ivRaw":12.755,"delta":0.397,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.6,"last":92.09,"theta":-2.058,"vega":7.13,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":14,"ivRaw":12.608,"delta":0.379,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.8,"last":85.04,"theta":-2.007,"vega":7.037,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":488,"ivRaw":12.554,"delta":0.371,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.8,"ask":58.4,"last":81.98,"theta":-1.984,"vega":6.986,"contractSymbol":"SPXW 260729C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":8,"ivRaw":13.152,"delta":0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":157.2,"ask":158,"last":152.47,"theta":-2.037,"vega":7.17,"contractSymbol":"SPXW 260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":79,"ivRaw":13.074,"delta":0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.6,"ask":154.4,"last":167.54,"theta":-2.037,"vega":7.212,"contractSymbol":"SPXW 260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.99,"delta":0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150,"ask":150.8,"last":178.11,"theta":-2.035,"vega":7.251,"contractSymbol":"SPXW 260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":2,"ivRaw":12.832,"delta":0.595,"gamma":0.002,"optionHigh":160,"optionLow":160,"bid":143,"ask":143.8,"last":160,"theta":-2.032,"vega":7.324,"contractSymbol":"SPXW 260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":29,"ivRaw":12.67,"delta":0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":136.8,"last":163.48,"theta":-2.024,"vega":7.389,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":15,"ivRaw":12.508,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":130,"last":110.6,"theta":-2.013,"vega":7.443,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.333,"delta":0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.7,"ask":123.4,"last":132,"theta":-1.997,"vega":7.487,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":33,"ivRaw":12.253,"delta":0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.2,"last":153.65,"theta":-1.989,"vega":7.504,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":24,"ivRaw":12.175,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.8,"last":97.91,"theta":-1.98,"vega":7.518,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":23,"ivRaw":12.005,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.6,"last":141.77,"theta":-1.958,"vega":7.537,"contractSymbol":"SPXW 260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":142,"ivRaw":11.834,"delta":0.496,"gamma":0.002,"optionHigh":103.2,"optionLow":103.2,"bid":103.8,"ask":104.4,"last":103.2,"theta":-1.931,"vega":7.541,"contractSymbol":"SPXW 260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":10,"ivRaw":11.669,"delta":0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.4,"last":114.6,"theta":-1.902,"vega":7.529,"contractSymbol":"SPXW 260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":7,"ivRaw":13.857,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.6,"last":113.01,"theta":-2.256,"vega":7.517,"contractSymbol":"SPXW 260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":70,"ivRaw":13.771,"delta":0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.8,"last":109.86,"theta":-2.238,"vega":7.504,"contractSymbol":"SPXW 260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":33,"ivRaw":13.693,"delta":0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.3,"ask":87,"last":108.33,"theta":-2.22,"vega":7.487,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":454,"ivRaw":13.546,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.6,"last":106.91,"theta":-2.184,"vega":7.445,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"call","volume":9,"oi":3113,"ivRaw":13.39,"delta":0.42,"gamma":0.002,"optionHigh":87.3,"optionLow":74.5,"bid":75.6,"ask":76.2,"last":74.5,"theta":-2.143,"vega":7.389,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":20,"ivRaw":13.24,"delta":0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.6,"ask":71.2,"last":93.27,"theta":-2.098,"vega":7.32,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":1,"ivRaw":13.108,"delta":0.387,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":66.4,"last":86.9,"theta":-2.054,"vega":7.237,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":46,"ivRaw":13.032,"delta":0.379,"gamma":0.002,"optionHigh":72.98,"optionLow":72.98,"bid":63.4,"ask":63.9,"last":72.98,"theta":-2.029,"vega":7.19,"contractSymbol":"SPXW 260730C07575000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":24,"type":"call","volume":1,"oi":95,"ivRaw":13.013,"delta":0.587,"gamma":0.002,"optionHigh":143.5,"optionLow":143.5,"bid":145.2,"ask":146,"last":143.5,"theta":-2.067,"vega":7.518,"contractSymbol":"SPXW 260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":24,"type":"call","volume":15,"oi":2309,"ivRaw":12.934,"delta":0.58,"gamma":0.002,"optionHigh":160.32,"optionLow":138.96,"bid":141.9,"ask":142.4,"last":143,"theta":-2.062,"vega":7.548,"contractSymbol":"SPXW 260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":83,"ivRaw":12.85,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139,"last":170.17,"theta":-2.056,"vega":7.576,"contractSymbol":"SPXW 260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":211,"ivRaw":12.769,"delta":0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.1,"ask":135.6,"last":134.63,"theta":-2.05,"vega":7.602,"contractSymbol":"SPXW 260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"call","volume":1,"oi":222,"ivRaw":12.695,"delta":0.557,"gamma":0.002,"optionHigh":129.5,"optionLow":129.5,"bid":131.8,"ask":132.4,"last":129.5,"theta":-2.044,"vega":7.625,"contractSymbol":"SPXW 260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":1067,"ivRaw":12.616,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.5,"ask":129,"last":158.73,"theta":-2.037,"vega":7.645,"contractSymbol":"SPXW 260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"call","volume":8,"oi":2017,"ivRaw":12.533,"delta":0.541,"gamma":0.002,"optionHigh":142.7,"optionLow":126.7,"bid":125.2,"ask":125.8,"last":130.9,"theta":-2.028,"vega":7.662,"contractSymbol":"SPXW 260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":203,"ivRaw":12.444,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122,"ask":122.6,"last":155.7,"theta":-2.017,"vega":7.677,"contractSymbol":"SPXW 260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":92,"ivRaw":12.363,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.4,"last":141.94,"theta":-2.007,"vega":7.688,"contractSymbol":"SPXW 260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"call","volume":2,"oi":133,"ivRaw":12.284,"delta":0.517,"gamma":0.002,"optionHigh":115.4,"optionLow":114.7,"bid":115.6,"ask":116.2,"last":115.4,"theta":-1.996,"vega":7.697,"contractSymbol":"SPXW 260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"call","volume":1,"oi":181,"ivRaw":12.209,"delta":0.508,"gamma":0.002,"optionHigh":112,"optionLow":112,"bid":112.5,"ask":113,"last":112,"theta":-1.985,"vega":7.702,"contractSymbol":"SPXW 260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"call","volume":116,"oi":3114,"ivRaw":12.119,"delta":0.5,"gamma":0.002,"optionHigh":126.63,"optionLow":107,"bid":109.5,"ask":110,"last":107,"theta":-1.971,"vega":7.703,"contractSymbol":"SPXW 260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"call","volume":9,"oi":92,"ivRaw":12.04,"delta":0.491,"gamma":0.002,"optionHigh":111.5,"optionLow":104.7,"bid":106.4,"ask":107,"last":104.7,"theta":-1.957,"vega":7.701,"contractSymbol":"SPXW 260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"call","volume":42,"oi":136,"ivRaw":11.959,"delta":0.482,"gamma":0.002,"optionHigh":119.9,"optionLow":107.32,"bid":103.4,"ask":104,"last":107.32,"theta":-1.941,"vega":7.696,"contractSymbol":"SPXW 260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"call","volume":147,"oi":73,"ivRaw":14.274,"delta":0.48,"gamma":0.001,"optionHigh":113.7,"optionLow":100,"bid":100.5,"ask":101,"last":100.4,"theta":-2.312,"vega":7.694,"contractSymbol":"SPXW 260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"call","volume":107,"oi":1327,"ivRaw":14.191,"delta":0.473,"gamma":0.001,"optionHigh":115.32,"optionLow":96.16,"bid":97.6,"ask":98.2,"last":96.16,"theta":-2.296,"vega":7.685,"contractSymbol":"SPXW 260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"call","volume":688,"oi":2441,"ivRaw":14.109,"delta":0.465,"gamma":0.001,"optionHigh":112.2,"optionLow":92.6,"bid":94.7,"ask":95.2,"last":93.31,"theta":-2.279,"vega":7.674,"contractSymbol":"SPXW 260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"call","volume":100,"oi":148,"ivRaw":14.042,"delta":0.458,"gamma":0.001,"optionHigh":109.4,"optionLow":100.62,"bid":91.9,"ask":92.4,"last":100.62,"theta":-2.263,"vega":7.66,"contractSymbol":"SPXW 260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"call","volume":2,"oi":167,"ivRaw":13.963,"delta":0.45,"gamma":0.001,"optionHigh":102.3,"optionLow":89.6,"bid":89.1,"ask":89.6,"last":89.6,"theta":-2.245,"vega":7.642,"contractSymbol":"SPXW 260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"call","volume":26,"oi":358,"ivRaw":13.879,"delta":0.442,"gamma":0.001,"optionHigh":102.93,"optionLow":89.61,"bid":86.4,"ask":87,"last":89.61,"theta":-2.226,"vega":7.622,"contractSymbol":"SPXW 260731C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":2,"ivRaw":13.001,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167,"ask":167.6,"last":178.1,"theta":-1.869,"vega":7.808,"contractSymbol":"SPXW 260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":190,"ivRaw":12.922,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":164,"last":185,"theta":-1.867,"vega":7.847,"contractSymbol":"SPXW 260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":75,"ivRaw":12.848,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":160.6,"last":161.7,"theta":-1.865,"vega":7.886,"contractSymbol":"SPXW 260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.689,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.6,"last":134.7,"theta":-1.859,"vega":7.955,"contractSymbol":"SPXW 260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":89,"ivRaw":12.538,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146,"ask":146.6,"last":134.8,"theta":-1.852,"vega":8.017,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":42,"ivRaw":12.383,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":139.8,"last":167,"theta":-1.841,"vega":8.069,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":47,"ivRaw":12.228,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":133.2,"last":163.53,"theta":-1.828,"vega":8.111,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":105,"ivRaw":12.153,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":130,"last":150.39,"theta":-1.821,"vega":8.128,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":12.068,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126,"ask":126.8,"last":154.87,"theta":-1.811,"vega":8.142,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":55,"ivRaw":11.922,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.4,"last":145.94,"theta":-1.794,"vega":8.16,"contractSymbol":"SPXW 260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"call","volume":31,"oi":93,"ivRaw":11.759,"delta":0.497,"gamma":0.002,"optionHigh":130.68,"optionLow":118.67,"bid":113.5,"ask":114.2,"last":118.67,"theta":-1.77,"vega":8.164,"contractSymbol":"SPXW 260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"call","volume":31,"oi":53,"ivRaw":11.593,"delta":0.48,"gamma":0.002,"optionHigh":124,"optionLow":112.61,"bid":107.4,"ask":108.2,"last":112.61,"theta":-1.743,"vega":8.154,"contractSymbol":"SPXW 260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"call","volume":21,"oi":12,"ivRaw":13.992,"delta":0.472,"gamma":0.001,"optionHigh":119.37,"optionLow":117.53,"bid":101.6,"ask":102.2,"last":119.37,"theta":-2.103,"vega":8.144,"contractSymbol":"SPXW 260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":162,"ivRaw":13.914,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.4,"last":128.7,"theta":-2.088,"vega":8.133,"contractSymbol":"SPXW 260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"call","volume":54,"oi":16,"ivRaw":13.832,"delta":0.458,"gamma":0.001,"optionHigh":111.38,"optionLow":104.77,"bid":95.9,"ask":96.6,"last":104.77,"theta":-2.072,"vega":8.118,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"call","volume":20,"oi":24,"ivRaw":13.69,"delta":0.443,"gamma":0.001,"optionHigh":106.93,"optionLow":106.93,"bid":90.4,"ask":91,"last":106.93,"theta":-2.041,"vega":8.081,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"call","volume":101,"oi":262,"ivRaw":13.554,"delta":0.428,"gamma":0.001,"optionHigh":97.08,"optionLow":92.93,"bid":85,"ask":85.6,"last":92.93,"theta":-2.009,"vega":8.031,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"call","volume":53,"oi":8,"ivRaw":13.411,"delta":0.413,"gamma":0.001,"optionHigh":90.77,"optionLow":80.66,"bid":79.8,"ask":80.6,"last":80.66,"theta":-1.972,"vega":7.97,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":34,"ivRaw":13.278,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.6,"last":98.35,"theta":-1.934,"vega":7.896,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"call","volume":100,"oi":193,"ivRaw":13.208,"delta":0.39,"gamma":0.001,"optionHigh":84.83,"optionLow":84.83,"bid":72.4,"ask":73,"last":84.83,"theta":-1.914,"vega":7.854,"contractSymbol":"SPXW 260803C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.066,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.2,"ask":170.8,"last":0,"theta":-1.85,"vega":7.963,"contractSymbol":"SPXW 260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.993,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.6,"ask":167.4,"last":0,"theta":-1.849,"vega":8.002,"contractSymbol":"SPXW 260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.912,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163,"ask":163.8,"last":0,"theta":-1.846,"vega":8.039,"contractSymbol":"SPXW 260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.766,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":156.8,"last":0,"theta":-1.841,"vega":8.108,"contractSymbol":"SPXW 260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.616,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.2,"ask":149.8,"last":166.12,"theta":-1.834,"vega":8.168,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.462,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":143.2,"last":155.3,"theta":-1.823,"vega":8.219,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":12.302,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.8,"ask":136.4,"last":147.3,"theta":-1.809,"vega":8.26,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":7,"ivRaw":12.222,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":133.2,"last":149.26,"theta":-1.801,"vega":8.276,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":25,"ivRaw":12.15,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":130,"last":120.94,"theta":-1.793,"vega":8.29,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":11.994,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.6,"last":145,"theta":-1.775,"vega":8.308,"contractSymbol":"SPXW 260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":46,"ivRaw":11.84,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.4,"last":149.51,"theta":-1.753,"vega":8.313,"contractSymbol":"SPXW 260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"call","volume":2,"oi":13,"ivRaw":11.678,"delta":0.481,"gamma":0.002,"optionHigh":122.2,"optionLow":122.2,"bid":110.8,"ask":111.4,"last":122.2,"theta":-1.727,"vega":8.304,"contractSymbol":"SPXW 260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":14.119,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.6,"last":105,"theta":-2.086,"vega":8.295,"contractSymbol":"SPXW 260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":42,"ivRaw":14.044,"delta":0.466,"gamma":0.001,"optionHigh":119.96,"optionLow":119.96,"bid":102,"ask":102.6,"last":119.96,"theta":-2.072,"vega":8.284,"contractSymbol":"SPXW 260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"call","volume":15,"oi":3,"ivRaw":13.976,"delta":0.459,"gamma":0.001,"optionHigh":114.91,"optionLow":114.36,"bid":99.2,"ask":99.8,"last":114.91,"theta":-2.059,"vega":8.27,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":15,"ivRaw":13.827,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.2,"last":85.3,"theta":-2.028,"vega":8.234,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":78,"ivRaw":13.683,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":88.8,"last":115.4,"theta":-1.996,"vega":8.187,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.546,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83,"ask":83.6,"last":75.8,"theta":-1.961,"vega":8.128,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.415,"delta":0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78,"ask":78.6,"last":71.3,"theta":-1.925,"vega":8.057,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":91,"ivRaw":13.346,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.2,"last":91.7,"theta":-1.906,"vega":8.017,"contractSymbol":"SPXW 260804C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":14,"ivRaw":13.143,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.4,"ask":174.2,"last":209.84,"theta":-1.836,"vega":8.115,"contractSymbol":"SPXW 260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":6,"ivRaw":13.076,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.8,"ask":170.6,"last":190.71,"theta":-1.836,"vega":8.153,"contractSymbol":"SPXW 260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":14,"ivRaw":12.994,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.4,"ask":167,"last":202.27,"theta":-1.833,"vega":8.189,"contractSymbol":"SPXW 260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.849,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":160,"last":0,"theta":-1.827,"vega":8.257,"contractSymbol":"SPXW 260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"call","volume":16,"oi":6,"ivRaw":12.7,"delta":0.573,"gamma":0.001,"optionHigh":158.4,"optionLow":152.8,"bid":152.4,"ask":153.2,"last":153.3,"theta":-1.819,"vega":8.316,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.547,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":146.4,"last":0,"theta":-1.808,"vega":8.366,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":12.389,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":139.8,"last":137.29,"theta":-1.794,"vega":8.406,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":12.322,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.8,"ask":136.6,"last":156.9,"theta":-1.788,"vega":8.422,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":12.244,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":133.4,"last":157.84,"theta":-1.78,"vega":8.436,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":9,"ivRaw":12.091,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":127,"last":146.9,"theta":-1.762,"vega":8.454,"contractSymbol":"SPXW 260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":15,"ivRaw":11.94,"delta":0.499,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":120,"ask":120.8,"last":121,"theta":-1.741,"vega":8.459,"contractSymbol":"SPXW 260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":7,"ivRaw":11.775,"delta":0.482,"gamma":0.002,"optionHigh":125.6,"optionLow":125.6,"bid":114,"ask":114.8,"last":125.6,"theta":-1.715,"vega":8.451,"contractSymbol":"SPXW 260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.253,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.2,"ask":108.8,"last":135.93,"theta":-2.074,"vega":8.442,"contractSymbol":"SPXW 260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":40,"ivRaw":14.179,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":106,"last":121.82,"theta":-2.06,"vega":8.432,"contractSymbol":"SPXW 260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":8,"ivRaw":14.113,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.2,"last":129.1,"theta":-2.048,"vega":8.419,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":36,"ivRaw":13.969,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":97.6,"last":122.5,"theta":-2.018,"vega":8.385,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":44,"ivRaw":13.831,"delta":0.433,"gamma":0.001,"optionHigh":92.3,"optionLow":92.3,"bid":91.4,"ask":92.2,"last":92.3,"theta":-1.988,"vega":8.341,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.693,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":87,"last":109.45,"theta":-1.955,"vega":8.285,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.563,"delta":0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":81.8,"last":0,"theta":-1.92,"vega":8.217,"contractSymbol":"SPXW 260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":2,"ivRaw":13.495,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.4,"last":69.5,"theta":-1.902,"vega":8.179,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.216,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.8,"ask":177.4,"last":0,"theta":-1.821,"vega":8.264,"contractSymbol":"SPXW 260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":13.137,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.2,"ask":173.8,"last":169.92,"theta":-1.819,"vega":8.302,"contractSymbol":"SPXW 260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.073,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.6,"ask":170.4,"last":0,"theta":-1.818,"vega":8.338,"contractSymbol":"SPXW 260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.927,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.6,"ask":163.4,"last":0,"theta":-1.812,"vega":8.404,"contractSymbol":"SPXW 260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":2,"ivRaw":12.779,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.6,"last":142.91,"theta":-1.803,"vega":8.461,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.627,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149,"ask":149.8,"last":0,"theta":-1.792,"vega":8.511,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.483,"delta":0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":143.2,"last":0,"theta":-1.78,"vega":8.55,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":135,"ivRaw":12.404,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":140,"last":154.36,"theta":-1.772,"vega":8.566,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.328,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":136.6,"last":0,"theta":-1.764,"vega":8.579,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.183,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.7,"ask":130.4,"last":0,"theta":-1.748,"vega":8.597,"contractSymbol":"SPXW 260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":12.023,"delta":0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.5,"ask":124.2,"last":152.75,"theta":-1.726,"vega":8.603,"contractSymbol":"SPXW 260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":11.878,"delta":0.483,"gamma":0.002,"optionHigh":123.82,"optionLow":123.82,"bid":117.4,"ask":118.2,"last":123.82,"theta":-1.703,"vega":8.595,"contractSymbol":"SPXW 260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":6,"ivRaw":14.403,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.5,"ask":112.2,"last":128.67,"theta":-2.063,"vega":8.587,"contractSymbol":"SPXW 260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":11,"ivRaw":14.331,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.4,"last":134.77,"theta":-2.05,"vega":8.578,"contractSymbol":"SPXW 260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"call","volume":3,"oi":2,"ivRaw":14.261,"delta":0.463,"gamma":0.001,"optionHigh":123.8,"optionLow":111.82,"bid":105.8,"ask":106.4,"last":111.82,"theta":-2.037,"vega":8.566,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":25,"ivRaw":14.121,"delta":0.449,"gamma":0.001,"optionHigh":106,"optionLow":106,"bid":100.2,"ask":100.8,"last":106,"theta":-2.009,"vega":8.534,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":13,"ivRaw":13.987,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.4,"last":123.9,"theta":-1.98,"vega":8.491,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.843,"delta":0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":90.2,"last":0,"theta":-1.947,"vega":8.437,"contractSymbol":"SPXW 260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.719,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":85,"last":0,"theta":-1.915,"vega":8.373,"contractSymbol":"SPXW 260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":4,"ivRaw":13.65,"delta":0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.6,"last":109,"theta":-1.897,"vega":8.336,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":13.016,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.2,"ask":164.8,"last":0,"theta":-1.832,"vega":8.572,"contractSymbol":"SPXW 260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":190,"ivRaw":12.941,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.4,"last":185.01,"theta":-1.827,"vega":8.599,"contractSymbol":"SPXW 260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.874,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.4,"ask":158,"last":0,"theta":-1.823,"vega":8.625,"contractSymbol":"SPXW 260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":19,"ivRaw":12.798,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.1,"ask":154.8,"last":170.14,"theta":-1.817,"vega":8.649,"contractSymbol":"SPXW 260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.723,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":151.4,"last":0,"theta":-1.81,"vega":8.67,"contractSymbol":"SPXW 260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"call","volume":125,"oi":30,"ivRaw":12.657,"delta":0.546,"gamma":0.001,"optionHigh":157.92,"optionLow":146.87,"bid":147.4,"ask":148,"last":146.87,"theta":-1.804,"vega":8.689,"contractSymbol":"SPXW 260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"call","volume":27,"oi":34,"ivRaw":12.575,"delta":0.539,"gamma":0.001,"optionHigh":161.8,"optionLow":145.99,"bid":144.2,"ask":144.8,"last":145.99,"theta":-1.796,"vega":8.705,"contractSymbol":"SPXW 260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":18,"ivRaw":12.5,"delta":0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141,"ask":141.6,"last":158.1,"theta":-1.788,"vega":8.719,"contractSymbol":"SPXW 260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.427,"delta":0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.8,"ask":138.4,"last":0,"theta":-1.78,"vega":8.73,"contractSymbol":"SPXW 260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":14,"ivRaw":12.359,"delta":0.517,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":135.2,"last":151.1,"theta":-1.772,"vega":8.738,"contractSymbol":"SPXW 260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.279,"delta":0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.5,"ask":132.2,"last":0,"theta":-1.761,"vega":8.743,"contractSymbol":"SPXW 260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"call","volume":42,"oi":298,"ivRaw":12.211,"delta":0.502,"gamma":0.001,"optionHigh":146.13,"optionLow":135,"bid":128.4,"ask":129,"last":135,"theta":-1.752,"vega":8.746,"contractSymbol":"SPXW 260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":1,"ivRaw":12.13,"delta":0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":126,"last":145.62,"theta":-1.739,"vega":8.745,"contractSymbol":"SPXW 260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":53,"ivRaw":12.06,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.3,"ask":123,"last":122.93,"theta":-1.728,"vega":8.741,"contractSymbol":"SPXW 260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.98,"delta":0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120,"last":0,"theta":-1.715,"vega":8.734,"contractSymbol":"SPXW 260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"call","volume":40,"oi":84,"ivRaw":11.9,"delta":0.471,"gamma":0.002,"optionHigh":133.58,"optionLow":133.58,"bid":116.4,"ask":117,"last":133.58,"theta":-1.701,"vega":8.723,"contractSymbol":"SPXW 260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"call","volume":1,"oi":36,"ivRaw":14.559,"delta":0.473,"gamma":0.001,"optionHigh":121.16,"optionLow":121.16,"bid":113.5,"ask":114.1,"last":121.16,"theta":-2.076,"vega":8.726,"contractSymbol":"SPXW 260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"call","volume":1,"oi":55,"ivRaw":14.492,"delta":0.467,"gamma":0.001,"optionHigh":126.75,"optionLow":126.75,"bid":110.6,"ask":111.2,"last":126.75,"theta":-2.063,"vega":8.715,"contractSymbol":"SPXW 260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":1,"ivRaw":14.427,"delta":0.46,"gamma":0.001,"optionHigh":126.2,"optionLow":126.2,"bid":107.8,"ask":108.4,"last":126.2,"theta":-2.051,"vega":8.702,"contractSymbol":"SPXW 260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":222,"ivRaw":14.359,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.6,"last":134.47,"theta":-2.037,"vega":8.687,"contractSymbol":"SPXW 260807C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.049,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185,"ask":185.6,"last":0,"theta":-1.686,"vega":8.826,"contractSymbol":"SPXW 260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":5,"ivRaw":12.972,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.4,"ask":182.2,"last":211.6,"theta":-1.683,"vega":8.862,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.912,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.9,"ask":178.8,"last":0,"theta":-1.682,"vega":8.897,"contractSymbol":"SPXW 260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.764,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":171.6,"last":0,"theta":-1.675,"vega":8.961,"contractSymbol":"SPXW 260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":9,"ivRaw":12.631,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.1,"ask":165,"last":154.28,"theta":-1.668,"vega":9.017,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.484,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.4,"ask":158.1,"last":0,"theta":-1.658,"vega":9.065,"contractSymbol":"SPXW 260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.345,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":151.5,"last":0,"theta":-1.646,"vega":9.103,"contractSymbol":"SPXW 260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"call","volume":20,"oi":20,"ivRaw":12.275,"delta":0.535,"gamma":0.001,"optionHigh":165.2,"optionLow":165.14,"bid":147.6,"ask":148.2,"last":165.14,"theta":-1.64,"vega":9.118,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.191,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.3,"ask":145.2,"last":0,"theta":-1.631,"vega":9.131,"contractSymbol":"SPXW 260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.047,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138,"ask":138.8,"last":0,"theta":-1.616,"vega":9.148,"contractSymbol":"SPXW 260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"call","volume":42,"oi":17,"ivRaw":11.913,"delta":0.499,"gamma":0.001,"optionHigh":154.5,"optionLow":140.5,"bid":131.8,"ask":132.6,"last":140.5,"theta":-1.599,"vega":9.154,"contractSymbol":"SPXW 260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.76,"delta":0.484,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":126.6,"last":0,"theta":-1.576,"vega":9.147,"contractSymbol":"SPXW 260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"call","volume":40,"oi":0,"ivRaw":11.61,"delta":0.469,"gamma":0.001,"optionHigh":137.13,"optionLow":137.13,"bid":119.8,"ask":120.6,"last":137.13,"theta":-1.553,"vega":9.126,"contractSymbol":"SPXW 260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"call","volume":1,"oi":13,"ivRaw":14.406,"delta":0.472,"gamma":0.001,"optionHigh":124.66,"optionLow":124.66,"bid":116.9,"ask":117.6,"last":124.66,"theta":-1.929,"vega":9.131,"contractSymbol":"SPXW 260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.331,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.9,"last":0,"theta":-1.917,"vega":9.12,"contractSymbol":"SPXW 260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.196,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109.2,"last":0,"theta":-1.893,"vega":9.091,"contractSymbol":"SPXW 260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"call","volume":92,"oi":22,"ivRaw":14.069,"delta":0.44,"gamma":0.001,"optionHigh":116.86,"optionLow":111.21,"bid":102.9,"ask":103.8,"last":111.21,"theta":-1.867,"vega":9.051,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.938,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.4,"last":0,"theta":-1.84,"vega":9.002,"contractSymbol":"SPXW 260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.808,"delta":0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.3,"last":0,"theta":-1.811,"vega":8.942,"contractSymbol":"SPXW 260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"call","volume":1,"oi":20,"ivRaw":13.763,"delta":0.408,"gamma":0.001,"optionHigh":103.65,"optionLow":103.65,"bid":89.9,"ask":90.6,"last":103.65,"theta":-1.798,"vega":8.909,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.389,"delta":0.764,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":318.1,"ask":324.4,"last":0,"theta":-1.565,"vega":7.176,"contractSymbol":"SPXW 260811C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.072,"delta":0.745,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":297.4,"ask":303.6,"last":0,"theta":-1.598,"vega":7.476,"contractSymbol":"SPXW 260811C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.737,"delta":0.725,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":277.1,"ask":283,"last":0,"theta":-1.625,"vega":7.768,"contractSymbol":"SPXW 260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.41,"delta":0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":257,"ask":262.9,"last":0,"theta":-1.649,"vega":8.054,"contractSymbol":"SPXW 260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":14.063,"delta":0.68,"gamma":0.001,"optionHigh":261,"optionLow":238,"bid":239.8,"ask":240.6,"last":238,"theta":-1.664,"vega":8.324,"contractSymbol":"SPXW 260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.72,"delta":0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220.8,"ask":221.4,"last":0,"theta":-1.674,"vega":8.577,"contractSymbol":"SPXW 260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.38,"delta":0.628,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.2,"ask":203,"last":0,"theta":-1.676,"vega":8.805,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":13.04,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.2,"ask":185,"last":215.72,"theta":-1.67,"vega":9,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.677,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.9,"ask":167.7,"last":0,"theta":-1.652,"vega":9.151,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":12.329,"delta":0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.3,"ask":151.2,"last":145.4,"theta":-1.625,"vega":9.251,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"call","volume":4,"oi":1,"ivRaw":11.967,"delta":0.5,"gamma":0.001,"optionHigh":138.6,"optionLow":137.4,"bid":134.8,"ask":135.5,"last":138.6,"theta":-1.583,"vega":9.286,"contractSymbol":"SPXW 260811C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":12,"ivRaw":14.494,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.6,"last":145.89,"theta":-1.914,"vega":9.265,"contractSymbol":"SPXW 260811C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":20,"ivRaw":14.17,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.5,"last":98.59,"theta":-1.856,"vega":9.189,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.863,"delta":0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.3,"last":113.71,"theta":-1.789,"vega":9.051,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":3,"ivRaw":13.572,"delta":0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.7,"ask":81.3,"last":102.9,"theta":-1.712,"vega":8.85,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":13.293,"delta":0.346,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.2,"last":89.16,"theta":-1.625,"vega":8.581,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":21,"ivRaw":13.027,"delta":0.313,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.6,"ask":60.2,"last":71.3,"theta":-1.529,"vega":8.247,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":12.789,"delta":0.281,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50.6,"ask":51.2,"last":65,"theta":-1.429,"vega":7.853,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":12.569,"delta":0.25,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":42.6,"ask":43.2,"last":57.35,"theta":-1.323,"vega":7.403,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":22,"ivRaw":12.373,"delta":0.221,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":35.5,"ask":36.1,"last":46.47,"theta":-1.214,"vega":6.91,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.496,"delta":0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":321.2,"ask":327.5,"last":0,"theta":-1.57,"vega":7.35,"contractSymbol":"SPXW 260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.185,"delta":0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":300.5,"ask":306.7,"last":0,"theta":-1.601,"vega":7.646,"contractSymbol":"SPXW 260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.848,"delta":0.721,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":280.2,"ask":286.2,"last":0,"theta":-1.626,"vega":7.933,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.515,"delta":0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":260.5,"ask":266.3,"last":0,"theta":-1.646,"vega":8.212,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.193,"delta":0.676,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.2,"ask":244,"last":0,"theta":-1.663,"vega":8.479,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":3,"ivRaw":13.85,"delta":0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.2,"ask":225,"last":0,"theta":-1.671,"vega":8.726,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.512,"delta":0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.8,"ask":206.7,"last":0,"theta":-1.673,"vega":8.948,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":25,"ivRaw":13.165,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.8,"ask":188.7,"last":0,"theta":-1.665,"vega":9.137,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.818,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.7,"ask":171.6,"last":0,"theta":-1.648,"vega":9.285,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.478,"delta":0.534,"gamma":0.001,"optionHigh":166.86,"optionLow":165.78,"bid":154.2,"ask":154.8,"last":165.78,"theta":-1.621,"vega":9.382,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":12.124,"delta":0.5,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":138.5,"ask":139.2,"last":138.94,"theta":-1.582,"vega":9.417,"contractSymbol":"SPXW 260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.692,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.5,"ask":124.2,"last":0,"theta":-1.913,"vega":9.398,"contractSymbol":"SPXW 260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":14.381,"delta":0.444,"gamma":0.001,"optionHigh":109.99,"optionLow":109.99,"bid":109.5,"ask":110.1,"last":109.99,"theta":-1.858,"vega":9.325,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.065,"delta":0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.1,"last":0,"theta":-1.792,"vega":9.194,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":10,"ivRaw":13.773,"delta":0.382,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":84.9,"last":99.6,"theta":-1.718,"vega":9.002,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.503,"delta":0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.8,"last":0,"theta":-1.636,"vega":8.746,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.246,"delta":0.319,"gamma":0.001,"optionHigh":65.5,"optionLow":65.5,"bid":62.9,"ask":63.4,"last":65.5,"theta":-1.545,"vega":8.428,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.011,"delta":0.288,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.7,"ask":54.2,"last":0,"theta":-1.449,"vega":8.05,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"call","volume":13,"oi":14,"ivRaw":12.785,"delta":0.257,"gamma":0.001,"optionHigh":46,"optionLow":46,"bid":45.6,"ask":46,"last":46,"theta":-1.346,"vega":7.616,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":2,"ivRaw":12.583,"delta":0.228,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.4,"ask":38.8,"last":49.65,"theta":-1.241,"vega":7.138,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.542,"delta":0.756,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":323.8,"ask":330.2,"last":0,"theta":-1.562,"vega":7.509,"contractSymbol":"SPXW 260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.225,"delta":0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":303.3,"ask":309.5,"last":0,"theta":-1.591,"vega":7.8,"contractSymbol":"SPXW 260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.902,"delta":0.718,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":283,"ask":289.2,"last":0,"theta":-1.616,"vega":8.086,"contractSymbol":"SPXW 260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.571,"delta":0.697,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":263.1,"ask":269.1,"last":0,"theta":-1.635,"vega":8.362,"contractSymbol":"SPXW 260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.245,"delta":0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.2,"ask":246.8,"last":0,"theta":-1.65,"vega":8.625,"contractSymbol":"SPXW 260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.905,"delta":0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.1,"ask":228,"last":0,"theta":-1.657,"vega":8.868,"contractSymbol":"SPXW 260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.571,"delta":0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.8,"ask":209.4,"last":0,"theta":-1.658,"vega":9.086,"contractSymbol":"SPXW 260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.228,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.8,"ask":191.7,"last":0,"theta":-1.649,"vega":9.272,"contractSymbol":"SPXW 260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.882,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.7,"ask":174.6,"last":0,"theta":-1.632,"vega":9.417,"contractSymbol":"SPXW 260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":12.527,"delta":0.534,"gamma":0.001,"optionHigh":169.86,"optionLow":168.78,"bid":157.2,"ask":157.8,"last":168.78,"theta":-1.603,"vega":9.512,"contractSymbol":"SPXW 260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.193,"delta":0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":142.1,"last":0,"theta":-1.567,"vega":9.546,"contractSymbol":"SPXW 260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.811,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":127.1,"last":0,"theta":-1.901,"vega":9.527,"contractSymbol":"SPXW 260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.49,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":113,"last":0,"theta":-1.846,"vega":9.457,"contractSymbol":"SPXW 260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.181,"delta":0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.8,"last":0,"theta":-1.782,"vega":9.331,"contractSymbol":"SPXW 260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.906,"delta":0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.6,"last":0,"theta":-1.713,"vega":9.145,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.614,"delta":0.354,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.5,"last":0,"theta":-1.631,"vega":8.895,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.376,"delta":0.323,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66,"last":0,"theta":-1.546,"vega":8.588,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.115,"delta":0.292,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.1,"ask":56.6,"last":0,"theta":-1.45,"vega":8.216,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.907,"delta":0.262,"gamma":0.001,"optionHigh":47.6,"optionLow":47.6,"bid":47.6,"ask":48.3,"last":47.6,"theta":-1.353,"vega":7.797,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.706,"delta":0.234,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":40.2,"ask":40.9,"last":0,"theta":-1.251,"vega":7.33,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":13.348,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.6,"ask":198.2,"last":223.26,"theta":-1.645,"vega":9.366,"contractSymbol":"SPXW 260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":13.279,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.1,"ask":194.8,"last":227.05,"theta":-1.643,"vega":9.4,"contractSymbol":"SPXW 260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":12,"ivRaw":13.219,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.6,"ask":191.2,"last":216.15,"theta":-1.641,"vega":9.433,"contractSymbol":"SPXW 260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":13.078,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.6,"ask":184.4,"last":179.2,"theta":-1.634,"vega":9.492,"contractSymbol":"SPXW 260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":28,"ivRaw":12.941,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.9,"ask":177.5,"last":188.98,"theta":-1.626,"vega":9.544,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":13,"ivRaw":12.803,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.2,"ask":170.8,"last":182.18,"theta":-1.616,"vega":9.588,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":12.668,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.6,"ask":164.2,"last":189.77,"theta":-1.605,"vega":9.624,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":37,"ivRaw":12.596,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.4,"ask":161,"last":186.32,"theta":-1.598,"vega":9.639,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":121,"ivRaw":12.536,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.2,"ask":157.8,"last":181.09,"theta":-1.593,"vega":9.651,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":11,"ivRaw":12.389,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":151.4,"last":161.35,"theta":-1.577,"vega":9.668,"contractSymbol":"SPXW 260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"call","volume":1,"oi":254,"ivRaw":12.251,"delta":0.501,"gamma":0.001,"optionHigh":150.84,"optionLow":150.84,"bid":144.6,"ask":145.2,"last":150.84,"theta":-1.561,"vega":9.674,"contractSymbol":"SPXW 260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":3,"ivRaw":12.107,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.5,"ask":139.2,"last":167.5,"theta":-1.541,"vega":9.669,"contractSymbol":"SPXW 260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":413,"ivRaw":11.963,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.5,"ask":133.2,"last":152.7,"theta":-1.52,"vega":9.652,"contractSymbol":"SPXW 260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":78,"ivRaw":14.91,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.2,"last":158.17,"theta":-1.895,"vega":9.657,"contractSymbol":"SPXW 260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":17,"ivRaw":14.846,"delta":0.471,"gamma":0.001,"optionHigh":148.8,"optionLow":135.1,"bid":126.7,"ask":127.4,"last":135.1,"theta":-1.885,"vega":9.648,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":521,"ivRaw":14.723,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121,"ask":121.6,"last":123.1,"theta":-1.865,"vega":9.624,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"call","volume":3,"oi":1081,"ivRaw":14.597,"delta":0.448,"gamma":0.001,"optionHigh":120.98,"optionLow":114.54,"bid":115.5,"ask":116.1,"last":114.54,"theta":-1.842,"vega":9.591,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":151,"ivRaw":14.475,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.8,"last":125.79,"theta":-1.819,"vega":9.549,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":23,"ivRaw":14.356,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.4,"last":130.87,"theta":-1.794,"vega":9.498,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":41,"ivRaw":14.294,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":102.8,"last":126.54,"theta":-1.781,"vega":9.47,"contractSymbol":"SPXW 260814C07575000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":71,"ivRaw":12.907,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.5,"ask":194.5,"last":212,"theta":-1.476,"vega":10.344,"contractSymbol":"SPX 260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":45,"type":"call","volume":4,"oi":6786,"ivRaw":12.837,"delta":0.56,"gamma":0.001,"optionHigh":210.41,"optionLow":187,"bid":190.2,"ask":191.2,"last":187,"theta":-1.471,"vega":10.367,"contractSymbol":"SPX 260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":126,"ivRaw":12.775,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.8,"ask":187.8,"last":172.7,"theta":-1.467,"vega":10.389,"contractSymbol":"SPX 260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":439,"ivRaw":12.714,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.5,"ask":184.5,"last":178.2,"theta":-1.463,"vega":10.409,"contractSymbol":"SPX 260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":278,"ivRaw":12.641,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.2,"ask":181.2,"last":184.4,"theta":-1.457,"vega":10.426,"contractSymbol":"SPX 260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":457,"ivRaw":12.575,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.9,"ask":177.9,"last":165.5,"theta":-1.452,"vega":10.442,"contractSymbol":"SPX 260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":4546,"ivRaw":12.516,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.8,"ask":174.7,"last":161.07,"theta":-1.447,"vega":10.455,"contractSymbol":"SPX 260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":198,"ivRaw":12.444,"delta":0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.5,"ask":171.5,"last":202.83,"theta":-1.441,"vega":10.467,"contractSymbol":"SPX 260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":112,"ivRaw":12.383,"delta":0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.3,"ask":168.3,"last":195.62,"theta":-1.435,"vega":10.476,"contractSymbol":"SPX 260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"call","volume":5,"oi":263,"ivRaw":12.315,"delta":0.513,"gamma":0.001,"optionHigh":164.8,"optionLow":164.8,"bid":164.2,"ask":165.1,"last":164.8,"theta":-1.429,"vega":10.482,"contractSymbol":"SPX 260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"call","volume":4,"oi":149,"ivRaw":12.245,"delta":0.507,"gamma":0.001,"optionHigh":164.5,"optionLow":161.6,"bid":161,"ask":162,"last":161.6,"theta":-1.421,"vega":10.486,"contractSymbol":"SPX 260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"call","volume":14,"oi":33935,"ivRaw":12.182,"delta":0.5,"gamma":0.001,"optionHigh":175,"optionLow":163.2,"bid":157.9,"ask":158.9,"last":163.2,"theta":-1.414,"vega":10.488,"contractSymbol":"SPX 260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"call","volume":12,"oi":132,"ivRaw":12.112,"delta":0.494,"gamma":0.001,"optionHigh":173.46,"optionLow":153.8,"bid":154.8,"ask":155.8,"last":155.7,"theta":-1.405,"vega":10.487,"contractSymbol":"SPX 260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"call","volume":6,"oi":331,"ivRaw":12.042,"delta":0.488,"gamma":0.001,"optionHigh":164.4,"optionLow":158.25,"bid":151.8,"ask":152.8,"last":158.25,"theta":-1.397,"vega":10.483,"contractSymbol":"SPX 260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":171,"ivRaw":11.98,"delta":0.481,"gamma":0.001,"optionHigh":166.3,"optionLow":165.5,"bid":148.8,"ask":149.8,"last":166.3,"theta":-1.389,"vega":10.476,"contractSymbol":"SPX 260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"call","volume":15,"oi":1021,"ivRaw":11.914,"delta":0.475,"gamma":0.001,"optionHigh":163.3,"optionLow":152.1,"bid":145.9,"ask":146.8,"last":152.1,"theta":-1.38,"vega":10.467,"contractSymbol":"SPX 260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"call","volume":3,"oi":1462,"ivRaw":11.844,"delta":0.468,"gamma":0.001,"optionHigh":160,"optionLow":159.6,"bid":142.9,"ask":143.8,"last":160,"theta":-1.37,"vega":10.454,"contractSymbol":"SPX 260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"call","volume":11,"oi":150,"ivRaw":15.039,"delta":0.474,"gamma":0.001,"optionHigh":162.8,"optionLow":156,"bid":139.9,"ask":140.9,"last":156,"theta":-1.745,"vega":10.465,"contractSymbol":"SPX 260821C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"call","volume":3,"oi":190,"ivRaw":14.977,"delta":0.469,"gamma":0.001,"optionHigh":153.44,"optionLow":137.9,"bid":137,"ask":138,"last":137.9,"theta":-1.737,"vega":10.455,"contractSymbol":"SPX 260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"call","volume":8,"oi":246,"ivRaw":14.918,"delta":0.463,"gamma":0.001,"optionHigh":151.8,"optionLow":135.3,"bid":134.2,"ask":135.1,"last":135.3,"theta":-1.728,"vega":10.443,"contractSymbol":"SPX 260821C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-07","dte":0,"type":"put","volume":9530,"oi":2044,"ivRaw":21.214,"delta":-0.107,"gamma":0.005,"optionHigh":3.4,"optionLow":0.67,"bid":2.05,"ask":2.15,"last":2.1,"theta":-2.075,"vega":0.351,"contractSymbol":"SPXW 260707P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-07","dte":0,"type":"put","volume":16286,"oi":2876,"ivRaw":20.718,"delta":-0.126,"gamma":0.005,"optionHigh":4.1,"optionLow":0.75,"bid":2.5,"ask":2.55,"last":2.45,"theta":-2.475,"vega":0.394,"contractSymbol":"SPXW 260707P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-07","dte":0,"type":"put","volume":15758,"oi":1838,"ivRaw":20.375,"delta":-0.15,"gamma":0.006,"optionHigh":4.9,"optionLow":0.85,"bid":3,"ask":3.1,"last":3.02,"theta":-3.022,"vega":0.445,"contractSymbol":"SPXW 260707P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-07","dte":0,"type":"put","volume":21881,"oi":1292,"ivRaw":19.958,"delta":-0.177,"gamma":0.007,"optionHigh":5.7,"optionLow":1,"bid":3.6,"ask":3.7,"last":3.6,"theta":-3.65,"vega":0.496,"contractSymbol":"SPXW 260707P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"put","volume":11672,"oi":951,"ivRaw":19.446,"delta":-0.207,"gamma":0.008,"optionHigh":6.7,"optionLow":1.2,"bid":4.4,"ask":4.5,"last":4.4,"theta":-4.347,"vega":0.546,"contractSymbol":"SPXW 260707P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"put","volume":17317,"oi":1448,"ivRaw":19.042,"delta":-0.244,"gamma":0.009,"optionHigh":7.88,"optionLow":1.35,"bid":5.3,"ask":5.4,"last":5.3,"theta":-5.25,"vega":0.598,"contractSymbol":"SPXW 260707P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"put","volume":17973,"oi":2073,"ivRaw":18.676,"delta":-0.285,"gamma":0.01,"optionHigh":9.3,"optionLow":1.6,"bid":6.4,"ask":6.5,"last":6.4,"theta":-6.35,"vega":0.648,"contractSymbol":"SPXW 260707P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"put","volume":24646,"oi":1337,"ivRaw":18.306,"delta":-0.332,"gamma":0.01,"optionHigh":11,"optionLow":1.9,"bid":7.7,"ask":7.8,"last":7.6,"theta":-7.65,"vega":0.692,"contractSymbol":"SPXW 260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"put","volume":18142,"oi":937,"ivRaw":17.896,"delta":-0.383,"gamma":0.011,"optionHigh":13,"optionLow":2.2,"bid":9.2,"ask":9.3,"last":9.1,"theta":-9.15,"vega":0.728,"contractSymbol":"SPXW 260707P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"put","volume":25668,"oi":1284,"ivRaw":17.544,"delta":-0.438,"gamma":0.012,"optionHigh":15.2,"optionLow":2.67,"bid":11,"ask":11.1,"last":11.1,"theta":-10.945,"vega":0.752,"contractSymbol":"SPXW 260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"put","volume":18660,"oi":1194,"ivRaw":17.22,"delta":-0.498,"gamma":0.012,"optionHigh":17.8,"optionLow":3.13,"bid":13.1,"ask":13.2,"last":13,"theta":-12.93,"vega":0.761,"contractSymbol":"SPXW 260707P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"put","volume":32462,"oi":3604,"ivRaw":17.126,"delta":-0.558,"gamma":0.012,"optionHigh":20.51,"optionLow":3.8,"bid":15.5,"ask":15.7,"last":15.4,"theta":-10.504,"vega":0.753,"contractSymbol":"SPXW 260707P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"put","volume":17739,"oi":1513,"ivRaw":16.784,"delta":-0.62,"gamma":0.012,"optionHigh":23.6,"optionLow":4.5,"bid":18.2,"ask":18.4,"last":18.3,"theta":-8.209,"vega":0.727,"contractSymbol":"SPXW 260707P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"put","volume":20411,"oi":855,"ivRaw":16.557,"delta":-0.68,"gamma":0.011,"optionHigh":27,"optionLow":5.38,"bid":21.3,"ask":21.5,"last":21.4,"theta":-6.31,"vega":0.682,"contractSymbol":"SPXW 260707P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"put","volume":16371,"oi":1014,"ivRaw":16.324,"delta":-0.737,"gamma":0.01,"optionHigh":30.8,"optionLow":6.4,"bid":24.7,"ask":24.9,"last":24.8,"theta":-4.71,"vega":0.622,"contractSymbol":"SPXW 260707P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"put","volume":18185,"oi":1395,"ivRaw":16.107,"delta":-0.79,"gamma":0.009,"optionHigh":34.7,"optionLow":7.7,"bid":28.5,"ask":28.6,"last":28.6,"theta":-3.407,"vega":0.55,"contractSymbol":"SPXW 260707P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"put","volume":9917,"oi":1180,"ivRaw":15.969,"delta":-0.836,"gamma":0.008,"optionHigh":38.88,"optionLow":9.1,"bid":32.5,"ask":32.6,"last":31.8,"theta":-2.407,"vega":0.473,"contractSymbol":"SPXW 260707P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"put","volume":7581,"oi":1252,"ivRaw":15.897,"delta":-0.874,"gamma":0.007,"optionHigh":43.6,"optionLow":10.8,"bid":36.7,"ask":36.9,"last":36.5,"theta":-1.659,"vega":0.395,"contractSymbol":"SPXW 260707P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"put","volume":4688,"oi":1234,"ivRaw":15.965,"delta":-0.904,"gamma":0.006,"optionHigh":48,"optionLow":12.8,"bid":41.1,"ask":41.4,"last":41.4,"theta":-1.134,"vega":0.326,"contractSymbol":"SPXW 260707P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"put","volume":2690,"oi":1023,"ivRaw":16.016,"delta":-0.928,"gamma":0.004,"optionHigh":52.27,"optionLow":15.1,"bid":45.6,"ask":46.2,"last":50.5,"theta":-0.734,"vega":0.262,"contractSymbol":"SPXW 260707P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":1,"type":"put","volume":344,"oi":356,"ivRaw":14.523,"delta":-0.211,"gamma":0.005,"optionHigh":9.52,"optionLow":2.7,"bid":7.6,"ask":7.8,"last":8.5,"theta":-7.21,"vega":1.26,"contractSymbol":"SPXW 260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":1,"type":"put","volume":832,"oi":1691,"ivRaw":14.354,"delta":-0.232,"gamma":0.005,"optionHigh":10.7,"optionLow":3,"bid":8.4,"ask":8.6,"last":8.9,"theta":-7.928,"vega":1.331,"contractSymbol":"SPXW 260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":1,"type":"put","volume":625,"oi":604,"ivRaw":14.117,"delta":-0.254,"gamma":0.005,"optionHigh":11.7,"optionLow":3.46,"bid":9.4,"ask":9.6,"last":9.5,"theta":-8.592,"vega":1.397,"contractSymbol":"SPXW 260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":1,"type":"put","volume":655,"oi":519,"ivRaw":13.947,"delta":-0.278,"gamma":0.006,"optionHigh":12.9,"optionLow":3.9,"bid":10.4,"ask":10.6,"last":11.4,"theta":-9.336,"vega":1.464,"contractSymbol":"SPXW 260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"put","volume":351,"oi":1119,"ivRaw":13.702,"delta":-0.303,"gamma":0.006,"optionHigh":14.48,"optionLow":4.11,"bid":11.6,"ask":11.8,"last":11.6,"theta":-9.977,"vega":1.524,"contractSymbol":"SPXW 260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"put","volume":445,"oi":430,"ivRaw":13.509,"delta":-0.331,"gamma":0.006,"optionHigh":15.98,"optionLow":4.6,"bid":12.9,"ask":13.1,"last":14.6,"theta":-10.635,"vega":1.582,"contractSymbol":"SPXW 260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"put","volume":810,"oi":2109,"ivRaw":13.326,"delta":-0.361,"gamma":0.006,"optionHigh":17.6,"optionLow":5.12,"bid":14.3,"ask":14.5,"last":14.6,"theta":-11.227,"vega":1.633,"contractSymbol":"SPXW 260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"put","volume":749,"oi":517,"ivRaw":13.118,"delta":-0.392,"gamma":0.007,"optionHigh":19.35,"optionLow":5.7,"bid":15.9,"ask":16.1,"last":16.9,"theta":-11.678,"vega":1.676,"contractSymbol":"SPXW 260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"put","volume":744,"oi":311,"ivRaw":12.906,"delta":-0.425,"gamma":0.007,"optionHigh":21.3,"optionLow":6.37,"bid":17.6,"ask":17.8,"last":17.8,"theta":-11.972,"vega":1.709,"contractSymbol":"SPXW 260708P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"put","volume":1221,"oi":314,"ivRaw":12.718,"delta":-0.459,"gamma":0.007,"optionHigh":23.5,"optionLow":7.2,"bid":19.5,"ask":19.7,"last":19.7,"theta":-12.106,"vega":1.731,"contractSymbol":"SPXW 260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"put","volume":740,"oi":266,"ivRaw":12.546,"delta":-0.495,"gamma":0.007,"optionHigh":25.6,"optionLow":8.01,"bid":21.6,"ask":21.8,"last":21.6,"theta":-12.044,"vega":1.74,"contractSymbol":"SPXW 260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"put","volume":1976,"oi":1660,"ivRaw":12.922,"delta":-0.531,"gamma":0.007,"optionHigh":28.35,"optionLow":8.97,"bid":23.9,"ask":24.1,"last":23.5,"theta":-12.282,"vega":1.735,"contractSymbol":"SPXW 260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"put","volume":550,"oi":562,"ivRaw":12.715,"delta":-0.567,"gamma":0.007,"optionHigh":30.9,"optionLow":10,"bid":26.3,"ask":26.6,"last":26.4,"theta":-11.728,"vega":1.716,"contractSymbol":"SPXW 260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"put","volume":684,"oi":361,"ivRaw":12.576,"delta":-0.603,"gamma":0.007,"optionHigh":33.8,"optionLow":11.44,"bid":29,"ask":29.2,"last":31.2,"theta":-11.036,"vega":1.682,"contractSymbol":"SPXW 260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"put","volume":507,"oi":163,"ivRaw":12.383,"delta":-0.64,"gamma":0.007,"optionHigh":36.5,"optionLow":12.89,"bid":31.9,"ask":32.1,"last":32,"theta":-10.105,"vega":1.632,"contractSymbol":"SPXW 260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"put","volume":659,"oi":254,"ivRaw":12.258,"delta":-0.675,"gamma":0.007,"optionHigh":40.4,"optionLow":14.33,"bid":35,"ask":35.2,"last":35,"theta":-9.114,"vega":1.569,"contractSymbol":"SPXW 260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"put","volume":815,"oi":448,"ivRaw":12.143,"delta":-0.71,"gamma":0.006,"optionHigh":43.43,"optionLow":16.4,"bid":37.7,"ask":38.9,"last":40.94,"theta":-8.054,"vega":1.493,"contractSymbol":"SPXW 260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"put","volume":649,"oi":419,"ivRaw":12.044,"delta":-0.743,"gamma":0.006,"optionHigh":46.1,"optionLow":18.39,"bid":41.2,"ask":42.4,"last":40,"theta":-6.983,"vega":1.406,"contractSymbol":"SPXW 260708P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"put","volume":250,"oi":245,"ivRaw":11.928,"delta":-0.775,"gamma":0.006,"optionHigh":50.88,"optionLow":20.1,"bid":44.7,"ask":46.2,"last":49.97,"theta":-5.908,"vega":1.309,"contractSymbol":"SPXW 260708P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"put","volume":114,"oi":229,"ivRaw":11.842,"delta":-0.804,"gamma":0.005,"optionHigh":54.7,"optionLow":22.5,"bid":48.6,"ask":49.9,"last":48,"theta":-4.925,"vega":1.206,"contractSymbol":"SPXW 260708P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":2,"type":"put","volume":41,"oi":595,"ivRaw":13.647,"delta":-0.262,"gamma":0.004,"optionHigh":15.1,"optionLow":7.74,"bid":12.7,"ask":13,"last":13,"theta":-6.215,"vega":1.912,"contractSymbol":"SPXW 260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":2,"type":"put","volume":240,"oi":712,"ivRaw":13.455,"delta":-0.281,"gamma":0.004,"optionHigh":16.1,"optionLow":6,"bid":13.8,"ask":14,"last":14.75,"theta":-6.403,"vega":1.977,"contractSymbol":"SPXW 260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":2,"type":"put","volume":89,"oi":508,"ivRaw":13.295,"delta":-0.3,"gamma":0.004,"optionHigh":16.6,"optionLow":7.9,"bid":14.9,"ask":15.1,"last":16.6,"theta":-6.598,"vega":2.04,"contractSymbol":"SPXW 260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":2,"type":"put","volume":170,"oi":265,"ivRaw":13.116,"delta":-0.321,"gamma":0.005,"optionHigh":18.9,"optionLow":8.78,"bid":16.1,"ask":16.4,"last":16.46,"theta":-6.761,"vega":2.1,"contractSymbol":"SPXW 260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"put","volume":100,"oi":117,"ivRaw":12.962,"delta":-0.343,"gamma":0.005,"optionHigh":19.78,"optionLow":8,"bid":17.5,"ask":17.7,"last":17.79,"theta":-6.917,"vega":2.156,"contractSymbol":"SPXW 260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"put","volume":203,"oi":125,"ivRaw":12.783,"delta":-0.366,"gamma":0.005,"optionHigh":21.17,"optionLow":9.5,"bid":18.9,"ask":19.1,"last":19,"theta":-7.029,"vega":2.206,"contractSymbol":"SPXW 260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"put","volume":117,"oi":4329,"ivRaw":12.623,"delta":-0.39,"gamma":0.005,"optionHigh":23.7,"optionLow":9.15,"bid":20.4,"ask":20.7,"last":22.4,"theta":-7.122,"vega":2.25,"contractSymbol":"SPXW 260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"put","volume":124,"oi":486,"ivRaw":12.453,"delta":-0.415,"gamma":0.005,"optionHigh":24.86,"optionLow":9.44,"bid":22.1,"ask":22.3,"last":24.86,"theta":-7.171,"vega":2.287,"contractSymbol":"SPXW 260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"put","volume":150,"oi":172,"ivRaw":12.276,"delta":-0.441,"gamma":0.005,"optionHigh":26.8,"optionLow":10.88,"bid":23.9,"ask":24.1,"last":25.4,"theta":-7.177,"vega":2.315,"contractSymbol":"SPXW 260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"put","volume":163,"oi":205,"ivRaw":12.128,"delta":-0.468,"gamma":0.006,"optionHigh":29,"optionLow":12.3,"bid":25.8,"ask":26,"last":27.57,"theta":-7.158,"vega":2.333,"contractSymbol":"SPXW 260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"put","volume":96,"oi":158,"ivRaw":11.967,"delta":-0.496,"gamma":0.006,"optionHigh":30.1,"optionLow":15.2,"bid":27.8,"ask":28.1,"last":30.1,"theta":-7.085,"vega":2.34,"contractSymbol":"SPXW 260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"put","volume":368,"oi":4613,"ivRaw":12.531,"delta":-0.524,"gamma":0.005,"optionHigh":34.3,"optionLow":14.37,"bid":30,"ask":30.3,"last":30.5,"theta":-7.397,"vega":2.336,"contractSymbol":"SPXW 260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"put","volume":87,"oi":165,"ivRaw":12.379,"delta":-0.551,"gamma":0.005,"optionHigh":35,"optionLow":17.77,"bid":32.4,"ask":32.6,"last":35,"theta":-7.233,"vega":2.321,"contractSymbol":"SPXW 260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"put","volume":188,"oi":379,"ivRaw":12.229,"delta":-0.579,"gamma":0.005,"optionHigh":37.5,"optionLow":21.1,"bid":34.9,"ask":35.1,"last":35.05,"theta":-7.023,"vega":2.294,"contractSymbol":"SPXW 260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"put","volume":100,"oi":296,"ivRaw":12.084,"delta":-0.608,"gamma":0.005,"optionHigh":41.27,"optionLow":18.41,"bid":37.6,"ask":37.8,"last":41.26,"theta":-6.771,"vega":2.255,"contractSymbol":"SPXW 260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"put","volume":153,"oi":197,"ivRaw":11.938,"delta":-0.636,"gamma":0.005,"optionHigh":44.1,"optionLow":20.7,"bid":40.4,"ask":40.6,"last":44,"theta":-6.471,"vega":2.203,"contractSymbol":"SPXW 260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"put","volume":138,"oi":944,"ivRaw":11.815,"delta":-0.664,"gamma":0.005,"optionHigh":47.2,"optionLow":21.5,"bid":43.4,"ask":43.6,"last":47.2,"theta":-6.146,"vega":2.14,"contractSymbol":"SPXW 260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"put","volume":203,"oi":208,"ivRaw":11.694,"delta":-0.692,"gamma":0.005,"optionHigh":45.4,"optionLow":23.7,"bid":46.5,"ask":46.9,"last":42.6,"theta":-5.785,"vega":2.065,"contractSymbol":"SPXW 260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"put","volume":113,"oi":100,"ivRaw":11.575,"delta":-0.719,"gamma":0.005,"optionHigh":54.4,"optionLow":26.45,"bid":47.8,"ask":51.7,"last":51.3,"theta":-5.395,"vega":1.979,"contractSymbol":"SPXW 260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"put","volume":44,"oi":131,"ivRaw":11.459,"delta":-0.745,"gamma":0.005,"optionHigh":55.57,"optionLow":28,"bid":51.6,"ask":55.2,"last":55.57,"theta":-4.983,"vega":1.884,"contractSymbol":"SPXW 260709P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":3,"type":"put","volume":257,"oi":859,"ivRaw":13.389,"delta":-0.291,"gamma":0.004,"optionHigh":19.85,"optionLow":8.7,"bid":17.4,"ask":17.6,"last":18.88,"theta":-5.207,"vega":2.421,"contractSymbol":"SPXW 260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":3,"type":"put","volume":1213,"oi":4213,"ivRaw":13.238,"delta":-0.308,"gamma":0.004,"optionHigh":21.07,"optionLow":9.09,"bid":18.5,"ask":18.8,"last":19.2,"theta":-5.3,"vega":2.482,"contractSymbol":"SPXW 260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":3,"type":"put","volume":82,"oi":849,"ivRaw":13.097,"delta":-0.325,"gamma":0.004,"optionHigh":22.6,"optionLow":10.6,"bid":19.8,"ask":20,"last":21.3,"theta":-5.387,"vega":2.541,"contractSymbol":"SPXW 260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":3,"type":"put","volume":97,"oi":571,"ivRaw":12.943,"delta":-0.344,"gamma":0.004,"optionHigh":24.1,"optionLow":10.8,"bid":21.1,"ask":21.3,"last":21.8,"theta":-5.455,"vega":2.596,"contractSymbol":"SPXW 260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"put","volume":104,"oi":330,"ivRaw":12.796,"delta":-0.363,"gamma":0.004,"optionHigh":25.33,"optionLow":11.5,"bid":22.5,"ask":22.7,"last":22.95,"theta":-5.512,"vega":2.646,"contractSymbol":"SPXW 260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"put","volume":199,"oi":967,"ivRaw":12.633,"delta":-0.382,"gamma":0.004,"optionHigh":27,"optionLow":12.1,"bid":23.9,"ask":24.2,"last":24,"theta":-5.545,"vega":2.692,"contractSymbol":"SPXW 260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"put","volume":209,"oi":809,"ivRaw":12.488,"delta":-0.403,"gamma":0.004,"optionHigh":28.62,"optionLow":12.99,"bid":25.5,"ask":25.8,"last":26,"theta":-5.568,"vega":2.731,"contractSymbol":"SPXW 260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"put","volume":204,"oi":941,"ivRaw":12.347,"delta":-0.424,"gamma":0.004,"optionHigh":30.2,"optionLow":13.8,"bid":27.2,"ask":27.5,"last":27.06,"theta":-5.575,"vega":2.764,"contractSymbol":"SPXW 260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"put","volume":130,"oi":570,"ivRaw":12.187,"delta":-0.446,"gamma":0.005,"optionHigh":32.9,"optionLow":14.88,"bid":29,"ask":29.2,"last":30.5,"theta":-5.552,"vega":2.79,"contractSymbol":"SPXW 260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"put","volume":172,"oi":495,"ivRaw":12.04,"delta":-0.469,"gamma":0.005,"optionHigh":34.9,"optionLow":15.9,"bid":30.9,"ask":31.1,"last":30.9,"theta":-5.514,"vega":2.807,"contractSymbol":"SPXW 260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"put","volume":131,"oi":262,"ivRaw":11.89,"delta":-0.492,"gamma":0.005,"optionHigh":36.6,"optionLow":17.4,"bid":32.9,"ask":33.2,"last":33,"theta":-5.453,"vega":2.815,"contractSymbol":"SPXW 260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"put","volume":668,"oi":3286,"ivRaw":12.638,"delta":-0.515,"gamma":0.004,"optionHigh":39,"optionLow":18.43,"bid":35,"ask":35.3,"last":35.8,"theta":-5.792,"vega":2.813,"contractSymbol":"SPXW 260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"put","volume":102,"oi":271,"ivRaw":12.494,"delta":-0.538,"gamma":0.005,"optionHigh":40.98,"optionLow":19.8,"bid":37.3,"ask":37.5,"last":40.55,"theta":-5.685,"vega":2.803,"contractSymbol":"SPXW 260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"put","volume":194,"oi":316,"ivRaw":12.362,"delta":-0.561,"gamma":0.005,"optionHigh":43.05,"optionLow":24,"bid":39.6,"ask":39.9,"last":43.05,"theta":-5.561,"vega":2.783,"contractSymbol":"SPXW 260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"put","volume":130,"oi":326,"ivRaw":12.222,"delta":-0.584,"gamma":0.005,"optionHigh":46.5,"optionLow":23.97,"bid":42.1,"ask":42.5,"last":43.43,"theta":-5.41,"vega":2.752,"contractSymbol":"SPXW 260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"put","volume":171,"oi":942,"ivRaw":12.077,"delta":-0.608,"gamma":0.005,"optionHigh":49.16,"optionLow":25.3,"bid":44.8,"ask":45.1,"last":45.89,"theta":-5.234,"vega":2.712,"contractSymbol":"SPXW 260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"put","volume":108,"oi":665,"ivRaw":11.959,"delta":-0.632,"gamma":0.004,"optionHigh":52.5,"optionLow":27.8,"bid":47.6,"ask":47.9,"last":51.4,"theta":-5.048,"vega":2.661,"contractSymbol":"SPXW 260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"put","volume":298,"oi":277,"ivRaw":11.83,"delta":-0.655,"gamma":0.004,"optionHigh":54.8,"optionLow":28,"bid":50.5,"ask":50.8,"last":50.5,"theta":-4.835,"vega":2.6,"contractSymbol":"SPXW 260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"put","volume":96,"oi":213,"ivRaw":11.712,"delta":-0.679,"gamma":0.004,"optionHigh":55.7,"optionLow":30.21,"bid":53.5,"ask":53.9,"last":53.6,"theta":-4.607,"vega":2.529,"contractSymbol":"SPXW 260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"put","volume":64,"oi":335,"ivRaw":11.604,"delta":-0.702,"gamma":0.004,"optionHigh":61.68,"optionLow":32.85,"bid":56.2,"ask":57.4,"last":58.72,"theta":-4.367,"vega":2.448,"contractSymbol":"SPXW 260710P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":6,"type":"put","volume":21,"oi":223,"ivRaw":10.986,"delta":-0.319,"gamma":0.003,"optionHigh":23.25,"optionLow":14.55,"bid":22.4,"ask":22.7,"last":23.25,"theta":-3.194,"vega":3.498,"contractSymbol":"SPXW 260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":6,"type":"put","volume":73,"oi":607,"ivRaw":10.87,"delta":-0.334,"gamma":0.003,"optionHigh":23.7,"optionLow":13.2,"bid":23.7,"ask":23.9,"last":23.49,"theta":-3.227,"vega":3.565,"contractSymbol":"SPXW 260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":6,"type":"put","volume":13,"oi":373,"ivRaw":10.748,"delta":-0.35,"gamma":0.004,"optionHigh":25.53,"optionLow":15.46,"bid":25,"ask":25.2,"last":25.53,"theta":-3.252,"vega":3.628,"contractSymbol":"SPXW 260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":6,"type":"put","volume":17,"oi":218,"ivRaw":10.634,"delta":-0.367,"gamma":0.004,"optionHigh":27.25,"optionLow":14.38,"bid":26.4,"ask":26.6,"last":27.25,"theta":-3.275,"vega":3.687,"contractSymbol":"SPXW 260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"put","volume":26,"oi":548,"ivRaw":10.512,"delta":-0.384,"gamma":0.004,"optionHigh":30.69,"optionLow":16.6,"bid":27.8,"ask":28.1,"last":30.69,"theta":-3.289,"vega":3.74,"contractSymbol":"SPXW 260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"put","volume":38,"oi":236,"ivRaw":10.38,"delta":-0.401,"gamma":0.004,"optionHigh":26.8,"optionLow":16.38,"bid":29.4,"ask":29.6,"last":26.5,"theta":-3.292,"vega":3.787,"contractSymbol":"SPXW 260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"put","volume":32,"oi":993,"ivRaw":10.268,"delta":-0.42,"gamma":0.004,"optionHigh":31.9,"optionLow":20.52,"bid":31,"ask":31.3,"last":31.9,"theta":-3.295,"vega":3.828,"contractSymbol":"SPXW 260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"put","volume":23,"oi":183,"ivRaw":10.159,"delta":-0.439,"gamma":0.004,"optionHigh":33.32,"optionLow":22.23,"bid":32.7,"ask":33,"last":32.97,"theta":-3.291,"vega":3.861,"contractSymbol":"SPXW 260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"put","volume":24,"oi":173,"ivRaw":10.038,"delta":-0.458,"gamma":0.004,"optionHigh":37.5,"optionLow":22.45,"bid":34.5,"ask":34.8,"last":34.3,"theta":-3.276,"vega":3.886,"contractSymbol":"SPXW 260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"put","volume":55,"oi":357,"ivRaw":9.918,"delta":-0.478,"gamma":0.004,"optionHigh":40.2,"optionLow":26.65,"bid":36.4,"ask":36.7,"last":37.35,"theta":-3.252,"vega":3.901,"contractSymbol":"SPXW 260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"put","volume":33,"oi":112,"ivRaw":9.8,"delta":-0.499,"gamma":0.004,"optionHigh":41.15,"optionLow":24.61,"bid":38.4,"ask":38.7,"last":39.9,"theta":-3.22,"vega":3.907,"contractSymbol":"SPXW 260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"put","volume":210,"oi":1131,"ivRaw":10.887,"delta":-0.517,"gamma":0.004,"optionHigh":44.1,"optionLow":23.5,"bid":40.5,"ask":40.8,"last":41.5,"theta":-3.571,"vega":3.903,"contractSymbol":"SPXW 260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"put","volume":19,"oi":75,"ivRaw":10.769,"delta":-0.536,"gamma":0.004,"optionHigh":40.43,"optionLow":25.33,"bid":42.7,"ask":43,"last":40.43,"theta":-3.521,"vega":3.891,"contractSymbol":"SPXW 260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"put","volume":37,"oi":162,"ivRaw":10.677,"delta":-0.555,"gamma":0.004,"optionHigh":48.6,"optionLow":31.2,"bid":45,"ask":45.4,"last":46.93,"theta":-3.47,"vega":3.869,"contractSymbol":"SPXW 260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"put","volume":38,"oi":107,"ivRaw":10.559,"delta":-0.575,"gamma":0.004,"optionHigh":48.5,"optionLow":29.8,"bid":47.4,"ask":47.7,"last":48,"theta":-3.402,"vega":3.838,"contractSymbol":"SPXW 260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"put","volume":140,"oi":157,"ivRaw":10.443,"delta":-0.595,"gamma":0.004,"optionHigh":52.07,"optionLow":30.2,"bid":50,"ask":50.3,"last":52.07,"theta":-3.327,"vega":3.796,"contractSymbol":"SPXW 260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"put","volume":128,"oi":1271,"ivRaw":10.35,"delta":-0.615,"gamma":0.004,"optionHigh":55.15,"optionLow":31.7,"bid":52.6,"ask":52.9,"last":55.15,"theta":-3.249,"vega":3.744,"contractSymbol":"SPXW 260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"put","volume":39,"oi":153,"ivRaw":10.229,"delta":-0.635,"gamma":0.004,"optionHigh":57.53,"optionLow":33.6,"bid":55.4,"ask":55.7,"last":57.53,"theta":-3.154,"vega":3.681,"contractSymbol":"SPXW 260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"put","volume":34,"oi":227,"ivRaw":10.133,"delta":-0.655,"gamma":0.004,"optionHigh":62.2,"optionLow":35.6,"bid":58.3,"ask":58.6,"last":62.1,"theta":-3.058,"vega":3.609,"contractSymbol":"SPXW 260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"put","volume":30,"oi":254,"ivRaw":10.035,"delta":-0.675,"gamma":0.004,"optionHigh":61.76,"optionLow":37.7,"bid":61.3,"ask":61.6,"last":55.41,"theta":-2.954,"vega":3.526,"contractSymbol":"SPXW 260713P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":7,"type":"put","volume":30,"oi":120,"ivRaw":11.751,"delta":-0.34,"gamma":0.003,"optionHigh":29.75,"optionLow":18.46,"bid":28.3,"ask":28.6,"last":29.75,"theta":-3.241,"vega":3.868,"contractSymbol":"SPXW 260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":7,"type":"put","volume":27,"oi":365,"ivRaw":11.643,"delta":-0.354,"gamma":0.003,"optionHigh":32.67,"optionLow":18.2,"bid":29.7,"ask":29.9,"last":32.67,"theta":-3.263,"vega":3.925,"contractSymbol":"SPXW 260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":7,"type":"put","volume":12,"oi":1633,"ivRaw":11.533,"delta":-0.368,"gamma":0.003,"optionHigh":32.6,"optionLow":19.8,"bid":31.1,"ask":31.3,"last":32.6,"theta":-3.279,"vega":3.978,"contractSymbol":"SPXW 260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":7,"type":"put","volume":6,"oi":72,"ivRaw":11.418,"delta":-0.383,"gamma":0.003,"optionHigh":35.52,"optionLow":23.6,"bid":32.5,"ask":32.8,"last":35.52,"theta":-3.289,"vega":4.027,"contractSymbol":"SPXW 260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"put","volume":37,"oi":534,"ivRaw":11.311,"delta":-0.398,"gamma":0.003,"optionHigh":37.25,"optionLow":23.75,"bid":34.1,"ask":34.3,"last":34.59,"theta":-3.297,"vega":4.071,"contractSymbol":"SPXW 260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"put","volume":21,"oi":180,"ivRaw":11.208,"delta":-0.414,"gamma":0.003,"optionHigh":38.8,"optionLow":21.9,"bid":35.7,"ask":35.9,"last":35.9,"theta":-3.301,"vega":4.11,"contractSymbol":"SPXW 260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"put","volume":5,"oi":342,"ivRaw":11.078,"delta":-0.43,"gamma":0.003,"optionHigh":37.42,"optionLow":24.76,"bid":37.4,"ask":37.6,"last":37.4,"theta":-3.291,"vega":4.143,"contractSymbol":"SPXW 260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"put","volume":4,"oi":216,"ivRaw":10.978,"delta":-0.446,"gamma":0.003,"optionHigh":40.07,"optionLow":26.9,"bid":39.1,"ask":39.4,"last":39.5,"theta":-3.284,"vega":4.17,"contractSymbol":"SPXW 260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"put","volume":20,"oi":83,"ivRaw":10.857,"delta":-0.463,"gamma":0.003,"optionHigh":44.55,"optionLow":28.66,"bid":40.9,"ask":41.2,"last":40.6,"theta":-3.265,"vega":4.191,"contractSymbol":"SPXW 260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"put","volume":44,"oi":175,"ivRaw":10.74,"delta":-0.48,"gamma":0.004,"optionHigh":46.3,"optionLow":26.84,"bid":42.9,"ask":43.2,"last":45.1,"theta":-3.241,"vega":4.204,"contractSymbol":"SPXW 260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"put","volume":17,"oi":33,"ivRaw":10.629,"delta":-0.498,"gamma":0.004,"optionHigh":48.9,"optionLow":36.6,"bid":44.9,"ask":45.2,"last":45.1,"theta":-3.213,"vega":4.209,"contractSymbol":"SPXW 260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"put","volume":356,"oi":1654,"ivRaw":10.517,"delta":-0.516,"gamma":0.004,"optionHigh":50.7,"optionLow":29.65,"bid":47,"ask":47.2,"last":46.9,"theta":-3.176,"vega":4.205,"contractSymbol":"SPXW 260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"put","volume":27,"oi":52,"ivRaw":11.727,"delta":-0.53,"gamma":0.003,"optionHigh":53.4,"optionLow":39.7,"bid":49.1,"ask":49.4,"last":53.4,"theta":-3.533,"vega":4.197,"contractSymbol":"SPXW 260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"put","volume":48,"oi":239,"ivRaw":11.627,"delta":-0.546,"gamma":0.003,"optionHigh":46.9,"optionLow":37.07,"bid":51.4,"ask":51.8,"last":46.9,"theta":-3.488,"vega":4.181,"contractSymbol":"SPXW 260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"put","volume":49,"oi":77,"ivRaw":11.505,"delta":-0.563,"gamma":0.003,"optionHigh":58.1,"optionLow":38.57,"bid":53.8,"ask":54.1,"last":58.1,"theta":-3.431,"vega":4.156,"contractSymbol":"SPXW 260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"put","volume":85,"oi":181,"ivRaw":11.411,"delta":-0.58,"gamma":0.003,"optionHigh":55.23,"optionLow":39.96,"bid":56.2,"ask":56.6,"last":55.23,"theta":-3.375,"vega":4.124,"contractSymbol":"SPXW 260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"put","volume":69,"oi":150,"ivRaw":11.31,"delta":-0.597,"gamma":0.003,"optionHigh":62.63,"optionLow":40.11,"bid":58.8,"ask":59.2,"last":59.1,"theta":-3.31,"vega":4.084,"contractSymbol":"SPXW 260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"put","volume":18,"oi":68,"ivRaw":11.21,"delta":-0.614,"gamma":0.003,"optionHigh":62.22,"optionLow":42.8,"bid":61.5,"ask":61.8,"last":61.7,"theta":-3.24,"vega":4.036,"contractSymbol":"SPXW 260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"put","volume":19,"oi":63,"ivRaw":11.125,"delta":-0.631,"gamma":0.003,"optionHigh":64.6,"optionLow":42.79,"bid":64.2,"ask":64.5,"last":64.6,"theta":-3.168,"vega":3.98,"contractSymbol":"SPXW 260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"put","volume":14,"oi":33,"ivRaw":11.017,"delta":-0.648,"gamma":0.003,"optionHigh":70.99,"optionLow":49,"bid":67.1,"ask":67.4,"last":67.4,"theta":-3.083,"vega":3.915,"contractSymbol":"SPXW 260714P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":8,"type":"put","volume":1,"oi":132,"ivRaw":11.994,"delta":-0.354,"gamma":0.003,"optionHigh":32,"optionLow":32,"bid":32.5,"ask":33,"last":32,"theta":-3.157,"vega":4.185,"contractSymbol":"SPXW 260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":295,"ivRaw":11.891,"delta":-0.367,"gamma":0.003,"optionHigh":36.64,"optionLow":22,"bid":33.9,"ask":34.2,"last":33.94,"theta":-3.172,"vega":4.237,"contractSymbol":"SPXW 260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":8,"type":"put","volume":6,"oi":66,"ivRaw":11.774,"delta":-0.38,"gamma":0.003,"optionHigh":33.68,"optionLow":26.09,"bid":35.3,"ask":35.8,"last":33.68,"theta":-3.18,"vega":4.284,"contractSymbol":"SPXW 260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":8,"type":"put","volume":3,"oi":92,"ivRaw":11.675,"delta":-0.393,"gamma":0.003,"optionHigh":39.75,"optionLow":38.77,"bid":36.8,"ask":37.2,"last":39.2,"theta":-3.188,"vega":4.329,"contractSymbol":"SPXW 260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":102,"ivRaw":11.563,"delta":-0.407,"gamma":0.003,"optionHigh":38.96,"optionLow":28.49,"bid":38.4,"ask":38.8,"last":38.96,"theta":-3.189,"vega":4.368,"contractSymbol":"SPXW 260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"put","volume":17,"oi":69,"ivRaw":11.448,"delta":-0.422,"gamma":0.003,"optionHigh":42.02,"optionLow":28.62,"bid":40,"ask":40.4,"last":42.02,"theta":-3.185,"vega":4.403,"contractSymbol":"SPXW 260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"put","volume":17,"oi":518,"ivRaw":11.34,"delta":-0.437,"gamma":0.003,"optionHigh":42,"optionLow":28.78,"bid":41.7,"ask":42.2,"last":38.43,"theta":-3.179,"vega":4.433,"contractSymbol":"SPXW 260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"put","volume":6,"oi":149,"ivRaw":11.226,"delta":-0.452,"gamma":0.003,"optionHigh":38.58,"optionLow":32.42,"bid":43.5,"ask":44,"last":38.58,"theta":-3.167,"vega":4.457,"contractSymbol":"SPXW 260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"put","volume":1,"oi":44,"ivRaw":11.119,"delta":-0.467,"gamma":0.003,"optionHigh":33.82,"optionLow":33.82,"bid":45.3,"ask":45.8,"last":33.82,"theta":-3.151,"vega":4.475,"contractSymbol":"SPXW 260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"put","volume":6,"oi":208,"ivRaw":11.016,"delta":-0.483,"gamma":0.003,"optionHigh":40.45,"optionLow":34.9,"bid":47.2,"ask":47.7,"last":40.45,"theta":-3.132,"vega":4.486,"contractSymbol":"SPXW 260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"put","volume":18,"oi":58,"ivRaw":10.898,"delta":-0.499,"gamma":0.003,"optionHigh":49.54,"optionLow":36.92,"bid":49.2,"ask":49.7,"last":49,"theta":-3.103,"vega":4.49,"contractSymbol":"SPXW 260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"put","volume":25,"oi":389,"ivRaw":10.792,"delta":-0.516,"gamma":0.003,"optionHigh":51.37,"optionLow":36.43,"bid":51.3,"ask":51.8,"last":51.37,"theta":-3.072,"vega":4.486,"contractSymbol":"SPXW 260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"put","volume":1,"oi":23,"ivRaw":12.095,"delta":-0.528,"gamma":0.003,"optionHigh":42.05,"optionLow":42.05,"bid":53.4,"ask":54,"last":42.05,"theta":-3.433,"vega":4.479,"contractSymbol":"SPXW 260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":401,"ivRaw":11.981,"delta":-0.543,"gamma":0.003,"optionHigh":51.5,"optionLow":41.2,"bid":55.6,"ask":56.2,"last":51.5,"theta":-3.39,"vega":4.464,"contractSymbol":"SPXW 260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"put","volume":59,"oi":67,"ivRaw":11.86,"delta":-0.558,"gamma":0.003,"optionHigh":58.59,"optionLow":40.5,"bid":58,"ask":58.6,"last":58.59,"theta":-3.34,"vega":4.442,"contractSymbol":"SPXW 260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"put","volume":1,"oi":50,"ivRaw":11.777,"delta":-0.573,"gamma":0.003,"optionHigh":47.15,"optionLow":47.15,"bid":60.4,"ask":61,"last":47.15,"theta":-3.296,"vega":4.414,"contractSymbol":"SPXW 260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"put","volume":4,"oi":96,"ivRaw":11.676,"delta":-0.589,"gamma":0.003,"optionHigh":62.79,"optionLow":47.94,"bid":62.8,"ask":63.4,"last":62.79,"theta":-3.241,"vega":4.378,"contractSymbol":"SPXW 260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"put","volume":19,"oi":74,"ivRaw":11.572,"delta":-0.604,"gamma":0.003,"optionHigh":69.67,"optionLow":46.9,"bid":65.4,"ask":66,"last":69.67,"theta":-3.181,"vega":4.335,"contractSymbol":"SPXW 260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"put","volume":10,"oi":73,"ivRaw":11.469,"delta":-0.62,"gamma":0.003,"optionHigh":68.95,"optionLow":48.31,"bid":68.2,"ask":68.8,"last":68.95,"theta":-3.116,"vega":4.284,"contractSymbol":"SPXW 260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"put","volume":5,"oi":18,"ivRaw":11.381,"delta":-0.636,"gamma":0.003,"optionHigh":61.22,"optionLow":48.8,"bid":71,"ask":71.4,"last":61.22,"theta":-3.05,"vega":4.227,"contractSymbol":"SPXW 260715P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":98,"ivRaw":12.161,"delta":-0.363,"gamma":0.003,"optionHigh":38.15,"optionLow":38.15,"bid":36.2,"ask":36.6,"last":38.15,"theta":-3.039,"vega":4.47,"contractSymbol":"SPXW 260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":9,"type":"put","volume":6,"oi":1489,"ivRaw":12.054,"delta":-0.375,"gamma":0.003,"optionHigh":39.6,"optionLow":27.1,"bid":37.6,"ask":38,"last":39.6,"theta":-3.047,"vega":4.519,"contractSymbol":"SPXW 260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":9,"type":"put","volume":16,"oi":984,"ivRaw":11.946,"delta":-0.387,"gamma":0.003,"optionHigh":29.8,"optionLow":29.8,"bid":39,"ask":39.4,"last":29.8,"theta":-3.052,"vega":4.564,"contractSymbol":"SPXW 260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":134,"ivRaw":11.833,"delta":-0.4,"gamma":0.003,"optionHigh":38.44,"optionLow":29.36,"bid":40.5,"ask":41,"last":38.44,"theta":-3.052,"vega":4.604,"contractSymbol":"SPXW 260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":124,"ivRaw":11.721,"delta":-0.413,"gamma":0.003,"optionHigh":28.61,"optionLow":28.61,"bid":42.1,"ask":42.6,"last":28.61,"theta":-3.05,"vega":4.641,"contractSymbol":"SPXW 260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":286,"ivRaw":11.628,"delta":-0.427,"gamma":0.003,"optionHigh":31.2,"optionLow":31.2,"bid":43.8,"ask":44.2,"last":31.2,"theta":-3.049,"vega":4.674,"contractSymbol":"SPXW 260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":185,"ivRaw":11.521,"delta":-0.44,"gamma":0.003,"optionHigh":45.3,"optionLow":32.35,"bid":45.4,"ask":46,"last":45.3,"theta":-3.04,"vega":4.701,"contractSymbol":"SPXW 260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":98,"ivRaw":11.41,"delta":-0.454,"gamma":0.003,"optionHigh":37.73,"optionLow":37.73,"bid":47.2,"ask":47.7,"last":37.73,"theta":-3.027,"vega":4.724,"contractSymbol":"SPXW 260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"put","volume":107,"oi":156,"ivRaw":11.306,"delta":-0.469,"gamma":0.003,"optionHigh":49.95,"optionLow":34.13,"bid":49,"ask":49.6,"last":49.95,"theta":-3.012,"vega":4.74,"contractSymbol":"SPXW 260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":217,"ivRaw":11.196,"delta":-0.484,"gamma":0.003,"optionHigh":50,"optionLow":49.71,"bid":51,"ask":51.4,"last":50,"theta":-2.991,"vega":4.75,"contractSymbol":"SPXW 260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":95,"ivRaw":11.095,"delta":-0.499,"gamma":0.003,"optionHigh":39.77,"optionLow":39.77,"bid":53,"ask":53.4,"last":39.77,"theta":-2.968,"vega":4.755,"contractSymbol":"SPXW 260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"put","volume":268,"oi":778,"ivRaw":10.974,"delta":-0.514,"gamma":0.003,"optionHigh":55.7,"optionLow":38.11,"bid":55,"ask":55.5,"last":55.7,"theta":-2.934,"vega":4.752,"contractSymbol":"SPXW 260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"put","volume":27,"oi":25,"ivRaw":12.355,"delta":-0.525,"gamma":0.003,"optionHigh":56.4,"optionLow":43.12,"bid":57.2,"ask":57.6,"last":56.4,"theta":-3.296,"vega":4.745,"contractSymbol":"SPXW 260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":33,"ivRaw":12.25,"delta":-0.539,"gamma":0.003,"optionHigh":42.57,"optionLow":42.57,"bid":59.4,"ask":59.8,"last":42.57,"theta":-3.259,"vega":4.732,"contractSymbol":"SPXW 260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"put","volume":103,"oi":173,"ivRaw":12.151,"delta":-0.553,"gamma":0.003,"optionHigh":65.2,"optionLow":47.44,"bid":61.6,"ask":62.2,"last":65.2,"theta":-3.22,"vega":4.713,"contractSymbol":"SPXW 260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"put","volume":5,"oi":47,"ivRaw":12.047,"delta":-0.567,"gamma":0.003,"optionHigh":64,"optionLow":48.53,"bid":64,"ask":64.5,"last":64,"theta":-3.175,"vega":4.687,"contractSymbol":"SPXW 260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"put","volume":74,"oi":96,"ivRaw":11.937,"delta":-0.581,"gamma":0.003,"optionHigh":69.31,"optionLow":50.85,"bid":66.4,"ask":67,"last":69.31,"theta":-3.125,"vega":4.655,"contractSymbol":"SPXW 260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"put","volume":7,"oi":63,"ivRaw":11.857,"delta":-0.596,"gamma":0.003,"optionHigh":58.6,"optionLow":50.07,"bid":69,"ask":69.5,"last":58.6,"theta":-3.079,"vega":4.617,"contractSymbol":"SPXW 260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"put","volume":19,"oi":90,"ivRaw":11.759,"delta":-0.61,"gamma":0.003,"optionHigh":62.6,"optionLow":52.85,"bid":71.6,"ask":72.2,"last":62.6,"theta":-3.024,"vega":4.571,"contractSymbol":"SPXW 260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"put","volume":10,"oi":83,"ivRaw":11.655,"delta":-0.625,"gamma":0.003,"optionHigh":73.86,"optionLow":73.86,"bid":74.2,"ask":74.8,"last":73.86,"theta":-2.962,"vega":4.519,"contractSymbol":"SPXW 260716P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":10,"type":"put","volume":0,"oi":497,"ivRaw":12.161,"delta":-0.363,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":37.5,"ask":38.1,"last":23.82,"theta":-2.855,"vega":4.642,"contractSymbol":"SPX 260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":10,"type":"put","volume":124,"oi":20891,"ivRaw":12.047,"delta":-0.374,"gamma":0.003,"optionHigh":40.8,"optionLow":26.5,"bid":38.9,"ask":39.5,"last":39.2,"theta":-2.857,"vega":4.69,"contractSymbol":"SPX 260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":10,"type":"put","volume":6,"oi":1819,"ivRaw":11.943,"delta":-0.386,"gamma":0.003,"optionHigh":40.32,"optionLow":34.81,"bid":40.3,"ask":40.9,"last":40.32,"theta":-2.86,"vega":4.735,"contractSymbol":"SPX 260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":747,"ivRaw":11.838,"delta":-0.399,"gamma":0.003,"optionHigh":41.85,"optionLow":33,"bid":41.8,"ask":42.4,"last":41.85,"theta":-2.859,"vega":4.777,"contractSymbol":"SPX 260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":2582,"ivRaw":11.729,"delta":-0.411,"gamma":0.003,"optionHigh":45.47,"optionLow":45.16,"bid":43.4,"ask":44,"last":45.16,"theta":-2.854,"vega":4.814,"contractSymbol":"SPX 260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"put","volume":12,"oi":903,"ivRaw":11.621,"delta":-0.424,"gamma":0.003,"optionHigh":47.03,"optionLow":33.63,"bid":45,"ask":45.6,"last":44.63,"theta":-2.846,"vega":4.847,"contractSymbol":"SPX 260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"put","volume":8,"oi":1859,"ivRaw":11.521,"delta":-0.437,"gamma":0.003,"optionHigh":49,"optionLow":38.37,"bid":46.7,"ask":47.3,"last":49,"theta":-2.837,"vega":4.876,"contractSymbol":"SPX 260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"put","volume":8,"oi":582,"ivRaw":11.417,"delta":-0.451,"gamma":0.003,"optionHigh":51,"optionLow":38.5,"bid":48.4,"ask":49.1,"last":51,"theta":-2.824,"vega":4.899,"contractSymbol":"SPX 260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"put","volume":15,"oi":1275,"ivRaw":11.32,"delta":-0.465,"gamma":0.003,"optionHigh":53.3,"optionLow":42.12,"bid":50.2,"ask":50.9,"last":50.2,"theta":-2.809,"vega":4.918,"contractSymbol":"SPX 260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"put","volume":83,"oi":673,"ivRaw":11.199,"delta":-0.479,"gamma":0.003,"optionHigh":55.3,"optionLow":39.86,"bid":52.1,"ask":52.8,"last":52.2,"theta":-2.784,"vega":4.93,"contractSymbol":"SPX 260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"put","volume":48,"oi":473,"ivRaw":11.106,"delta":-0.493,"gamma":0.003,"optionHigh":56.4,"optionLow":41.15,"bid":54.1,"ask":54.7,"last":53.68,"theta":-2.763,"vega":4.937,"contractSymbol":"SPX 260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"put","volume":248,"oi":24628,"ivRaw":10.995,"delta":-0.508,"gamma":0.003,"optionHigh":59,"optionLow":38.9,"bid":56,"ask":56.7,"last":58,"theta":-2.732,"vega":4.936,"contractSymbol":"SPX 260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"put","volume":50,"oi":654,"ivRaw":12.42,"delta":-0.519,"gamma":0.003,"optionHigh":61.02,"optionLow":46.2,"bid":58.1,"ask":58.8,"last":61.02,"theta":-3.089,"vega":4.932,"contractSymbol":"SPX 260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"put","volume":136,"oi":425,"ivRaw":12.315,"delta":-0.532,"gamma":0.003,"optionHigh":60.18,"optionLow":45.7,"bid":60.3,"ask":61,"last":60.18,"theta":-3.054,"vega":4.921,"contractSymbol":"SPX 260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"put","volume":20,"oi":204,"ivRaw":12.217,"delta":-0.546,"gamma":0.003,"optionHigh":61.73,"optionLow":48,"bid":62.4,"ask":63.2,"last":61.73,"theta":-3.016,"vega":4.905,"contractSymbol":"SPX 260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"put","volume":148,"oi":512,"ivRaw":12.125,"delta":-0.559,"gamma":0.003,"optionHigh":63,"optionLow":48.7,"bid":64.7,"ask":65.5,"last":63,"theta":-2.977,"vega":4.883,"contractSymbol":"SPX 260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"put","volume":94,"oi":1710,"ivRaw":12.018,"delta":-0.573,"gamma":0.003,"optionHigh":63,"optionLow":48.26,"bid":67.1,"ask":68,"last":63,"theta":-2.929,"vega":4.855,"contractSymbol":"SPX 260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"put","volume":46,"oi":1218,"ivRaw":11.917,"delta":-0.587,"gamma":0.003,"optionHigh":62,"optionLow":53.4,"bid":69.5,"ask":70.4,"last":62,"theta":-2.88,"vega":4.82,"contractSymbol":"SPX 260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":237,"ivRaw":11.832,"delta":-0.601,"gamma":0.003,"optionHigh":63.43,"optionLow":61.39,"bid":72.1,"ask":73,"last":63.43,"theta":-2.831,"vega":4.78,"contractSymbol":"SPX 260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"put","volume":0,"oi":466,"ivRaw":11.735,"delta":-0.615,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":75.6,"last":51.1,"theta":-2.775,"vega":4.732,"contractSymbol":"SPX 260717P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":79,"ivRaw":11.528,"delta":-0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":43.7,"ask":44.2,"last":29.5,"theta":-2.429,"vega":5.425,"contractSymbol":"SPXW 260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":13,"type":"put","volume":20,"oi":2101,"ivRaw":11.449,"delta":-0.389,"gamma":0.002,"optionHigh":47.75,"optionLow":40.03,"bid":45.2,"ask":45.6,"last":46.16,"theta":-2.434,"vega":5.471,"contractSymbol":"SPXW 260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":13,"type":"put","volume":1,"oi":41,"ivRaw":11.347,"delta":-0.4,"gamma":0.002,"optionHigh":39.91,"optionLow":39.91,"bid":46.7,"ask":47.2,"last":39.91,"theta":-2.433,"vega":5.513,"contractSymbol":"SPXW 260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":13,"type":"put","volume":28,"oi":77,"ivRaw":11.253,"delta":-0.412,"gamma":0.002,"optionHigh":48.26,"optionLow":41.01,"bid":48.2,"ask":48.8,"last":48.26,"theta":-2.431,"vega":5.552,"contractSymbol":"SPXW 260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"put","volume":5,"oi":25,"ivRaw":11.158,"delta":-0.423,"gamma":0.002,"optionHigh":50.16,"optionLow":50.16,"bid":49.8,"ask":50.4,"last":50.16,"theta":-2.427,"vega":5.586,"contractSymbol":"SPXW 260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"put","volume":3,"oi":177,"ivRaw":11.062,"delta":-0.435,"gamma":0.002,"optionHigh":48.55,"optionLow":45.55,"bid":51.5,"ask":52,"last":48.55,"theta":-2.42,"vega":5.616,"contractSymbol":"SPXW 260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"put","volume":10,"oi":2036,"ivRaw":10.974,"delta":-0.447,"gamma":0.003,"optionHigh":56.29,"optionLow":44.9,"bid":53.2,"ask":53.6,"last":54.83,"theta":-2.413,"vega":5.642,"contractSymbol":"SPXW 260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"put","volume":16,"oi":106,"ivRaw":10.883,"delta":-0.46,"gamma":0.003,"optionHigh":54.59,"optionLow":39.2,"bid":55,"ask":55.4,"last":53.95,"theta":-2.404,"vega":5.663,"contractSymbol":"SPXW 260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"put","volume":17,"oi":41,"ivRaw":10.782,"delta":-0.473,"gamma":0.003,"optionHigh":60,"optionLow":43.11,"bid":56.8,"ask":57.2,"last":60,"theta":-2.389,"vega":5.678,"contractSymbol":"SPXW 260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"put","volume":29,"oi":206,"ivRaw":10.679,"delta":-0.485,"gamma":0.003,"optionHigh":53.49,"optionLow":50.17,"bid":58.7,"ask":59.2,"last":53.49,"theta":-2.372,"vega":5.688,"contractSymbol":"SPXW 260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":53,"ivRaw":10.584,"delta":-0.499,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61.2,"last":42.8,"theta":-2.354,"vega":5.691,"contractSymbol":"SPXW 260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"put","volume":12,"oi":344,"ivRaw":10.483,"delta":-0.512,"gamma":0.003,"optionHigh":65,"optionLow":52.45,"bid":62.6,"ask":63.2,"last":65,"theta":-2.331,"vega":5.689,"contractSymbol":"SPXW 260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":73,"ivRaw":12.16,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.2,"last":45.47,"theta":-2.696,"vega":5.684,"contractSymbol":"SPXW 260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":189,"ivRaw":12.059,"delta":-0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.4,"last":45.08,"theta":-2.669,"vega":5.672,"contractSymbol":"SPXW 260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":49,"ivRaw":11.964,"delta":-0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.6,"last":47,"theta":-2.642,"vega":5.656,"contractSymbol":"SPXW 260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"put","volume":2,"oi":78,"ivRaw":11.876,"delta":-0.556,"gamma":0.002,"optionHigh":57,"optionLow":55,"bid":71.2,"ask":71.8,"last":57,"theta":-2.613,"vega":5.634,"contractSymbol":"SPXW 260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"put","volume":3,"oi":423,"ivRaw":11.776,"delta":-0.569,"gamma":0.002,"optionHigh":72.41,"optionLow":69.5,"bid":73.6,"ask":74.2,"last":72.41,"theta":-2.579,"vega":5.607,"contractSymbol":"SPXW 260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"put","volume":4,"oi":112,"ivRaw":11.701,"delta":-0.581,"gamma":0.002,"optionHigh":74.76,"optionLow":55.53,"bid":76,"ask":76.6,"last":74.76,"theta":-2.549,"vega":5.574,"contractSymbol":"SPXW 260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"put","volume":12,"oi":52,"ivRaw":11.608,"delta":-0.593,"gamma":0.002,"optionHigh":74.6,"optionLow":63.4,"bid":78.6,"ask":79.2,"last":74.6,"theta":-2.512,"vega":5.535,"contractSymbol":"SPXW 260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"put","volume":19,"oi":105,"ivRaw":11.51,"delta":-0.606,"gamma":0.002,"optionHigh":80.51,"optionLow":59.72,"bid":81,"ask":81.6,"last":80.51,"theta":-2.471,"vega":5.49,"contractSymbol":"SPXW 260720P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":14,"type":"put","volume":8,"oi":14,"ivRaw":11.683,"delta":-0.384,"gamma":0.002,"optionHigh":40.61,"optionLow":35.7,"bid":46.9,"ask":47.4,"last":40.61,"theta":-2.381,"vega":5.65,"contractSymbol":"SPXW 260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":14,"type":"put","volume":8,"oi":114,"ivRaw":11.604,"delta":-0.394,"gamma":0.002,"optionHigh":50.53,"optionLow":41.4,"bid":48.4,"ask":48.8,"last":50.53,"theta":-2.384,"vega":5.694,"contractSymbol":"SPXW 260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":14,"type":"put","volume":9,"oi":10,"ivRaw":11.5,"delta":-0.405,"gamma":0.002,"optionHigh":42.83,"optionLow":38.4,"bid":49.9,"ask":50.4,"last":42.83,"theta":-2.38,"vega":5.733,"contractSymbol":"SPXW 260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":14,"type":"put","volume":1,"oi":44,"ivRaw":11.405,"delta":-0.416,"gamma":0.002,"optionHigh":45.38,"optionLow":45.38,"bid":51.4,"ask":52,"last":45.38,"theta":-2.377,"vega":5.77,"contractSymbol":"SPXW 260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"put","volume":8,"oi":9,"ivRaw":11.311,"delta":-0.427,"gamma":0.002,"optionHigh":40.9,"optionLow":40.9,"bid":53,"ask":53.6,"last":40.9,"theta":-2.372,"vega":5.803,"contractSymbol":"SPXW 260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"put","volume":8,"oi":57,"ivRaw":11.215,"delta":-0.438,"gamma":0.002,"optionHigh":50.69,"optionLow":43.14,"bid":54.7,"ask":55.2,"last":50.69,"theta":-2.365,"vega":5.831,"contractSymbol":"SPXW 260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"put","volume":35,"oi":47,"ivRaw":11.127,"delta":-0.45,"gamma":0.002,"optionHigh":54.17,"optionLow":43.2,"bid":56.4,"ask":57,"last":54.17,"theta":-2.357,"vega":5.855,"contractSymbol":"SPXW 260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":29,"ivRaw":11.038,"delta":-0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.2,"ask":58.8,"last":56.88,"theta":-2.347,"vega":5.875,"contractSymbol":"SPXW 260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"put","volume":10,"oi":12,"ivRaw":10.939,"delta":-0.474,"gamma":0.002,"optionHigh":52.35,"optionLow":51.65,"bid":60,"ask":60.4,"last":52.35,"theta":-2.333,"vega":5.889,"contractSymbol":"SPXW 260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"put","volume":12,"oi":113,"ivRaw":10.839,"delta":-0.486,"gamma":0.002,"optionHigh":63.32,"optionLow":60.88,"bid":61.9,"ask":62.4,"last":63.32,"theta":-2.316,"vega":5.899,"contractSymbol":"SPXW 260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"put","volume":1,"oi":19,"ivRaw":10.747,"delta":-0.498,"gamma":0.003,"optionHigh":66.74,"optionLow":66.74,"bid":63.8,"ask":64.4,"last":66.74,"theta":-2.3,"vega":5.902,"contractSymbol":"SPXW 260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"put","volume":21,"oi":86,"ivRaw":10.649,"delta":-0.511,"gamma":0.003,"optionHigh":68.74,"optionLow":51.14,"bid":65.8,"ask":66.4,"last":68.74,"theta":-2.279,"vega":5.9,"contractSymbol":"SPXW 260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":2,"ivRaw":12.379,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.4,"last":55.4,"theta":-2.642,"vega":5.896,"contractSymbol":"SPXW 260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":41,"ivRaw":12.291,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70,"ask":70.6,"last":52.2,"theta":-2.619,"vega":5.885,"contractSymbol":"SPXW 260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"put","volume":18,"oi":33,"ivRaw":12.201,"delta":-0.541,"gamma":0.002,"optionHigh":73,"optionLow":62.45,"bid":72.2,"ask":72.8,"last":73,"theta":-2.594,"vega":5.87,"contractSymbol":"SPXW 260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"put","volume":4,"oi":53,"ivRaw":12.11,"delta":-0.553,"gamma":0.002,"optionHigh":68.7,"optionLow":60.35,"bid":74.4,"ask":75,"last":68.7,"theta":-2.567,"vega":5.85,"contractSymbol":"SPXW 260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"put","volume":10,"oi":29,"ivRaw":12.026,"delta":-0.564,"gamma":0.002,"optionHigh":75.74,"optionLow":59.78,"bid":76.7,"ask":77.2,"last":75.74,"theta":-2.539,"vega":5.825,"contractSymbol":"SPXW 260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":41,"ivRaw":11.94,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.6,"last":60.37,"theta":-2.508,"vega":5.795,"contractSymbol":"SPXW 260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"put","volume":1,"oi":39,"ivRaw":11.834,"delta":-0.588,"gamma":0.002,"optionHigh":66.86,"optionLow":66.86,"bid":81.5,"ask":82.2,"last":66.86,"theta":-2.471,"vega":5.759,"contractSymbol":"SPXW 260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":12,"ivRaw":11.754,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.6,"last":61.88,"theta":-2.438,"vega":5.718,"contractSymbol":"SPXW 260721P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":7,"ivRaw":11.88,"delta":-0.389,"gamma":0.002,"optionHigh":37.77,"optionLow":37.77,"bid":50.4,"ask":50.8,"last":37.77,"theta":-2.348,"vega":5.868,"contractSymbol":"SPXW 260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":508,"ivRaw":11.785,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.8,"ask":52.4,"last":35.95,"theta":-2.347,"vega":5.909,"contractSymbol":"SPXW 260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":3,"ivRaw":11.698,"delta":-0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.4,"ask":53.8,"last":53.18,"theta":-2.346,"vega":5.947,"contractSymbol":"SPXW 260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":106,"ivRaw":11.611,"delta":-0.42,"gamma":0.002,"optionHigh":41.42,"optionLow":41.42,"bid":54.9,"ask":55.4,"last":41.42,"theta":-2.343,"vega":5.982,"contractSymbol":"SPXW 260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":13,"ivRaw":11.516,"delta":-0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.6,"ask":57,"last":42.26,"theta":-2.337,"vega":6.012,"contractSymbol":"SPXW 260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"put","volume":3,"oi":115,"ivRaw":11.413,"delta":-0.441,"gamma":0.002,"optionHigh":61.5,"optionLow":45.5,"bid":58.2,"ask":58.8,"last":60.9,"theta":-2.328,"vega":6.039,"contractSymbol":"SPXW 260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"put","volume":3,"oi":51,"ivRaw":11.334,"delta":-0.452,"gamma":0.002,"optionHigh":60.46,"optionLow":59.1,"bid":59.9,"ask":60.4,"last":60,"theta":-2.322,"vega":6.062,"contractSymbol":"SPXW 260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"put","volume":5,"oi":34,"ivRaw":11.229,"delta":-0.463,"gamma":0.002,"optionHigh":63.5,"optionLow":53.91,"bid":61.6,"ask":62.2,"last":63.5,"theta":-2.308,"vega":6.08,"contractSymbol":"SPXW 260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":8,"ivRaw":11.132,"delta":-0.475,"gamma":0.002,"optionHigh":66.65,"optionLow":66.65,"bid":63.4,"ask":64,"last":66.65,"theta":-2.295,"vega":6.094,"contractSymbol":"SPXW 260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"put","volume":13,"oi":50,"ivRaw":11.042,"delta":-0.486,"gamma":0.002,"optionHigh":68.6,"optionLow":56.22,"bid":65.4,"ask":65.8,"last":68.6,"theta":-2.28,"vega":6.103,"contractSymbol":"SPXW 260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":10.945,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.2,"ask":67.8,"last":50.28,"theta":-2.263,"vega":6.106,"contractSymbol":"SPXW 260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"put","volume":15,"oi":716,"ivRaw":10.842,"delta":-0.51,"gamma":0.002,"optionHigh":55.73,"optionLow":53.54,"bid":69.2,"ask":69.8,"last":53.54,"theta":-2.242,"vega":6.104,"contractSymbol":"SPXW 260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":13,"ivRaw":10.764,"delta":-0.522,"gamma":0.002,"optionHigh":62.3,"optionLow":62.3,"bid":71.2,"ask":71.8,"last":62.3,"theta":-2.224,"vega":6.096,"contractSymbol":"SPXW 260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":73,"ivRaw":12.578,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":74,"last":55.23,"theta":-2.591,"vega":6.091,"contractSymbol":"SPXW 260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"put","volume":13,"oi":1,"ivRaw":12.469,"delta":-0.539,"gamma":0.002,"optionHigh":66.1,"optionLow":61.3,"bid":75.6,"ask":76,"last":66.1,"theta":-2.563,"vega":6.077,"contractSymbol":"SPXW 260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"put","volume":7,"oi":61,"ivRaw":12.383,"delta":-0.55,"gamma":0.002,"optionHigh":66.77,"optionLow":59.8,"bid":77.8,"ask":78.4,"last":66.77,"theta":-2.539,"vega":6.059,"contractSymbol":"SPXW 260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"put","volume":4,"oi":70,"ivRaw":12.296,"delta":-0.561,"gamma":0.002,"optionHigh":69.73,"optionLow":68.77,"bid":80,"ask":80.6,"last":69.73,"theta":-2.512,"vega":6.035,"contractSymbol":"SPXW 260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"put","volume":10,"oi":91,"ivRaw":12.216,"delta":-0.571,"gamma":0.002,"optionHigh":70.94,"optionLow":70.94,"bid":82.4,"ask":83,"last":70.94,"theta":-2.485,"vega":6.008,"contractSymbol":"SPXW 260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":6,"ivRaw":12.126,"delta":-0.583,"gamma":0.002,"optionHigh":73.68,"optionLow":73.68,"bid":84.8,"ask":85.4,"last":73.68,"theta":-2.454,"vega":5.975,"contractSymbol":"SPXW 260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"put","volume":12,"oi":17,"ivRaw":12.029,"delta":-0.594,"gamma":0.002,"optionHigh":75.27,"optionLow":69.7,"bid":87.2,"ask":87.8,"last":74.47,"theta":-2.42,"vega":5.936,"contractSymbol":"SPXW 260722P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":5,"ivRaw":12.086,"delta":-0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.7,"ask":54.2,"last":38.95,"theta":-2.313,"vega":6.077,"contractSymbol":"SPXW 260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":296,"ivRaw":11.98,"delta":-0.403,"gamma":0.002,"optionHigh":56.92,"optionLow":56.92,"bid":55.2,"ask":55.8,"last":56.92,"theta":-2.308,"vega":6.115,"contractSymbol":"SPXW 260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.901,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.7,"ask":57.2,"last":49.83,"theta":-2.307,"vega":6.151,"contractSymbol":"SPXW 260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":24,"ivRaw":11.815,"delta":-0.422,"gamma":0.002,"optionHigh":61.5,"optionLow":61.4,"bid":58.3,"ask":58.8,"last":61.5,"theta":-2.304,"vega":6.184,"contractSymbol":"SPXW 260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.721,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.9,"ask":60.4,"last":0,"theta":-2.297,"vega":6.213,"contractSymbol":"SPXW 260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":17,"ivRaw":11.618,"delta":-0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":62,"last":52.29,"theta":-2.287,"vega":6.239,"contractSymbol":"SPXW 260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"put","volume":12,"oi":62,"ivRaw":11.54,"delta":-0.453,"gamma":0.002,"optionHigh":54.87,"optionLow":52.77,"bid":63.3,"ask":63.8,"last":54.87,"theta":-2.28,"vega":6.26,"contractSymbol":"SPXW 260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"put","volume":6,"oi":27,"ivRaw":11.43,"delta":-0.464,"gamma":0.002,"optionHigh":57.62,"optionLow":57.62,"bid":65,"ask":65.6,"last":57.62,"theta":-2.266,"vega":6.278,"contractSymbol":"SPXW 260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":50,"ivRaw":11.335,"delta":-0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.4,"last":48.15,"theta":-2.252,"vega":6.291,"contractSymbol":"SPXW 260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":122,"ivRaw":11.255,"delta":-0.486,"gamma":0.002,"optionHigh":63.3,"optionLow":56.3,"bid":68.6,"ask":69.2,"last":63.3,"theta":-2.24,"vega":6.3,"contractSymbol":"SPXW 260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":66,"ivRaw":11.146,"delta":-0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.6,"ask":71.2,"last":50.79,"theta":-2.221,"vega":6.303,"contractSymbol":"SPXW 260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":229,"ivRaw":11.054,"delta":-0.509,"gamma":0.002,"optionHigh":74.67,"optionLow":64.94,"bid":72.6,"ask":73.2,"last":74.67,"theta":-2.203,"vega":6.302,"contractSymbol":"SPXW 260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.956,"delta":-0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.2,"last":0,"theta":-2.181,"vega":6.295,"contractSymbol":"SPXW 260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":48,"ivRaw":12.818,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77.2,"last":56.84,"theta":-2.546,"vega":6.29,"contractSymbol":"SPXW 260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":12.73,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.8,"ask":79.4,"last":0,"theta":-2.524,"vega":6.278,"contractSymbol":"SPXW 260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"put","volume":6,"oi":37,"ivRaw":12.641,"delta":-0.546,"gamma":0.002,"optionHigh":80,"optionLow":65.29,"bid":81,"ask":81.6,"last":80,"theta":-2.5,"vega":6.261,"contractSymbol":"SPXW 260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":43,"ivRaw":12.567,"delta":-0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":83.8,"last":68.26,"theta":-2.478,"vega":6.24,"contractSymbol":"SPXW 260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":32,"ivRaw":12.461,"delta":-0.567,"gamma":0.002,"optionHigh":76.84,"optionLow":76.84,"bid":85.6,"ask":86.2,"last":76.84,"theta":-2.447,"vega":6.214,"contractSymbol":"SPXW 260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":42,"ivRaw":12.378,"delta":-0.577,"gamma":0.002,"optionHigh":73.61,"optionLow":73.61,"bid":88,"ask":88.6,"last":73.61,"theta":-2.42,"vega":6.184,"contractSymbol":"SPXW 260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":73,"ivRaw":12.294,"delta":-0.588,"gamma":0.002,"optionHigh":82,"optionLow":77,"bid":90.4,"ask":91,"last":82,"theta":-2.39,"vega":6.149,"contractSymbol":"SPXW 260723P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":17,"type":"put","volume":0,"oi":66,"ivRaw":12.301,"delta":-0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.8,"ask":57.2,"last":48.83,"theta":-2.252,"vega":6.269,"contractSymbol":"SPXW 260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":17,"type":"put","volume":124,"oi":631,"ivRaw":12.212,"delta":-0.404,"gamma":0.002,"optionHigh":58.39,"optionLow":45.23,"bid":58.2,"ask":58.7,"last":58.39,"theta":-2.249,"vega":6.307,"contractSymbol":"SPXW 260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":17,"type":"put","volume":1,"oi":84,"ivRaw":12.126,"delta":-0.413,"gamma":0.002,"optionHigh":52.81,"optionLow":52.81,"bid":59.8,"ask":60.2,"last":52.81,"theta":-2.246,"vega":6.342,"contractSymbol":"SPXW 260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":117,"ivRaw":12.033,"delta":-0.423,"gamma":0.002,"optionHigh":51,"optionLow":49.1,"bid":61.3,"ask":61.8,"last":51,"theta":-2.24,"vega":6.374,"contractSymbol":"SPXW 260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":39,"ivRaw":11.942,"delta":-0.432,"gamma":0.002,"optionHigh":62.87,"optionLow":62.87,"bid":63,"ask":63.4,"last":62.87,"theta":-2.232,"vega":6.402,"contractSymbol":"SPXW 260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"put","volume":7,"oi":184,"ivRaw":11.85,"delta":-0.442,"gamma":0.002,"optionHigh":64.95,"optionLow":52.26,"bid":64.6,"ask":65.2,"last":64.95,"theta":-2.224,"vega":6.427,"contractSymbol":"SPXW 260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"put","volume":3,"oi":494,"ivRaw":11.759,"delta":-0.452,"gamma":0.002,"optionHigh":67.43,"optionLow":58.43,"bid":66.3,"ask":66.8,"last":67.43,"theta":-2.214,"vega":6.449,"contractSymbol":"SPXW 260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"put","volume":5,"oi":187,"ivRaw":11.66,"delta":-0.462,"gamma":0.002,"optionHigh":57.49,"optionLow":57.49,"bid":68,"ask":68.6,"last":57.49,"theta":-2.201,"vega":6.467,"contractSymbol":"SPXW 260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"put","volume":28,"oi":103,"ivRaw":11.569,"delta":-0.473,"gamma":0.002,"optionHigh":73.7,"optionLow":55.97,"bid":69.9,"ask":70.4,"last":73.7,"theta":-2.188,"vega":6.481,"contractSymbol":"SPXW 260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":283,"ivRaw":11.494,"delta":-0.483,"gamma":0.002,"optionHigh":72,"optionLow":63.18,"bid":71.7,"ask":72.2,"last":72,"theta":-2.177,"vega":6.49,"contractSymbol":"SPXW 260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"put","volume":1,"oi":33,"ivRaw":11.398,"delta":-0.494,"gamma":0.002,"optionHigh":58.53,"optionLow":58.53,"bid":73.6,"ask":74.2,"last":58.53,"theta":-2.16,"vega":6.495,"contractSymbol":"SPXW 260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"put","volume":47,"oi":1299,"ivRaw":11.295,"delta":-0.505,"gamma":0.002,"optionHigh":77.68,"optionLow":60.12,"bid":75.5,"ask":76,"last":77.68,"theta":-2.14,"vega":6.496,"contractSymbol":"SPXW 260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"put","volume":0,"oi":48,"ivRaw":11.211,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.4,"ask":78.1,"last":62.62,"theta":-2.121,"vega":6.491,"contractSymbol":"SPXW 260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"put","volume":35,"oi":104,"ivRaw":13.129,"delta":-0.521,"gamma":0.002,"optionHigh":75,"optionLow":66.97,"bid":79.6,"ask":80.2,"last":75,"theta":-2.486,"vega":6.487,"contractSymbol":"SPXW 260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"put","volume":10,"oi":37,"ivRaw":13.046,"delta":-0.531,"gamma":0.002,"optionHigh":72.48,"optionLow":69.7,"bid":81.7,"ask":82.2,"last":72.48,"theta":-2.466,"vega":6.477,"contractSymbol":"SPXW 260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"put","volume":51,"oi":104,"ivRaw":12.964,"delta":-0.54,"gamma":0.002,"optionHigh":86.13,"optionLow":68.31,"bid":83.8,"ask":84.4,"last":86.13,"theta":-2.444,"vega":6.463,"contractSymbol":"SPXW 260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"put","volume":10,"oi":202,"ivRaw":12.874,"delta":-0.55,"gamma":0.002,"optionHigh":86.55,"optionLow":70.7,"bid":86.1,"ask":86.6,"last":86.55,"theta":-2.419,"vega":6.444,"contractSymbol":"SPXW 260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"put","volume":0,"oi":98,"ivRaw":12.783,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.3,"ask":89,"last":64.5,"theta":-2.393,"vega":6.422,"contractSymbol":"SPXW 260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":33,"ivRaw":12.7,"delta":-0.57,"gamma":0.002,"optionHigh":75.12,"optionLow":71.91,"bid":90.6,"ask":91.2,"last":75.12,"theta":-2.367,"vega":6.396,"contractSymbol":"SPXW 260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"put","volume":25,"oi":97,"ivRaw":12.617,"delta":-0.58,"gamma":0.002,"optionHigh":77.91,"optionLow":76.43,"bid":93,"ask":93.6,"last":77.91,"theta":-2.339,"vega":6.365,"contractSymbol":"SPXW 260724P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.855,"delta":-0.401,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.8,"ask":61.3,"last":0,"theta":-2.036,"vega":6.821,"contractSymbol":"SPXW 260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":20,"type":"put","volume":21,"oi":115,"ivRaw":11.778,"delta":-0.41,"gamma":0.002,"optionHigh":65.11,"optionLow":55.13,"bid":62.2,"ask":62.8,"last":65.11,"theta":-2.034,"vega":6.858,"contractSymbol":"SPXW 260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.687,"delta":-0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.8,"ask":64.4,"last":0,"theta":-2.029,"vega":6.892,"contractSymbol":"SPXW 260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":20,"type":"put","volume":2,"oi":30,"ivRaw":11.597,"delta":-0.428,"gamma":0.002,"optionHigh":67.28,"optionLow":67.28,"bid":65.4,"ask":65.9,"last":67.28,"theta":-2.023,"vega":6.923,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.508,"delta":-0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67,"ask":67.6,"last":0,"theta":-2.016,"vega":6.951,"contractSymbol":"SPXW 260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":12,"ivRaw":11.434,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.2,"last":56.39,"theta":-2.011,"vega":6.975,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"put","volume":2,"oi":86,"ivRaw":11.34,"delta":-0.456,"gamma":0.002,"optionHigh":72.31,"optionLow":72.31,"bid":70.4,"ask":70.9,"last":72.31,"theta":-2.001,"vega":6.995,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":23,"ivRaw":11.259,"delta":-0.466,"gamma":0.002,"optionHigh":66.25,"optionLow":60.05,"bid":72.1,"ask":72.6,"last":66.25,"theta":-1.992,"vega":7.012,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.172,"delta":-0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.9,"ask":74.4,"last":0,"theta":-1.98,"vega":7.025,"contractSymbol":"SPXW 260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"put","volume":13,"oi":167,"ivRaw":11.081,"delta":-0.486,"gamma":0.002,"optionHigh":68.81,"optionLow":66.48,"bid":75.8,"ask":76.3,"last":68.81,"theta":-1.968,"vega":7.033,"contractSymbol":"SPXW 260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.995,"delta":-0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.2,"last":0,"theta":-1.954,"vega":7.037,"contractSymbol":"SPXW 260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"put","volume":37,"oi":86,"ivRaw":10.898,"delta":-0.507,"gamma":0.002,"optionHigh":83.12,"optionLow":68.08,"bid":79.6,"ask":80.2,"last":83.12,"theta":-1.937,"vega":7.036,"contractSymbol":"SPXW 260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.811,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.1,"last":0,"theta":-1.92,"vega":7.03,"contractSymbol":"SPXW 260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":35,"ivRaw":12.917,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.2,"last":65.39,"theta":-2.289,"vega":7.027,"contractSymbol":"SPXW 260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.841,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.2,"last":0,"theta":-2.273,"vega":7.016,"contractSymbol":"SPXW 260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":45,"ivRaw":12.743,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.4,"last":65.36,"theta":-2.251,"vega":7.002,"contractSymbol":"SPXW 260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":53,"ivRaw":12.66,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.6,"last":68.2,"theta":-2.231,"vega":6.984,"contractSymbol":"SPXW 260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":22,"ivRaw":12.577,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.8,"last":68.82,"theta":-2.21,"vega":6.962,"contractSymbol":"SPXW 260727P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.502,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.2,"last":0,"theta":-2.189,"vega":6.936,"contractSymbol":"SPXW 260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":76,"ivRaw":12.426,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":97.6,"last":72.56,"theta":-2.167,"vega":6.906,"contractSymbol":"SPXW 260727P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":17,"ivRaw":12.408,"delta":-0.364,"gamma":0.002,"optionHigh":50.26,"optionLow":50.26,"bid":56.6,"ask":57.1,"last":50.26,"theta":-2.013,"vega":6.786,"contractSymbol":"SPXW 260728P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-28","dte":21,"type":"put","volume":3,"oi":30,"ivRaw":12.321,"delta":-0.372,"gamma":0.002,"optionHigh":55.59,"optionLow":50.9,"bid":57.9,"ask":58.4,"last":55.59,"theta":-2.014,"vega":6.833,"contractSymbol":"SPXW 260728P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"put","volume":6,"oi":27,"ivRaw":12.243,"delta":-0.38,"gamma":0.002,"optionHigh":51.57,"optionLow":51.57,"bid":59.3,"ask":59.8,"last":51.57,"theta":-2.015,"vega":6.878,"contractSymbol":"SPXW 260728P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":38,"ivRaw":12.071,"delta":-0.396,"gamma":0.002,"optionHigh":51.04,"optionLow":51.04,"bid":62.1,"ask":62.6,"last":51.04,"theta":-2.011,"vega":6.962,"contractSymbol":"SPXW 260728P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"put","volume":111,"oi":90,"ivRaw":11.905,"delta":-0.413,"gamma":0.002,"optionHigh":64.73,"optionLow":54.25,"bid":65.1,"ask":65.6,"last":64.73,"theta":-2.005,"vega":7.035,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":32,"ivRaw":11.732,"delta":-0.43,"gamma":0.002,"optionHigh":68.9,"optionLow":68.3,"bid":68.2,"ask":68.8,"last":68.9,"theta":-1.995,"vega":7.098,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"put","volume":5,"oi":40,"ivRaw":11.57,"delta":-0.448,"gamma":0.002,"optionHigh":65.21,"optionLow":59.11,"bid":71.5,"ask":72.1,"last":65.21,"theta":-1.982,"vega":7.148,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"put","volume":3,"oi":188,"ivRaw":11.484,"delta":-0.457,"gamma":0.002,"optionHigh":58.76,"optionLow":58.65,"bid":73.2,"ask":73.8,"last":58.76,"theta":-1.973,"vega":7.168,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"put","volume":4,"oi":9,"ivRaw":11.391,"delta":-0.467,"gamma":0.002,"optionHigh":61.57,"optionLow":61.57,"bid":75,"ask":75.5,"last":61.57,"theta":-1.962,"vega":7.184,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"put","volume":12,"oi":11,"ivRaw":11.223,"delta":-0.486,"gamma":0.002,"optionHigh":77.73,"optionLow":70.18,"bid":78.6,"ask":79.2,"last":77.73,"theta":-1.94,"vega":7.205,"contractSymbol":"SPXW 260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"put","volume":6,"oi":388,"ivRaw":11.045,"delta":-0.506,"gamma":0.002,"optionHigh":76.32,"optionLow":70.62,"bid":82.4,"ask":83,"last":76.32,"theta":-1.91,"vega":7.208,"contractSymbol":"SPXW 260728P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":10.869,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":87,"last":78.7,"theta":-1.877,"vega":7.193,"contractSymbol":"SPXW 260728P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":37,"ivRaw":12.952,"delta":-0.537,"gamma":0.002,"optionHigh":82.6,"optionLow":82,"bid":90.6,"ask":91.2,"last":82,"theta":-2.229,"vega":7.177,"contractSymbol":"SPXW 260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"put","volume":5,"oi":94,"ivRaw":12.872,"delta":-0.546,"gamma":0.002,"optionHigh":94.45,"optionLow":76.42,"bid":92.8,"ask":93.4,"last":94.45,"theta":-2.21,"vega":7.161,"contractSymbol":"SPXW 260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":16,"ivRaw":12.786,"delta":-0.555,"gamma":0.002,"optionHigh":78.71,"optionLow":78.71,"bid":95,"ask":95.6,"last":78.71,"theta":-2.189,"vega":7.14,"contractSymbol":"SPXW 260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.63,"delta":-0.573,"gamma":0.002,"optionHigh":84.34,"optionLow":84.34,"bid":99.6,"ask":100.2,"last":84.34,"theta":-2.147,"vega":7.088,"contractSymbol":"SPXW 260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":151,"ivRaw":12.467,"delta":-0.591,"gamma":0.002,"optionHigh":88.64,"optionLow":84.4,"bid":104.4,"ask":105,"last":88.64,"theta":-2.099,"vega":7.019,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":57,"ivRaw":12.309,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110,"last":96.6,"theta":-2.048,"vega":6.933,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":6,"ivRaw":12.17,"delta":-0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.8,"ask":115.4,"last":147.2,"theta":-1.996,"vega":6.832,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":12.094,"delta":-0.638,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":118,"last":140.73,"theta":-1.966,"vega":6.774,"contractSymbol":"SPXW 260728P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":43,"ivRaw":12.749,"delta":-0.37,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.9,"ask":61.4,"last":50.4,"theta":-2.029,"vega":6.979,"contractSymbol":"SPXW 260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":14,"ivRaw":12.681,"delta":-0.377,"gamma":0.002,"optionHigh":56.23,"optionLow":52.26,"bid":62.2,"ask":62.8,"last":56.23,"theta":-2.032,"vega":7.024,"contractSymbol":"SPXW 260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":12.594,"delta":-0.385,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.2,"last":65.07,"theta":-2.031,"vega":7.067,"contractSymbol":"SPXW 260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":21,"ivRaw":12.423,"delta":-0.4,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.5,"ask":67,"last":59.24,"theta":-2.026,"vega":7.145,"contractSymbol":"SPXW 260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":98,"ivRaw":12.257,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.5,"ask":70,"last":61.74,"theta":-2.019,"vega":7.214,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":2,"ivRaw":12.09,"delta":-0.433,"gamma":0.002,"optionHigh":72.6,"optionLow":72.1,"bid":72.7,"ask":73.2,"last":72.6,"theta":-2.008,"vega":7.272,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":36,"ivRaw":11.921,"delta":-0.45,"gamma":0.002,"optionHigh":64.86,"optionLow":64.86,"bid":76,"ask":76.6,"last":64.86,"theta":-1.993,"vega":7.319,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":276,"ivRaw":11.842,"delta":-0.459,"gamma":0.002,"optionHigh":78.93,"optionLow":78.93,"bid":77.7,"ask":78.2,"last":78.93,"theta":-1.986,"vega":7.338,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"put","volume":9,"oi":5,"ivRaw":11.763,"delta":-0.468,"gamma":0.002,"optionHigh":80,"optionLow":68.94,"bid":79.5,"ask":80,"last":80,"theta":-1.977,"vega":7.353,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":3,"ivRaw":11.591,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.6,"last":95.95,"theta":-1.954,"vega":7.373,"contractSymbol":"SPXW 260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"put","volume":10,"oi":108,"ivRaw":11.417,"delta":-0.505,"gamma":0.002,"optionHigh":87.6,"optionLow":87.6,"bid":86.9,"ask":87.4,"last":87.6,"theta":-1.926,"vega":7.376,"contractSymbol":"SPXW 260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"put","volume":10,"oi":9,"ivRaw":11.247,"delta":-0.524,"gamma":0.002,"optionHigh":91.6,"optionLow":91.6,"bid":90.9,"ask":91.4,"last":91.6,"theta":-1.894,"vega":7.363,"contractSymbol":"SPXW 260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":14,"ivRaw":13.366,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.6,"last":72.56,"theta":-2.245,"vega":7.349,"contractSymbol":"SPXW 260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":210,"ivRaw":13.29,"delta":-0.543,"gamma":0.002,"optionHigh":90.1,"optionLow":90.1,"bid":97.2,"ask":97.8,"last":90.1,"theta":-2.228,"vega":7.334,"contractSymbol":"SPXW 260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":13.208,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100,"last":76.7,"theta":-2.208,"vega":7.316,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":9,"ivRaw":13.053,"delta":-0.568,"gamma":0.002,"optionHigh":94,"optionLow":94,"bid":104,"ask":104.6,"last":94,"theta":-2.169,"vega":7.268,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":36,"ivRaw":12.901,"delta":-0.586,"gamma":0.002,"optionHigh":89,"optionLow":89,"bid":108.8,"ask":109.4,"last":89,"theta":-2.126,"vega":7.206,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.755,"delta":-0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.4,"last":0,"theta":-2.08,"vega":7.13,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.608,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.6,"last":0,"theta":-2.029,"vega":7.037,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":12.554,"delta":-0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.6,"ask":122.2,"last":133.3,"theta":-2.006,"vega":6.986,"contractSymbol":"SPXW 260729P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":24,"ivRaw":13.152,"delta":-0.375,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.7,"ask":66.2,"last":55.54,"theta":-2.056,"vega":7.17,"contractSymbol":"SPXW 260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":46,"ivRaw":13.074,"delta":-0.383,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.6,"last":53.07,"theta":-2.057,"vega":7.212,"contractSymbol":"SPXW 260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"put","volume":5,"oi":126,"ivRaw":12.99,"delta":-0.39,"gamma":0.002,"optionHigh":62.03,"optionLow":62.03,"bid":68.5,"ask":69,"last":62.03,"theta":-2.054,"vega":7.251,"contractSymbol":"SPXW 260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":17,"ivRaw":12.832,"delta":-0.405,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":72,"last":99.85,"theta":-2.051,"vega":7.324,"contractSymbol":"SPXW 260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":500,"ivRaw":12.67,"delta":-0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.5,"ask":75,"last":66.6,"theta":-2.043,"vega":7.389,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":31,"ivRaw":12.508,"delta":-0.436,"gamma":0.002,"optionHigh":65.4,"optionLow":65.4,"bid":77.7,"ask":78.2,"last":65.4,"theta":-2.032,"vega":7.443,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"put","volume":5,"oi":28,"ivRaw":12.333,"delta":-0.452,"gamma":0.002,"optionHigh":73.53,"optionLow":73.53,"bid":81,"ask":81.6,"last":73.53,"theta":-2.016,"vega":7.487,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"put","volume":4,"oi":83,"ivRaw":12.253,"delta":-0.46,"gamma":0.002,"optionHigh":72.3,"optionLow":72.3,"bid":82.7,"ask":83.3,"last":72.3,"theta":-2.008,"vega":7.504,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":12.175,"delta":-0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.1,"last":69.67,"theta":-2,"vega":7.518,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":28,"ivRaw":12.005,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.7,"last":83.2,"theta":-1.977,"vega":7.537,"contractSymbol":"SPXW 260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"put","volume":3,"oi":84,"ivRaw":11.834,"delta":-0.504,"gamma":0.002,"optionHigh":92,"optionLow":88.36,"bid":92,"ask":92.5,"last":92,"theta":-1.95,"vega":7.541,"contractSymbol":"SPXW 260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":1,"ivRaw":11.669,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.5,"last":94.95,"theta":-1.921,"vega":7.529,"contractSymbol":"SPXW 260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":22,"ivRaw":13.857,"delta":-0.532,"gamma":0.002,"optionHigh":98.82,"optionLow":98.82,"bid":100.1,"ask":100.7,"last":98.82,"theta":-2.275,"vega":7.517,"contractSymbol":"SPXW 260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":72,"ivRaw":13.771,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":102.8,"last":80.93,"theta":-2.257,"vega":7.504,"contractSymbol":"SPXW 260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":14,"ivRaw":13.693,"delta":-0.548,"gamma":0.002,"optionHigh":103.07,"optionLow":103.07,"bid":104.4,"ask":105,"last":103.07,"theta":-2.239,"vega":7.487,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"put","volume":10,"oi":345,"ivRaw":13.546,"delta":-0.564,"gamma":0.002,"optionHigh":95.9,"optionLow":90.8,"bid":109,"ask":109.6,"last":95.9,"theta":-2.203,"vega":7.445,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":75,"ivRaw":13.39,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.4,"last":89.85,"theta":-2.162,"vega":7.389,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":13.24,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.2,"last":98.1,"theta":-2.117,"vega":7.32,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":19,"ivRaw":13.108,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.4,"last":102.9,"theta":-2.073,"vega":7.237,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":6,"ivRaw":13.032,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.4,"ask":127,"last":98.95,"theta":-2.048,"vega":7.19,"contractSymbol":"SPXW 260730P07575000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":100,"ivRaw":13.013,"delta":-0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.3,"ask":76.8,"last":59.57,"theta":-2.018,"vega":7.518,"contractSymbol":"SPXW 260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":24,"type":"put","volume":159,"oi":3836,"ivRaw":12.934,"delta":-0.42,"gamma":0.002,"optionHigh":81.33,"optionLow":67.11,"bid":77.9,"ask":78.3,"last":78.77,"theta":-2.013,"vega":7.548,"contractSymbol":"SPXW 260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":81,"ivRaw":12.85,"delta":-0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80,"last":62,"theta":-2.007,"vega":7.576,"contractSymbol":"SPXW 260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":24,"type":"put","volume":65,"oi":265,"ivRaw":12.769,"delta":-0.435,"gamma":0.002,"optionHigh":76.45,"optionLow":68.69,"bid":81,"ask":81.6,"last":76.45,"theta":-2.001,"vega":7.602,"contractSymbol":"SPXW 260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":70,"ivRaw":12.695,"delta":-0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.2,"last":64.67,"theta":-1.995,"vega":7.625,"contractSymbol":"SPXW 260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":267,"ivRaw":12.616,"delta":-0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":84.9,"last":66.08,"theta":-1.988,"vega":7.645,"contractSymbol":"SPXW 260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"put","volume":22,"oi":561,"ivRaw":12.533,"delta":-0.459,"gamma":0.002,"optionHigh":87.9,"optionLow":77.7,"bid":86.1,"ask":86.6,"last":86.7,"theta":-1.979,"vega":7.662,"contractSymbol":"SPXW 260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"put","volume":83,"oi":184,"ivRaw":12.444,"delta":-0.467,"gamma":0.002,"optionHigh":91.3,"optionLow":74.45,"bid":87.8,"ask":88.4,"last":88.8,"theta":-1.968,"vega":7.677,"contractSymbol":"SPXW 260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"put","volume":37,"oi":81,"ivRaw":12.363,"delta":-0.475,"gamma":0.002,"optionHigh":92.4,"optionLow":81.11,"bid":89.6,"ask":90.2,"last":89.23,"theta":-1.958,"vega":7.688,"contractSymbol":"SPXW 260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"put","volume":40,"oi":204,"ivRaw":12.284,"delta":-0.484,"gamma":0.002,"optionHigh":92.7,"optionLow":78.27,"bid":91.5,"ask":92,"last":91.2,"theta":-1.947,"vega":7.697,"contractSymbol":"SPXW 260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"put","volume":18,"oi":111,"ivRaw":12.209,"delta":-0.492,"gamma":0.002,"optionHigh":95.5,"optionLow":80.94,"bid":93.3,"ask":93.9,"last":95.3,"theta":-1.936,"vega":7.702,"contractSymbol":"SPXW 260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"put","volume":1090,"oi":1939,"ivRaw":12.119,"delta":-0.501,"gamma":0.002,"optionHigh":98.4,"optionLow":81.38,"bid":95.2,"ask":95.7,"last":95.59,"theta":-1.922,"vega":7.703,"contractSymbol":"SPXW 260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"put","volume":11,"oi":101,"ivRaw":12.04,"delta":-0.509,"gamma":0.002,"optionHigh":97.7,"optionLow":89.5,"bid":97.2,"ask":97.8,"last":96.8,"theta":-1.907,"vega":7.701,"contractSymbol":"SPXW 260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"put","volume":80,"oi":98,"ivRaw":11.959,"delta":-0.518,"gamma":0.002,"optionHigh":100,"optionLow":81.5,"bid":99.2,"ask":99.8,"last":96.7,"theta":-1.892,"vega":7.696,"contractSymbol":"SPXW 260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"put","volume":50,"oi":40,"ivRaw":14.274,"delta":-0.52,"gamma":0.001,"optionHigh":101.7,"optionLow":89.6,"bid":101.2,"ask":101.8,"last":101.7,"theta":-2.263,"vega":7.694,"contractSymbol":"SPXW 260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"put","volume":52,"oi":79,"ivRaw":14.191,"delta":-0.528,"gamma":0.001,"optionHigh":94.6,"optionLow":89.2,"bid":103.3,"ask":103.8,"last":94.2,"theta":-2.247,"vega":7.685,"contractSymbol":"SPXW 260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"put","volume":61,"oi":2461,"ivRaw":14.109,"delta":-0.535,"gamma":0.001,"optionHigh":96.95,"optionLow":89.87,"bid":105.4,"ask":105.9,"last":96.95,"theta":-2.23,"vega":7.674,"contractSymbol":"SPXW 260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"put","volume":37,"oi":150,"ivRaw":14.042,"delta":-0.543,"gamma":0.001,"optionHigh":94.26,"optionLow":92.06,"bid":107.6,"ask":108.2,"last":92.06,"theta":-2.214,"vega":7.66,"contractSymbol":"SPXW 260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":94,"ivRaw":13.963,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":110.4,"last":90,"theta":-2.196,"vega":7.642,"contractSymbol":"SPXW 260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"put","volume":64,"oi":227,"ivRaw":13.886,"delta":-0.558,"gamma":0.001,"optionHigh":111.76,"optionLow":92.9,"bid":112,"ask":112.6,"last":111.76,"theta":-2.178,"vega":7.622,"contractSymbol":"SPXW 260731P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":10,"ivRaw":13.001,"delta":-0.382,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":72.9,"last":61.05,"theta":-1.886,"vega":7.808,"contractSymbol":"SPXW 260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":27,"type":"put","volume":93,"oi":239,"ivRaw":12.922,"delta":-0.389,"gamma":0.001,"optionHigh":67.4,"optionLow":66.9,"bid":73.8,"ask":74.3,"last":67.22,"theta":-1.884,"vega":7.847,"contractSymbol":"SPXW 260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"put","volume":2,"oi":54,"ivRaw":12.848,"delta":-0.396,"gamma":0.001,"optionHigh":64.42,"optionLow":63.3,"bid":75.2,"ask":75.7,"last":64.42,"theta":-1.882,"vega":7.886,"contractSymbol":"SPXW 260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":22,"ivRaw":12.689,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.7,"last":62,"theta":-1.876,"vega":7.955,"contractSymbol":"SPXW 260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"put","volume":128,"oi":147,"ivRaw":12.538,"delta":-0.424,"gamma":0.002,"optionHigh":84.12,"optionLow":72.17,"bid":81.2,"ask":81.8,"last":82.22,"theta":-1.869,"vega":8.017,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"put","volume":102,"oi":81,"ivRaw":12.383,"delta":-0.439,"gamma":0.002,"optionHigh":87.73,"optionLow":71.99,"bid":84.4,"ask":85,"last":87.73,"theta":-1.858,"vega":8.069,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":68,"ivRaw":12.228,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.4,"last":70.1,"theta":-1.845,"vega":8.111,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"put","volume":5,"oi":99,"ivRaw":12.153,"delta":-0.462,"gamma":0.002,"optionHigh":82.7,"optionLow":78.9,"bid":89.5,"ask":90.1,"last":82.7,"theta":-1.837,"vega":8.128,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"put","volume":78,"oi":104,"ivRaw":12.068,"delta":-0.47,"gamma":0.002,"optionHigh":80.07,"optionLow":77.73,"bid":91.2,"ask":91.8,"last":80.07,"theta":-1.828,"vega":8.142,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"put","volume":20,"oi":38,"ivRaw":11.922,"delta":-0.486,"gamma":0.002,"optionHigh":81.73,"optionLow":81.73,"bid":94.9,"ask":95.5,"last":81.73,"theta":-1.811,"vega":8.16,"contractSymbol":"SPXW 260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"put","volume":87,"oi":235,"ivRaw":11.759,"delta":-0.503,"gamma":0.002,"optionHigh":89.9,"optionLow":84.82,"bid":98.6,"ask":99.2,"last":88.67,"theta":-1.787,"vega":8.164,"contractSymbol":"SPXW 260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"put","volume":50,"oi":23,"ivRaw":11.593,"delta":-0.52,"gamma":0.002,"optionHigh":89.8,"optionLow":89.8,"bid":102.6,"ask":103.2,"last":89.8,"theta":-1.76,"vega":8.154,"contractSymbol":"SPXW 260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"put","volume":18,"oi":13,"ivRaw":13.992,"delta":-0.528,"gamma":0.001,"optionHigh":93.7,"optionLow":93.7,"bid":106.7,"ask":107.4,"last":93.7,"theta":-2.12,"vega":8.144,"contractSymbol":"SPXW 260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"put","volume":50,"oi":520,"ivRaw":13.914,"delta":-0.535,"gamma":0.001,"optionHigh":100.4,"optionLow":93.22,"bid":108.8,"ask":109.4,"last":100.4,"theta":-2.105,"vega":8.133,"contractSymbol":"SPXW 260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"put","volume":21,"oi":9,"ivRaw":13.832,"delta":-0.542,"gamma":0.001,"optionHigh":95.51,"optionLow":94.74,"bid":111,"ask":111.6,"last":95.51,"theta":-2.089,"vega":8.118,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"put","volume":22,"oi":46,"ivRaw":13.69,"delta":-0.557,"gamma":0.001,"optionHigh":106,"optionLow":99.21,"bid":115.4,"ask":116,"last":106,"theta":-2.058,"vega":8.081,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"put","volume":11,"oi":103,"ivRaw":13.554,"delta":-0.572,"gamma":0.001,"optionHigh":110,"optionLow":103.88,"bid":120,"ask":120.6,"last":110,"theta":-2.025,"vega":8.031,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.411,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.4,"last":0,"theta":-1.989,"vega":7.97,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":13.278,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.4,"last":139.8,"theta":-1.951,"vega":7.896,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":13.214,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133,"last":124.85,"theta":-1.932,"vega":7.854,"contractSymbol":"SPXW 260803P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.066,"delta":-0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.2,"last":63.65,"theta":-1.861,"vega":7.963,"contractSymbol":"SPXW 260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":15,"ivRaw":12.993,"delta":-0.391,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76,"ask":76.7,"last":65.2,"theta":-1.861,"vega":8.002,"contractSymbol":"SPXW 260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":26,"ivRaw":12.912,"delta":-0.398,"gamma":0.001,"optionHigh":66.04,"optionLow":66.04,"bid":77.6,"ask":78.1,"last":66.04,"theta":-1.858,"vega":8.039,"contractSymbol":"SPXW 260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":23,"ivRaw":12.766,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.1,"last":106.58,"theta":-1.853,"vega":8.108,"contractSymbol":"SPXW 260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":32,"ivRaw":12.616,"delta":-0.426,"gamma":0.001,"optionHigh":86.48,"optionLow":84.18,"bid":83.6,"ask":84.2,"last":86.48,"theta":-1.845,"vega":8.168,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":20,"ivRaw":12.462,"delta":-0.44,"gamma":0.002,"optionHigh":89.83,"optionLow":89.83,"bid":86.8,"ask":87.4,"last":89.83,"theta":-1.834,"vega":8.219,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":41,"ivRaw":12.302,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.7,"last":107.4,"theta":-1.82,"vega":8.26,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":82,"ivRaw":12.228,"delta":-0.463,"gamma":0.002,"optionHigh":86.39,"optionLow":86.39,"bid":91.8,"ask":92.5,"last":86.39,"theta":-1.813,"vega":8.277,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":25,"ivRaw":12.15,"delta":-0.47,"gamma":0.002,"optionHigh":80.03,"optionLow":80.03,"bid":93.6,"ask":94.2,"last":80.03,"theta":-1.804,"vega":8.29,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":48,"ivRaw":11.994,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":97.8,"last":79.13,"theta":-1.786,"vega":8.308,"contractSymbol":"SPXW 260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":11.84,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.6,"last":81.6,"theta":-1.764,"vega":8.313,"contractSymbol":"SPXW 260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":6,"ivRaw":11.678,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.5,"last":85.67,"theta":-1.738,"vega":8.304,"contractSymbol":"SPXW 260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":14.119,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.6,"last":119.8,"theta":-2.098,"vega":8.295,"contractSymbol":"SPXW 260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":6,"ivRaw":14.044,"delta":-0.534,"gamma":0.001,"optionHigh":103.38,"optionLow":103.38,"bid":111,"ask":111.7,"last":103.38,"theta":-2.084,"vega":8.284,"contractSymbol":"SPXW 260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":13.976,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.9,"last":90.9,"theta":-2.07,"vega":8.27,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.827,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.3,"last":125.46,"theta":-2.039,"vega":8.234,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":313,"ivRaw":13.683,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":123,"last":97.96,"theta":-2.007,"vega":8.187,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.546,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.6,"last":0,"theta":-1.972,"vega":8.128,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.415,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.6,"last":107.7,"theta":-1.936,"vega":8.057,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.346,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.2,"last":0,"theta":-1.917,"vega":8.017,"contractSymbol":"SPXW 260804P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":14,"ivRaw":13.143,"delta":-0.386,"gamma":0.001,"optionHigh":77.77,"optionLow":77.77,"bid":77,"ask":77.6,"last":77.77,"theta":-1.839,"vega":8.115,"contractSymbol":"SPXW 260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":29,"type":"put","volume":3,"oi":8,"ivRaw":13.076,"delta":-0.393,"gamma":0.001,"optionHigh":79.28,"optionLow":76.32,"bid":78.4,"ask":79,"last":79.17,"theta":-1.839,"vega":8.153,"contractSymbol":"SPXW 260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":12.994,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":80.5,"last":68.57,"theta":-1.835,"vega":8.189,"contractSymbol":"SPXW 260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.849,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.5,"last":0,"theta":-1.83,"vega":8.257,"contractSymbol":"SPXW 260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":15,"ivRaw":12.7,"delta":-0.427,"gamma":0.001,"optionHigh":78.71,"optionLow":78.71,"bid":86,"ask":86.6,"last":78.71,"theta":-1.822,"vega":8.316,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.547,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.8,"last":71.35,"theta":-1.811,"vega":8.366,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":12.389,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93.2,"last":74.15,"theta":-1.797,"vega":8.406,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":15,"ivRaw":12.322,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":94.9,"last":83.15,"theta":-1.791,"vega":8.422,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":5,"ivRaw":12.244,"delta":-0.47,"gamma":0.002,"optionHigh":86,"optionLow":86,"bid":96,"ask":96.6,"last":86,"theta":-1.782,"vega":8.436,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":12.091,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.3,"last":123.07,"theta":-1.764,"vega":8.454,"contractSymbol":"SPXW 260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":22,"ivRaw":11.94,"delta":-0.501,"gamma":0.002,"optionHigh":104.33,"optionLow":100.57,"bid":103.4,"ask":104,"last":100.57,"theta":-1.743,"vega":8.459,"contractSymbol":"SPXW 260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.775,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.4,"ask":108,"last":93.41,"theta":-1.717,"vega":8.451,"contractSymbol":"SPXW 260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":14.253,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112,"last":90.13,"theta":-2.076,"vega":8.442,"contractSymbol":"SPXW 260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":6,"ivRaw":14.179,"delta":-0.532,"gamma":0.001,"optionHigh":105.83,"optionLow":105.83,"bid":113.5,"ask":114.2,"last":105.83,"theta":-2.063,"vega":8.432,"contractSymbol":"SPXW 260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":12,"ivRaw":14.113,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.3,"last":99.4,"theta":-2.05,"vega":8.419,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":2,"ivRaw":13.969,"delta":-0.553,"gamma":0.001,"optionHigh":110.7,"optionLow":110.7,"bid":120,"ask":120.7,"last":110.7,"theta":-2.021,"vega":8.385,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"put","volume":10,"oi":25,"ivRaw":13.831,"delta":-0.567,"gamma":0.001,"optionHigh":114.27,"optionLow":114.27,"bid":124.6,"ask":125.2,"last":114.27,"theta":-1.99,"vega":8.341,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":13.693,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":130,"last":111.1,"theta":-1.957,"vega":8.285,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.563,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135,"last":0,"theta":-1.922,"vega":8.217,"contractSymbol":"SPXW 260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":13.495,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.4,"last":153.3,"theta":-1.904,"vega":8.179,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":1,"ivRaw":13.216,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80,"last":68.05,"theta":-1.819,"vega":8.264,"contractSymbol":"SPXW 260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":13.137,"delta":-0.395,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.4,"last":69.25,"theta":-1.817,"vega":8.302,"contractSymbol":"SPXW 260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.073,"delta":-0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83,"last":0,"theta":-1.815,"vega":8.338,"contractSymbol":"SPXW 260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.927,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86,"last":0,"theta":-1.809,"vega":8.404,"contractSymbol":"SPXW 260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":9,"ivRaw":12.779,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":89,"last":78.69,"theta":-1.801,"vega":8.461,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.627,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.2,"last":0,"theta":-1.79,"vega":8.511,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":12.483,"delta":-0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95,"ask":95.6,"last":84.51,"theta":-1.778,"vega":8.55,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.404,"delta":-0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.4,"last":77.6,"theta":-1.77,"vega":8.566,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.328,"delta":-0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":99.2,"last":0,"theta":-1.762,"vega":8.579,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.183,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.8,"last":0,"theta":-1.745,"vega":8.597,"contractSymbol":"SPXW 260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":9,"ivRaw":12.023,"delta":-0.501,"gamma":0.002,"optionHigh":105.6,"optionLow":104.4,"bid":105.8,"ask":106.6,"last":105.6,"theta":-1.724,"vega":8.603,"contractSymbol":"SPXW 260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":11.878,"delta":-0.517,"gamma":0.002,"optionHigh":96.25,"optionLow":96.25,"bid":109.8,"ask":110.4,"last":96.25,"theta":-1.701,"vega":8.595,"contractSymbol":"SPXW 260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":14.403,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.4,"last":103.08,"theta":-2.06,"vega":8.587,"contractSymbol":"SPXW 260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":7,"ivRaw":14.331,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.6,"last":92.37,"theta":-2.048,"vega":8.578,"contractSymbol":"SPXW 260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":2,"ivRaw":14.261,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.8,"last":100.2,"theta":-2.035,"vega":8.566,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":23,"ivRaw":14.121,"delta":-0.551,"gamma":0.001,"optionHigh":105.8,"optionLow":105.2,"bid":122.4,"ask":123,"last":105.8,"theta":-2.007,"vega":8.534,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":16,"ivRaw":13.987,"delta":-0.564,"gamma":0.001,"optionHigh":117.1,"optionLow":117.1,"bid":127,"ask":127.6,"last":117.1,"theta":-1.978,"vega":8.491,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":13.843,"delta":-0.578,"gamma":0.001,"optionHigh":120.9,"optionLow":120.9,"bid":131.6,"ask":132.4,"last":120.9,"theta":-1.945,"vega":8.437,"contractSymbol":"SPXW 260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.719,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.4,"ask":137.2,"last":0,"theta":-1.913,"vega":8.373,"contractSymbol":"SPXW 260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":3,"ivRaw":13.65,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139,"ask":139.6,"last":126.04,"theta":-1.894,"vega":8.336,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":13.016,"delta":-0.421,"gamma":0.001,"optionHigh":89.42,"optionLow":89.42,"bid":89.3,"ask":89.9,"last":89.42,"theta":-1.776,"vega":8.572,"contractSymbol":"SPXW 260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":31,"type":"put","volume":8,"oi":263,"ivRaw":12.941,"delta":-0.427,"gamma":0.001,"optionHigh":90.97,"optionLow":77.6,"bid":90.9,"ask":91.4,"last":90.97,"theta":-1.771,"vega":8.599,"contractSymbol":"SPXW 260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":4,"ivRaw":12.874,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":93,"last":82.05,"theta":-1.767,"vega":8.625,"contractSymbol":"SPXW 260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":87,"ivRaw":12.798,"delta":-0.441,"gamma":0.001,"optionHigh":80.4,"optionLow":80.4,"bid":94.1,"ask":94.7,"last":80.4,"theta":-1.761,"vega":8.649,"contractSymbol":"SPXW 260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":3,"ivRaw":12.723,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.4,"last":76.79,"theta":-1.754,"vega":8.67,"contractSymbol":"SPXW 260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"put","volume":19,"oi":36,"ivRaw":12.657,"delta":-0.454,"gamma":0.001,"optionHigh":99,"optionLow":89.5,"bid":97.5,"ask":98,"last":99,"theta":-1.748,"vega":8.689,"contractSymbol":"SPXW 260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"put","volume":29,"oi":119,"ivRaw":12.575,"delta":-0.461,"gamma":0.001,"optionHigh":100.94,"optionLow":88.51,"bid":99.2,"ask":99.7,"last":100.94,"theta":-1.74,"vega":8.705,"contractSymbol":"SPXW 260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":59,"ivRaw":12.5,"delta":-0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.5,"last":81.5,"theta":-1.732,"vega":8.719,"contractSymbol":"SPXW 260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.427,"delta":-0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.3,"last":0,"theta":-1.723,"vega":8.73,"contractSymbol":"SPXW 260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"put","volume":2,"oi":85,"ivRaw":12.359,"delta":-0.483,"gamma":0.001,"optionHigh":104.75,"optionLow":102.48,"bid":104.6,"ask":105.2,"last":102.48,"theta":-1.715,"vega":8.738,"contractSymbol":"SPXW 260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":2,"ivRaw":12.279,"delta":-0.491,"gamma":0.001,"optionHigh":108,"optionLow":107.9,"bid":106.4,"ask":107,"last":108,"theta":-1.705,"vega":8.743,"contractSymbol":"SPXW 260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"put","volume":132,"oi":557,"ivRaw":12.205,"delta":-0.498,"gamma":0.001,"optionHigh":111.6,"optionLow":93.6,"bid":108.3,"ask":108.8,"last":111.6,"theta":-1.695,"vega":8.746,"contractSymbol":"SPXW 260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":5,"ivRaw":12.13,"delta":-0.506,"gamma":0.002,"optionHigh":103.37,"optionLow":103.37,"bid":110.2,"ask":110.8,"last":103.37,"theta":-1.683,"vega":8.745,"contractSymbol":"SPXW 260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"put","volume":5,"oi":189,"ivRaw":12.06,"delta":-0.513,"gamma":0.002,"optionHigh":113.67,"optionLow":113.67,"bid":112.2,"ask":112.8,"last":113.67,"theta":-1.672,"vega":8.741,"contractSymbol":"SPXW 260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":84,"ivRaw":11.98,"delta":-0.521,"gamma":0.002,"optionHigh":99.6,"optionLow":99.6,"bid":114.2,"ask":114.8,"last":99.6,"theta":-1.659,"vega":8.734,"contractSymbol":"SPXW 260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"put","volume":20,"oi":17,"ivRaw":11.9,"delta":-0.529,"gamma":0.002,"optionHigh":117.74,"optionLow":104.47,"bid":116.2,"ask":116.8,"last":117.74,"theta":-1.645,"vega":8.723,"contractSymbol":"SPXW 260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"put","volume":114,"oi":312,"ivRaw":14.559,"delta":-0.527,"gamma":0.001,"optionHigh":114.93,"optionLow":102.23,"bid":118.3,"ask":118.8,"last":114.93,"theta":-2.02,"vega":8.726,"contractSymbol":"SPXW 260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":30,"ivRaw":14.492,"delta":-0.533,"gamma":0.001,"optionHigh":107.65,"optionLow":107.51,"bid":120.4,"ask":121,"last":107.65,"theta":-2.007,"vega":8.715,"contractSymbol":"SPXW 260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":36,"ivRaw":14.427,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.5,"ask":123.2,"last":98.39,"theta":-1.995,"vega":8.702,"contractSymbol":"SPXW 260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"put","volume":16,"oi":57,"ivRaw":14.359,"delta":-0.546,"gamma":0.001,"optionHigh":124.56,"optionLow":123.25,"bid":124.7,"ask":125.3,"last":123.25,"theta":-1.981,"vega":8.687,"contractSymbol":"SPXW 260807P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":13.049,"delta":-0.394,"gamma":0.001,"optionHigh":84.9,"optionLow":84.7,"bid":85.1,"ask":85.7,"last":84.7,"theta":-1.698,"vega":8.826,"contractSymbol":"SPXW 260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":15,"ivRaw":12.972,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":87.1,"last":85.49,"theta":-1.695,"vega":8.862,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.912,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.6,"last":0,"theta":-1.694,"vega":8.897,"contractSymbol":"SPXW 260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.764,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.6,"last":0,"theta":-1.687,"vega":8.961,"contractSymbol":"SPXW 260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"put","volume":6,"oi":19,"ivRaw":12.631,"delta":-0.431,"gamma":0.001,"optionHigh":92.9,"optionLow":83.74,"bid":94.1,"ask":94.7,"last":92.9,"theta":-1.68,"vega":9.017,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.484,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":98,"last":0,"theta":-1.669,"vega":9.065,"contractSymbol":"SPXW 260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.345,"delta":-0.458,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.7,"ask":101.4,"last":0,"theta":-1.658,"vega":9.103,"contractSymbol":"SPXW 260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"put","volume":5,"oi":32,"ivRaw":12.275,"delta":-0.465,"gamma":0.001,"optionHigh":93.9,"optionLow":93.73,"bid":102.5,"ask":103.1,"last":93.9,"theta":-1.651,"vega":9.118,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.191,"delta":-0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.9,"last":0,"theta":-1.643,"vega":9.131,"contractSymbol":"SPXW 260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.047,"delta":-0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.5,"last":0,"theta":-1.627,"vega":9.148,"contractSymbol":"SPXW 260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"put","volume":99,"oi":41,"ivRaw":11.913,"delta":-0.501,"gamma":0.001,"optionHigh":105.26,"optionLow":98.61,"bid":111.6,"ask":112.2,"last":105.26,"theta":-1.61,"vega":9.154,"contractSymbol":"SPXW 260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.76,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.1,"last":0,"theta":-1.588,"vega":9.147,"contractSymbol":"SPXW 260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.61,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.5,"ask":120.2,"last":0,"theta":-1.564,"vega":9.126,"contractSymbol":"SPXW 260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"put","volume":91,"oi":29,"ivRaw":14.406,"delta":-0.528,"gamma":0.001,"optionHigh":109.48,"optionLow":105.58,"bid":121.6,"ask":122.3,"last":108.78,"theta":-1.941,"vega":9.131,"contractSymbol":"SPXW 260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.331,"delta":-0.534,"gamma":0.001,"optionHigh":106.97,"optionLow":106.97,"bid":123.7,"ask":124.4,"last":106.97,"theta":-1.928,"vega":9.12,"contractSymbol":"SPXW 260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.196,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128,"ask":128.7,"last":0,"theta":-1.904,"vega":9.091,"contractSymbol":"SPXW 260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"put","volume":6,"oi":33,"ivRaw":14.069,"delta":-0.56,"gamma":0.001,"optionHigh":121.68,"optionLow":114.72,"bid":132.5,"ask":133.2,"last":121.61,"theta":-1.879,"vega":9.051,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.938,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":138,"last":0,"theta":-1.851,"vega":9.002,"contractSymbol":"SPXW 260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.808,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.9,"ask":142.8,"last":0,"theta":-1.822,"vega":8.942,"contractSymbol":"SPXW 260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":13.746,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.3,"ask":145.2,"last":119,"theta":-1.807,"vega":8.909,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-11","dte":35,"type":"put","volume":6,"oi":14,"ivRaw":15.389,"delta":-0.236,"gamma":0.001,"optionHigh":51.13,"optionLow":51.13,"bid":50.6,"ask":51.2,"last":51.13,"theta":-1.575,"vega":7.176,"contractSymbol":"SPXW 260811P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":15.072,"delta":-0.255,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":54.8,"ask":55.3,"last":74.46,"theta":-1.608,"vega":7.476,"contractSymbol":"SPXW 260811P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":26,"ivRaw":14.737,"delta":-0.275,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.3,"ask":59.8,"last":48.01,"theta":-1.635,"vega":7.768,"contractSymbol":"SPXW 260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.41,"delta":-0.297,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.8,"last":0,"theta":-1.658,"vega":8.054,"contractSymbol":"SPXW 260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":14.069,"delta":-0.32,"gamma":0.001,"optionHigh":70.06,"optionLow":70.06,"bid":69.4,"ask":70.2,"last":70.06,"theta":-1.674,"vega":8.325,"contractSymbol":"SPXW 260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.72,"delta":-0.345,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76,"last":0,"theta":-1.683,"vega":8.577,"contractSymbol":"SPXW 260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.38,"delta":-0.372,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.4,"last":71,"theta":-1.686,"vega":8.805,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":13.04,"delta":-0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.4,"last":76.87,"theta":-1.68,"vega":9,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":12.677,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":96.9,"last":90.44,"theta":-1.661,"vega":9.151,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.329,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.5,"ask":105.3,"last":90.53,"theta":-1.634,"vega":9.251,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"put","volume":6,"oi":0,"ivRaw":11.967,"delta":-0.5,"gamma":0.001,"optionHigh":110.3,"optionLow":106.9,"bid":113.7,"ask":114.5,"last":110.3,"theta":-1.593,"vega":9.286,"contractSymbol":"SPXW 260811P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.494,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.5,"last":0,"theta":-1.923,"vega":9.265,"contractSymbol":"SPXW 260811P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":14.17,"delta":-0.558,"gamma":0.001,"optionHigh":119.99,"optionLow":119.99,"bid":134.5,"ask":135.3,"last":119.99,"theta":-1.865,"vega":9.189,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":13.856,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147.3,"last":135.55,"theta":-1.796,"vega":9.051,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.572,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.3,"ask":159.9,"last":0,"theta":-1.721,"vega":8.85,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.293,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173,"ask":173.8,"last":143.47,"theta":-1.634,"vega":8.581,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":2,"ivRaw":13.027,"delta":-0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188,"ask":188.6,"last":178,"theta":-1.539,"vega":8.247,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.789,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.9,"ask":206.7,"last":193.2,"theta":-1.438,"vega":7.853,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.569,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.7,"ask":223.7,"last":185.34,"theta":-1.332,"vega":7.403,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.373,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.4,"ask":241.7,"last":0,"theta":-1.223,"vega":6.91,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":36,"type":"put","volume":151,"oi":22,"ivRaw":15.496,"delta":-0.241,"gamma":0.001,"optionHigh":49.05,"optionLow":48.75,"bid":53.1,"ask":53.5,"last":48.75,"theta":-1.579,"vega":7.35,"contractSymbol":"SPXW 260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.185,"delta":-0.259,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.2,"ask":57.7,"last":0,"theta":-1.611,"vega":7.646,"contractSymbol":"SPXW 260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"put","volume":11,"oi":1,"ivRaw":14.848,"delta":-0.279,"gamma":0.001,"optionHigh":56.6,"optionLow":55.73,"bid":61.8,"ask":62.3,"last":56.6,"theta":-1.635,"vega":7.933,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":14.515,"delta":-0.3,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.4,"last":57.17,"theta":-1.656,"vega":8.212,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.193,"delta":-0.323,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.2,"ask":72.7,"last":0,"theta":-1.673,"vega":8.479,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":13.85,"delta":-0.348,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.8,"last":67.81,"theta":-1.681,"vega":8.726,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":13.512,"delta":-0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.2,"last":69.5,"theta":-1.682,"vega":8.948,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.165,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.1,"last":0,"theta":-1.674,"vega":9.137,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":10,"ivRaw":12.818,"delta":-0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":99.9,"last":89.5,"theta":-1.657,"vega":9.285,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":12.478,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.3,"last":92.5,"theta":-1.63,"vega":9.382,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":12.124,"delta":-0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.3,"last":0,"theta":-1.591,"vega":9.417,"contractSymbol":"SPXW 260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":1,"ivRaw":14.692,"delta":-0.526,"gamma":0.001,"optionHigh":118,"optionLow":118,"bid":126.7,"ask":127.4,"last":118,"theta":-1.923,"vega":9.398,"contractSymbol":"SPXW 260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.381,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.5,"ask":138.3,"last":0,"theta":-1.867,"vega":9.325,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.065,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.3,"ask":150,"last":0,"theta":-1.801,"vega":9.194,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.773,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.6,"last":0,"theta":-1.727,"vega":9.002,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.503,"delta":-0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.5,"ask":176.4,"last":0,"theta":-1.645,"vega":8.746,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":27,"ivRaw":13.246,"delta":-0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.4,"ask":191.2,"last":174.6,"theta":-1.555,"vega":8.428,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":50,"ivRaw":13.011,"delta":-0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.9,"ask":208.7,"last":187.2,"theta":-1.458,"vega":8.05,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":16,"ivRaw":12.785,"delta":-0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.5,"ask":225.5,"last":189,"theta":-1.355,"vega":7.616,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":9,"ivRaw":12.583,"delta":-0.772,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.2,"ask":243.3,"last":202.6,"theta":-1.25,"vega":7.138,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":15.542,"delta":-0.244,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55,"ask":55.6,"last":0,"theta":-1.576,"vega":7.509,"contractSymbol":"SPXW 260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":15.225,"delta":-0.263,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.2,"ask":59.8,"last":0,"theta":-1.605,"vega":7.8,"contractSymbol":"SPXW 260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.902,"delta":-0.282,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.8,"ask":64.5,"last":0,"theta":-1.629,"vega":8.086,"contractSymbol":"SPXW 260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.571,"delta":-0.303,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.8,"ask":69.6,"last":0,"theta":-1.648,"vega":8.362,"contractSymbol":"SPXW 260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.245,"delta":-0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":75,"last":0,"theta":-1.663,"vega":8.625,"contractSymbol":"SPXW 260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.905,"delta":-0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":81,"last":0,"theta":-1.67,"vega":8.868,"contractSymbol":"SPXW 260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.571,"delta":-0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.6,"last":0,"theta":-1.671,"vega":9.086,"contractSymbol":"SPXW 260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.228,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.5,"last":0,"theta":-1.662,"vega":9.272,"contractSymbol":"SPXW 260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.882,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102.3,"last":0,"theta":-1.645,"vega":9.417,"contractSymbol":"SPXW 260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":12.527,"delta":-0.466,"gamma":0.001,"optionHigh":99.87,"optionLow":99.87,"bid":109.8,"ask":110.7,"last":99.87,"theta":-1.617,"vega":9.512,"contractSymbol":"SPXW 260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"put","volume":6,"oi":0,"ivRaw":12.193,"delta":-0.5,"gamma":0.001,"optionHigh":118.4,"optionLow":108.27,"bid":118.8,"ask":119.7,"last":118.4,"theta":-1.58,"vega":9.546,"contractSymbol":"SPXW 260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.811,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.6,"last":0,"theta":-1.914,"vega":9.527,"contractSymbol":"SPXW 260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.49,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.4,"last":0,"theta":-1.859,"vega":9.457,"contractSymbol":"SPXW 260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.181,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":152.1,"last":0,"theta":-1.795,"vega":9.331,"contractSymbol":"SPXW 260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.906,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.1,"ask":164.7,"last":0,"theta":-1.726,"vega":9.145,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.614,"delta":-0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.6,"ask":178.5,"last":0,"theta":-1.644,"vega":8.895,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.376,"delta":-0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.3,"ask":192.9,"last":0,"theta":-1.559,"vega":8.588,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.115,"delta":-0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.8,"ask":208.6,"last":0,"theta":-1.463,"vega":8.216,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.907,"delta":-0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.1,"ask":227.3,"last":0,"theta":-1.366,"vega":7.797,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.706,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238.5,"ask":244.8,"last":0,"theta":-1.264,"vega":7.33,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":43,"ivRaw":13.348,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95,"last":83.05,"theta":-1.644,"vega":9.366,"contractSymbol":"SPXW 260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":38,"type":"put","volume":10,"oi":54,"ivRaw":13.279,"delta":-0.405,"gamma":0.001,"optionHigh":84.41,"optionLow":84.41,"bid":95.8,"ask":96.3,"last":84.41,"theta":-1.642,"vega":9.4,"contractSymbol":"SPXW 260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":33,"ivRaw":13.219,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":97.8,"last":84.48,"theta":-1.64,"vega":9.433,"contractSymbol":"SPXW 260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":32,"ivRaw":13.078,"delta":-0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.3,"ask":101,"last":83.39,"theta":-1.633,"vega":9.492,"contractSymbol":"SPXW 260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":346,"ivRaw":12.941,"delta":-0.435,"gamma":0.001,"optionHigh":99.97,"optionLow":90.26,"bid":103.5,"ask":104,"last":99.97,"theta":-1.625,"vega":9.544,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":76,"ivRaw":12.803,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.7,"ask":107.4,"last":89.17,"theta":-1.615,"vega":9.588,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":7,"ivRaw":12.668,"delta":-0.459,"gamma":0.001,"optionHigh":97,"optionLow":97,"bid":110.1,"ask":110.8,"last":97,"theta":-1.604,"vega":9.624,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":167,"ivRaw":12.596,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.4,"last":93.17,"theta":-1.597,"vega":9.639,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":107,"ivRaw":12.536,"delta":-0.472,"gamma":0.001,"optionHigh":108.53,"optionLow":108.53,"bid":113.6,"ask":114.2,"last":108.53,"theta":-1.591,"vega":9.651,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"put","volume":11,"oi":25,"ivRaw":12.389,"delta":-0.485,"gamma":0.001,"optionHigh":118.8,"optionLow":103.4,"bid":117.2,"ask":117.8,"last":118.8,"theta":-1.576,"vega":9.668,"contractSymbol":"SPXW 260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"put","volume":6,"oi":365,"ivRaw":12.251,"delta":-0.499,"gamma":0.001,"optionHigh":123.54,"optionLow":105.7,"bid":120.9,"ask":121.5,"last":122.4,"theta":-1.56,"vega":9.674,"contractSymbol":"SPXW 260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":26,"ivRaw":12.107,"delta":-0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.4,"last":143.86,"theta":-1.54,"vega":9.669,"contractSymbol":"SPXW 260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":29,"ivRaw":11.963,"delta":-0.527,"gamma":0.001,"optionHigh":123.52,"optionLow":123.52,"bid":128.8,"ask":129.4,"last":123.52,"theta":-1.519,"vega":9.652,"contractSymbol":"SPXW 260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"put","volume":24,"oi":33,"ivRaw":14.91,"delta":-0.523,"gamma":0.001,"optionHigh":125.45,"optionLow":112.7,"bid":130.8,"ask":131.4,"last":125.45,"theta":-1.894,"vega":9.657,"contractSymbol":"SPXW 260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":14.846,"delta":-0.529,"gamma":0.001,"optionHigh":127.47,"optionLow":124.6,"bid":132.9,"ask":133.6,"last":127.47,"theta":-1.884,"vega":9.648,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":43,"ivRaw":14.723,"delta":-0.541,"gamma":0.001,"optionHigh":128.6,"optionLow":121.9,"bid":137.1,"ask":137.8,"last":128.6,"theta":-1.864,"vega":9.624,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":547,"ivRaw":14.597,"delta":-0.552,"gamma":0.001,"optionHigh":144.36,"optionLow":135.75,"bid":141.5,"ask":142.1,"last":144.36,"theta":-1.841,"vega":9.591,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":157,"ivRaw":14.475,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":146.8,"last":122.51,"theta":-1.818,"vega":9.549,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":10,"ivRaw":14.356,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":151.4,"last":241.8,"theta":-1.793,"vega":9.498,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":34,"ivRaw":14.294,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":153.8,"last":132.5,"theta":-1.78,"vega":9.47,"contractSymbol":"SPXW 260814P07575000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":45,"type":"put","volume":0,"oi":373,"ivRaw":12.907,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.6,"last":95.44,"theta":-1.505,"vega":10.344,"contractSymbol":"SPX 260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":45,"type":"put","volume":21,"oi":6837,"ivRaw":12.837,"delta":-0.44,"gamma":0.001,"optionHigh":107.93,"optionLow":101.5,"bid":113.3,"ask":114.2,"last":107.93,"theta":-1.501,"vega":10.367,"contractSymbol":"SPX 260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":45,"type":"put","volume":0,"oi":750,"ivRaw":12.775,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.8,"last":106.7,"theta":-1.497,"vega":10.389,"contractSymbol":"SPX 260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":45,"type":"put","volume":0,"oi":965,"ivRaw":12.714,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.5,"last":97.6,"theta":-1.493,"vega":10.409,"contractSymbol":"SPX 260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"put","volume":9,"oi":242,"ivRaw":12.641,"delta":-0.457,"gamma":0.001,"optionHigh":110.84,"optionLow":110.84,"bid":118.2,"ask":119.1,"last":110.84,"theta":-1.487,"vega":10.426,"contractSymbol":"SPX 260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"put","volume":8,"oi":458,"ivRaw":12.575,"delta":-0.463,"gamma":0.001,"optionHigh":109.84,"optionLow":109.84,"bid":119.9,"ask":120.8,"last":109.84,"theta":-1.482,"vega":10.442,"contractSymbol":"SPX 260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"put","volume":5,"oi":1472,"ivRaw":12.516,"delta":-0.469,"gamma":0.001,"optionHigh":124.15,"optionLow":110,"bid":121.7,"ask":122.5,"last":124.15,"theta":-1.477,"vega":10.455,"contractSymbol":"SPX 260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":230,"ivRaw":12.444,"delta":-0.475,"gamma":0.001,"optionHigh":117.35,"optionLow":117.35,"bid":123.4,"ask":124.3,"last":117.35,"theta":-1.471,"vega":10.467,"contractSymbol":"SPX 260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"put","volume":0,"oi":292,"ivRaw":12.383,"delta":-0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.2,"ask":126.1,"last":105.2,"theta":-1.465,"vega":10.476,"contractSymbol":"SPX 260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"put","volume":2,"oi":736,"ivRaw":12.315,"delta":-0.487,"gamma":0.001,"optionHigh":130.64,"optionLow":125.61,"bid":127,"ask":127.9,"last":130.64,"theta":-1.458,"vega":10.482,"contractSymbol":"SPX 260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":165,"ivRaw":12.245,"delta":-0.493,"gamma":0.001,"optionHigh":133,"optionLow":131.7,"bid":128.8,"ask":129.8,"last":132,"theta":-1.451,"vega":10.486,"contractSymbol":"SPX 260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"put","volume":50,"oi":33155,"ivRaw":12.182,"delta":-0.499,"gamma":0.001,"optionHigh":132.9,"optionLow":115.42,"bid":130.8,"ask":131.6,"last":132.4,"theta":-1.444,"vega":10.488,"contractSymbol":"SPX 260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"put","volume":13,"oi":166,"ivRaw":12.112,"delta":-0.506,"gamma":0.001,"optionHigh":136.5,"optionLow":118.93,"bid":132.6,"ask":133.5,"last":136.5,"theta":-1.435,"vega":10.487,"contractSymbol":"SPX 260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":271,"ivRaw":12.042,"delta":-0.512,"gamma":0.001,"optionHigh":134.8,"optionLow":132.9,"bid":134.5,"ask":135.5,"last":134.8,"theta":-1.427,"vega":10.483,"contractSymbol":"SPX 260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"put","volume":6,"oi":701,"ivRaw":11.98,"delta":-0.519,"gamma":0.001,"optionHigh":130.7,"optionLow":128,"bid":136.5,"ask":137.4,"last":130.2,"theta":-1.419,"vega":10.476,"contractSymbol":"SPX 260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"put","volume":312,"oi":255,"ivRaw":11.914,"delta":-0.525,"gamma":0.001,"optionHigh":136.69,"optionLow":127.6,"bid":138.5,"ask":139.4,"last":136.69,"theta":-1.41,"vega":10.467,"contractSymbol":"SPX 260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"put","volume":21,"oi":1119,"ivRaw":11.844,"delta":-0.532,"gamma":0.001,"optionHigh":141.26,"optionLow":125.27,"bid":140.5,"ask":141.4,"last":140.98,"theta":-1.4,"vega":10.454,"contractSymbol":"SPX 260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"put","volume":20,"oi":225,"ivRaw":15.039,"delta":-0.526,"gamma":0.001,"optionHigh":143.08,"optionLow":126.02,"bid":142.5,"ask":143.5,"last":143.08,"theta":-1.775,"vega":10.465,"contractSymbol":"SPX 260821P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":192,"ivRaw":14.977,"delta":-0.531,"gamma":0.001,"optionHigh":133.7,"optionLow":127.82,"bid":144.6,"ask":145.6,"last":131.5,"theta":-1.767,"vega":10.455,"contractSymbol":"SPX 260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"put","volume":8,"oi":214,"ivRaw":14.918,"delta":-0.537,"gamma":0.001,"optionHigh":147.02,"optionLow":130.5,"bid":146.7,"ask":147.7,"last":147.02,"theta":-1.758,"vega":10.443,"contractSymbol":"SPX 260821P07540000","inTheMoney":true}],"fetchedAt":"2026-07-07T14:33:24.641Z","delayMinutes":0,"source":"schwab"}