{"ticker":"SPX","spot":7569.32,"expirations":["2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-21"],"contracts":[{"strike":7520,"expiry":"2026-07-10","dte":0,"type":"call","volume":4388,"oi":1304,"ivRaw":22.869,"delta":0.976,"gamma":0.002,"optionHigh":50.3,"optionLow":11.16,"bid":49,"ask":49.3,"last":48.2,"theta":-0.157,"vega":0.062,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":0,"type":"call","volume":8485,"oi":2959,"ivRaw":20.904,"delta":0.974,"gamma":0.003,"optionHigh":46,"optionLow":8.5,"bid":44,"ask":44.3,"last":44.23,"theta":-0.157,"vega":0.066,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"call","volume":10645,"oi":2767,"ivRaw":19.576,"delta":0.967,"gamma":0.003,"optionHigh":41,"optionLow":7.1,"bid":39,"ask":39.3,"last":38.17,"theta":-0.207,"vega":0.08,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"call","volume":13658,"oi":1069,"ivRaw":17.5,"delta":0.964,"gamma":0.004,"optionHigh":36.16,"optionLow":5.4,"bid":34.1,"ask":34.4,"last":34.4,"theta":-0.207,"vega":0.087,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"call","volume":31782,"oi":2695,"ivRaw":15.888,"delta":0.955,"gamma":0.005,"optionHigh":31.9,"optionLow":4.1,"bid":29.1,"ask":29.4,"last":30,"theta":-0.257,"vega":0.104,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"call","volume":35751,"oi":1748,"ivRaw":14.481,"delta":0.938,"gamma":0.008,"optionHigh":26.6,"optionLow":3.1,"bid":24.2,"ask":24.5,"last":24.4,"theta":-0.357,"vega":0.134,"contractSymbol":"SPXW  260710C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"call","volume":82569,"oi":7830,"ivRaw":13.042,"delta":0.913,"gamma":0.011,"optionHigh":22.6,"optionLow":2.3,"bid":19.4,"ask":19.7,"last":20,"theta":-0.507,"vega":0.174,"contractSymbol":"SPXW  260710C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"call","volume":78097,"oi":1960,"ivRaw":11.624,"delta":0.871,"gamma":0.017,"optionHigh":17.5,"optionLow":1.7,"bid":14.7,"ask":14.9,"last":15.3,"theta":-0.756,"vega":0.231,"contractSymbol":"SPXW  260710C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"call","volume":117105,"oi":2943,"ivRaw":10.584,"delta":0.79,"gamma":0.025,"optionHigh":13,"optionLow":1.28,"bid":10.3,"ask":10.4,"last":10.4,"theta":-1.307,"vega":0.315,"contractSymbol":"SPXW  260710C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"call","volume":113842,"oi":1854,"ivRaw":9.605,"delta":0.66,"gamma":0.035,"optionHigh":9.25,"optionLow":0.85,"bid":6.4,"ask":6.5,"last":6.5,"theta":-2.307,"vega":0.401,"contractSymbol":"SPXW  260710C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"call","volume":144694,"oi":2115,"ivRaw":9.092,"delta":0.474,"gamma":0.04,"optionHigh":7,"optionLow":0.7,"bid":3.4,"ask":3.5,"last":3.5,"theta":-3.65,"vega":0.436,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"call","volume":119837,"oi":4897,"ivRaw":8.842,"delta":0.28,"gamma":0.035,"optionHigh":5.3,"optionLow":0.4,"bid":1.55,"ask":1.6,"last":1.6,"theta":-1.675,"vega":0.368,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"call","volume":83585,"oi":3174,"ivRaw":8.992,"delta":0.14,"gamma":0.023,"optionHigh":4,"optionLow":0.3,"bid":0.65,"ask":0.7,"last":0.7,"theta":-0.7,"vega":0.243,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"call","volume":50217,"oi":2526,"ivRaw":9.658,"delta":0.07,"gamma":0.013,"optionHigh":3,"optionLow":0.15,"bid":0.3,"ask":0.35,"last":0.35,"theta":-0.325,"vega":0.146,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"call","volume":42285,"oi":5172,"ivRaw":10.597,"delta":0.038,"gamma":0.007,"optionHigh":2.2,"optionLow":0.1,"bid":0.15,"ask":0.2,"last":0.2,"theta":-0.175,"vega":0.09,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"call","volume":23274,"oi":2209,"ivRaw":11.953,"delta":0.025,"gamma":0.004,"optionHigh":1.55,"optionLow":0.06,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.064,"contractSymbol":"SPXW  260710C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"call","volume":40869,"oi":10436,"ivRaw":12.876,"delta":0.015,"gamma":0.003,"optionHigh":1.1,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.1,"theta":-0.075,"vega":0.041,"contractSymbol":"SPXW  260710C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"call","volume":20062,"oi":3805,"ivRaw":14.662,"delta":0.013,"gamma":0.002,"optionHigh":0.77,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.07,"theta":-0.075,"vega":0.038,"contractSymbol":"SPXW  260710C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-10","dte":0,"type":"call","volume":16181,"oi":2548,"ivRaw":16.42,"delta":0.012,"gamma":0.002,"optionHigh":0.55,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.05,"theta":-0.075,"vega":0.034,"contractSymbol":"SPXW  260710C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-10","dte":0,"type":"call","volume":8919,"oi":2208,"ivRaw":17.24,"delta":0.008,"gamma":0.001,"optionHigh":0.4,"optionLow":0.03,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.024,"contractSymbol":"SPXW  260710C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":3,"type":"call","volume":228,"oi":353,"ivRaw":7.53,"delta":0.821,"gamma":0.005,"optionHigh":55.32,"optionLow":23,"bid":54.1,"ask":55.5,"last":55.05,"theta":-1.742,"vega":1.818,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":3,"type":"call","volume":628,"oi":1034,"ivRaw":7.34,"delta":0.8,"gamma":0.005,"optionHigh":52.04,"optionLow":25,"bid":49.8,"ask":51.1,"last":49.9,"theta":-1.879,"vega":1.942,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"call","volume":800,"oi":2322,"ivRaw":7.158,"delta":0.777,"gamma":0.006,"optionHigh":46.92,"optionLow":19.53,"bid":45.5,"ask":46.7,"last":45.01,"theta":-2.02,"vega":2.071,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"call","volume":1107,"oi":796,"ivRaw":6.978,"delta":0.751,"gamma":0.007,"optionHigh":43,"optionLow":16.72,"bid":41.2,"ask":42.5,"last":41.5,"theta":-2.158,"vega":2.201,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"call","volume":1922,"oi":981,"ivRaw":6.791,"delta":0.723,"gamma":0.007,"optionHigh":39.55,"optionLow":12,"bid":37.2,"ask":38.4,"last":37.83,"theta":-2.283,"vega":2.327,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"call","volume":1702,"oi":2475,"ivRaw":6.592,"delta":0.691,"gamma":0.008,"optionHigh":35,"optionLow":12.6,"bid":33.6,"ask":33.9,"last":33.5,"theta":-2.389,"vega":2.447,"contractSymbol":"SPXW  260713C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"call","volume":5624,"oi":2303,"ivRaw":6.454,"delta":0.654,"gamma":0.008,"optionHigh":31.3,"optionLow":9.8,"bid":29.9,"ask":30.1,"last":29.83,"theta":-2.51,"vega":2.56,"contractSymbol":"SPXW  260713C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"call","volume":3298,"oi":395,"ivRaw":6.287,"delta":0.615,"gamma":0.009,"optionHigh":28.2,"optionLow":8.3,"bid":26.3,"ask":26.5,"last":26.5,"theta":-2.587,"vega":2.654,"contractSymbol":"SPXW  260713C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"call","volume":5230,"oi":435,"ivRaw":6.123,"delta":0.573,"gamma":0.009,"optionHigh":24.2,"optionLow":7,"bid":22.9,"ask":23.1,"last":23.1,"theta":-2.631,"vega":2.725,"contractSymbol":"SPXW  260713C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"call","volume":2528,"oi":311,"ivRaw":5.955,"delta":0.527,"gamma":0.01,"optionHigh":21.45,"optionLow":6.3,"bid":19.8,"ask":20,"last":20.3,"theta":-2.633,"vega":2.765,"contractSymbol":"SPXW  260713C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"call","volume":3183,"oi":531,"ivRaw":5.812,"delta":0.478,"gamma":0.01,"optionHigh":18.3,"optionLow":5.2,"bid":16.8,"ask":17.1,"last":17.35,"theta":-2.598,"vega":2.767,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"call","volume":4273,"oi":1437,"ivRaw":6.43,"delta":0.436,"gamma":0.009,"optionHigh":15.3,"optionLow":4.48,"bid":14.2,"ask":14.4,"last":14.3,"theta":-2.888,"vega":2.735,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"call","volume":2723,"oi":861,"ivRaw":6.322,"delta":0.391,"gamma":0.009,"optionHigh":13.3,"optionLow":3.34,"bid":11.7,"ask":11.9,"last":11.9,"theta":-2.772,"vega":2.666,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"call","volume":2376,"oi":408,"ivRaw":6.179,"delta":0.344,"gamma":0.009,"optionHigh":10.7,"optionLow":2.1,"bid":9.6,"ask":9.8,"last":9.7,"theta":-2.592,"vega":2.557,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"call","volume":2647,"oi":822,"ivRaw":6.037,"delta":0.298,"gamma":0.008,"optionHigh":9.14,"optionLow":1.45,"bid":7.7,"ask":7.9,"last":8,"theta":-2.369,"vega":2.409,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"call","volume":1808,"oi":424,"ivRaw":5.939,"delta":0.255,"gamma":0.008,"optionHigh":7.27,"optionLow":2.03,"bid":6,"ask":6.2,"last":6,"theta":-2.135,"vega":2.23,"contractSymbol":"SPXW  260713C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"call","volume":7753,"oi":2385,"ivRaw":5.827,"delta":0.213,"gamma":0.007,"optionHigh":5.62,"optionLow":0.99,"bid":4.7,"ask":4.8,"last":4.8,"theta":-1.867,"vega":2.021,"contractSymbol":"SPXW  260713C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"call","volume":2905,"oi":1129,"ivRaw":5.702,"delta":0.174,"gamma":0.006,"optionHigh":4.5,"optionLow":0.89,"bid":3.5,"ask":3.7,"last":3.5,"theta":-1.579,"vega":1.785,"contractSymbol":"SPXW  260713C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-13","dte":3,"type":"call","volume":2790,"oi":1372,"ivRaw":5.629,"delta":0.141,"gamma":0.006,"optionHigh":3.62,"optionLow":0.49,"bid":2.65,"ask":2.75,"last":2.65,"theta":-1.322,"vega":1.551,"contractSymbol":"SPXW  260713C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-13","dte":3,"type":"call","volume":1552,"oi":964,"ivRaw":5.539,"delta":0.11,"gamma":0.005,"optionHigh":2.85,"optionLow":0.8,"bid":1.95,"ask":2.05,"last":2.05,"theta":-1.065,"vega":1.309,"contractSymbol":"SPXW  260713C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":4,"type":"call","volume":94,"oi":713,"ivRaw":9.066,"delta":0.747,"gamma":0.004,"optionHigh":60.7,"optionLow":35.57,"bid":59.5,"ask":63.1,"last":59.79,"theta":-2.612,"vega":2.558,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":4,"type":"call","volume":100,"oi":1701,"ivRaw":8.921,"delta":0.727,"gamma":0.005,"optionHigh":56.09,"optionLow":31.08,"bid":55.5,"ask":59.1,"last":56.09,"theta":-2.704,"vega":2.657,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"call","volume":210,"oi":207,"ivRaw":8.762,"delta":0.706,"gamma":0.005,"optionHigh":53.55,"optionLow":29.77,"bid":53.2,"ask":53.5,"last":52.16,"theta":-2.781,"vega":2.751,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"call","volume":183,"oi":1032,"ivRaw":8.641,"delta":0.684,"gamma":0.005,"optionHigh":50.4,"optionLow":31.6,"bid":49.4,"ask":49.7,"last":50,"theta":-2.868,"vega":2.845,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"call","volume":1996,"oi":396,"ivRaw":8.483,"delta":0.66,"gamma":0.005,"optionHigh":46.43,"optionLow":22.97,"bid":45.7,"ask":45.9,"last":45.3,"theta":-2.927,"vega":2.929,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"call","volume":307,"oi":575,"ivRaw":8.355,"delta":0.634,"gamma":0.006,"optionHigh":43.3,"optionLow":26.4,"bid":42.1,"ask":42.3,"last":42.37,"theta":-2.988,"vega":3.006,"contractSymbol":"SPXW  260714C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"call","volume":664,"oi":4179,"ivRaw":8.253,"delta":0.607,"gamma":0.006,"optionHigh":39.43,"optionLow":18.89,"bid":38.6,"ask":38.9,"last":38.3,"theta":-3.042,"vega":3.073,"contractSymbol":"SPXW  260714C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"call","volume":395,"oi":107,"ivRaw":8.123,"delta":0.579,"gamma":0.006,"optionHigh":36.08,"optionLow":16.89,"bid":35.3,"ask":35.5,"last":35.2,"theta":-3.07,"vega":3.127,"contractSymbol":"SPXW  260714C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"call","volume":1204,"oi":1642,"ivRaw":7.997,"delta":0.549,"gamma":0.006,"optionHigh":33.02,"optionLow":14.4,"bid":32.1,"ask":32.4,"last":32.7,"theta":-3.079,"vega":3.165,"contractSymbol":"SPXW  260714C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"call","volume":1663,"oi":116,"ivRaw":7.872,"delta":0.518,"gamma":0.006,"optionHigh":30.5,"optionLow":14.93,"bid":29.1,"ask":29.3,"last":28.89,"theta":-3.067,"vega":3.186,"contractSymbol":"SPXW  260714C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"call","volume":369,"oi":217,"ivRaw":7.746,"delta":0.486,"gamma":0.006,"optionHigh":27.1,"optionLow":15.1,"bid":26.2,"ask":26.4,"last":26.19,"theta":-3.032,"vega":3.188,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"call","volume":418,"oi":5280,"ivRaw":8.558,"delta":0.459,"gamma":0.006,"optionHigh":24.39,"optionLow":13.5,"bid":23.5,"ask":23.7,"last":23.8,"theta":-3.366,"vega":3.173,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"call","volume":379,"oi":329,"ivRaw":8.448,"delta":0.429,"gamma":0.006,"optionHigh":21.9,"optionLow":7.5,"bid":20.9,"ask":21.2,"last":21.3,"theta":-3.292,"vega":3.139,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"call","volume":940,"oi":148,"ivRaw":8.339,"delta":0.399,"gamma":0.006,"optionHigh":19.9,"optionLow":8,"bid":18.5,"ask":18.8,"last":18.9,"theta":-3.197,"vega":3.087,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"call","volume":350,"oi":364,"ivRaw":8.225,"delta":0.369,"gamma":0.006,"optionHigh":17.41,"optionLow":9.2,"bid":16.3,"ask":16.5,"last":16.31,"theta":-3.077,"vega":3.016,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"call","volume":415,"oi":453,"ivRaw":8.108,"delta":0.338,"gamma":0.006,"optionHigh":14.67,"optionLow":8,"bid":14.2,"ask":14.5,"last":14.5,"theta":-2.935,"vega":2.924,"contractSymbol":"SPXW  260714C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"call","volume":1592,"oi":1251,"ivRaw":8.004,"delta":0.308,"gamma":0.005,"optionHigh":13.34,"optionLow":5,"bid":12.4,"ask":12.6,"last":12.29,"theta":-2.78,"vega":2.815,"contractSymbol":"SPXW  260714C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"call","volume":248,"oi":521,"ivRaw":7.878,"delta":0.278,"gamma":0.005,"optionHigh":11,"optionLow":3.39,"bid":10.6,"ask":10.8,"last":10.65,"theta":-2.597,"vega":2.684,"contractSymbol":"SPXW  260714C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-14","dte":4,"type":"call","volume":878,"oi":1100,"ivRaw":7.785,"delta":0.25,"gamma":0.005,"optionHigh":9.9,"optionLow":2.74,"bid":9.1,"ask":9.2,"last":9.31,"theta":-2.414,"vega":2.541,"contractSymbol":"SPXW  260714C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-14","dte":4,"type":"call","volume":309,"oi":429,"ivRaw":7.67,"delta":0.222,"gamma":0.005,"optionHigh":8.2,"optionLow":4.2,"bid":7.7,"ask":7.8,"last":7.9,"theta":-2.209,"vega":2.379,"contractSymbol":"SPXW  260714C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":5,"type":"call","volume":61,"oi":760,"ivRaw":9.518,"delta":0.713,"gamma":0.004,"optionHigh":65.75,"optionLow":37,"bid":64.4,"ask":67.3,"last":65.75,"theta":-2.624,"vega":3.038,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":5,"type":"call","volume":204,"oi":205,"ivRaw":9.389,"delta":0.695,"gamma":0.004,"optionHigh":62.06,"optionLow":38.8,"bid":61,"ask":63.4,"last":62.06,"theta":-2.685,"vega":3.125,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"call","volume":80,"oi":141,"ivRaw":9.265,"delta":0.676,"gamma":0.004,"optionHigh":59.4,"optionLow":42.56,"bid":58.1,"ask":58.4,"last":58.4,"theta":-2.742,"vega":3.207,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"call","volume":18,"oi":119,"ivRaw":9.129,"delta":0.656,"gamma":0.005,"optionHigh":48.81,"optionLow":39.4,"bid":54.4,"ask":54.7,"last":42.46,"theta":-2.787,"vega":3.284,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"call","volume":70,"oi":485,"ivRaw":9.011,"delta":0.634,"gamma":0.005,"optionHigh":50.1,"optionLow":26.73,"bid":50.8,"ask":51,"last":50.1,"theta":-2.831,"vega":3.355,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"call","volume":327,"oi":778,"ivRaw":8.892,"delta":0.612,"gamma":0.005,"optionHigh":48.04,"optionLow":29.3,"bid":47.3,"ask":47.5,"last":47,"theta":-2.865,"vega":3.417,"contractSymbol":"SPXW  260715C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"call","volume":981,"oi":1452,"ivRaw":8.769,"delta":0.589,"gamma":0.005,"optionHigh":44.4,"optionLow":22.13,"bid":43.9,"ask":44.1,"last":44.1,"theta":-2.885,"vega":3.47,"contractSymbol":"SPXW  260715C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"call","volume":323,"oi":270,"ivRaw":8.645,"delta":0.565,"gamma":0.005,"optionHigh":41.53,"optionLow":20.09,"bid":40.6,"ask":40.8,"last":40.57,"theta":-2.894,"vega":3.512,"contractSymbol":"SPXW  260715C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"call","volume":233,"oi":422,"ivRaw":8.529,"delta":0.539,"gamma":0.005,"optionHigh":38.33,"optionLow":24.4,"bid":37.4,"ask":37.7,"last":37.09,"theta":-2.893,"vega":3.542,"contractSymbol":"SPXW  260715C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"call","volume":112,"oi":272,"ivRaw":8.405,"delta":0.513,"gamma":0.005,"optionHigh":35.58,"optionLow":22.22,"bid":34.4,"ask":34.6,"last":35.58,"theta":-2.876,"vega":3.557,"contractSymbol":"SPXW  260715C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"call","volume":365,"oi":397,"ivRaw":8.259,"delta":0.486,"gamma":0.005,"optionHigh":32.29,"optionLow":11.9,"bid":31.5,"ask":31.7,"last":31.3,"theta":-2.835,"vega":3.557,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"call","volume":180,"oi":270,"ivRaw":9.217,"delta":0.464,"gamma":0.005,"optionHigh":29.36,"optionLow":16,"bid":28.7,"ask":28.9,"last":29.1,"theta":-3.187,"vega":3.545,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"call","volume":67,"oi":474,"ivRaw":9.1,"delta":0.439,"gamma":0.005,"optionHigh":26.5,"optionLow":16.23,"bid":26,"ask":26.3,"last":26.5,"theta":-3.128,"vega":3.518,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"call","volume":171,"oi":262,"ivRaw":8.975,"delta":0.414,"gamma":0.005,"optionHigh":24.1,"optionLow":14.56,"bid":23.6,"ask":23.8,"last":24.1,"theta":-3.051,"vega":3.476,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"call","volume":129,"oi":220,"ivRaw":8.856,"delta":0.388,"gamma":0.005,"optionHigh":22.6,"optionLow":13.4,"bid":21.2,"ask":21.4,"last":21.63,"theta":-2.963,"vega":3.419,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"call","volume":77,"oi":290,"ivRaw":8.74,"delta":0.363,"gamma":0.005,"optionHigh":19.5,"optionLow":11.6,"bid":19,"ask":19.2,"last":19.5,"theta":-2.861,"vega":3.346,"contractSymbol":"SPXW  260715C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"call","volume":330,"oi":1973,"ivRaw":8.644,"delta":0.337,"gamma":0.005,"optionHigh":18.02,"optionLow":8,"bid":16.9,"ask":17.1,"last":17,"theta":-2.753,"vega":3.259,"contractSymbol":"SPXW  260715C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"call","volume":338,"oi":249,"ivRaw":8.536,"delta":0.312,"gamma":0.005,"optionHigh":15.72,"optionLow":9.5,"bid":15,"ask":15.2,"last":14.83,"theta":-2.629,"vega":3.155,"contractSymbol":"SPXW  260715C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-15","dte":5,"type":"call","volume":113,"oi":794,"ivRaw":8.432,"delta":0.287,"gamma":0.005,"optionHigh":13.92,"optionLow":8.2,"bid":13.2,"ask":13.4,"last":13.08,"theta":-2.494,"vega":3.037,"contractSymbol":"SPXW  260715C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-15","dte":5,"type":"call","volume":331,"oi":1188,"ivRaw":8.333,"delta":0.262,"gamma":0.004,"optionHigh":12.7,"optionLow":6.4,"bid":11.6,"ask":11.7,"last":11.36,"theta":-2.351,"vega":2.906,"contractSymbol":"SPXW  260715C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":6,"type":"call","volume":10,"oi":231,"ivRaw":9.856,"delta":0.691,"gamma":0.004,"optionHigh":66.55,"optionLow":51.63,"bid":70.5,"ask":71,"last":66.55,"theta":-2.623,"vega":3.439,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":6,"type":"call","volume":58,"oi":1072,"ivRaw":9.738,"delta":0.674,"gamma":0.004,"optionHigh":63.15,"optionLow":51.25,"bid":66.7,"ask":67,"last":63.15,"theta":-2.666,"vega":3.517,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"call","volume":82,"oi":82,"ivRaw":9.626,"delta":0.656,"gamma":0.004,"optionHigh":64.06,"optionLow":48.5,"bid":63,"ask":63.3,"last":63.83,"theta":-2.705,"vega":3.59,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"call","volume":46,"oi":184,"ivRaw":9.506,"delta":0.638,"gamma":0.004,"optionHigh":60.23,"optionLow":43.8,"bid":59.4,"ask":59.6,"last":60.23,"theta":-2.735,"vega":3.657,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"call","volume":190,"oi":312,"ivRaw":9.39,"delta":0.619,"gamma":0.004,"optionHigh":56.84,"optionLow":37,"bid":55.8,"ask":56.1,"last":54.8,"theta":-2.76,"vega":3.719,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"call","volume":45,"oi":83,"ivRaw":9.276,"delta":0.599,"gamma":0.004,"optionHigh":53.17,"optionLow":36.9,"bid":52.4,"ask":52.6,"last":53.17,"theta":-2.779,"vega":3.773,"contractSymbol":"SPXW  260716C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"call","volume":258,"oi":948,"ivRaw":9.149,"delta":0.579,"gamma":0.004,"optionHigh":48.35,"optionLow":27,"bid":49,"ask":49.3,"last":46.09,"theta":-2.783,"vega":3.818,"contractSymbol":"SPXW  260716C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"call","volume":84,"oi":75,"ivRaw":9.036,"delta":0.557,"gamma":0.004,"optionHigh":46,"optionLow":30,"bid":45.7,"ask":46,"last":45.4,"theta":-2.785,"vega":3.854,"contractSymbol":"SPXW  260716C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"call","volume":198,"oi":312,"ivRaw":8.896,"delta":0.535,"gamma":0.005,"optionHigh":43.35,"optionLow":29,"bid":42.6,"ask":42.8,"last":42.28,"theta":-2.769,"vega":3.879,"contractSymbol":"SPXW  260716C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"call","volume":155,"oi":92,"ivRaw":8.779,"delta":0.512,"gamma":0.005,"optionHigh":40.42,"optionLow":28.8,"bid":39.5,"ask":39.8,"last":39.25,"theta":-2.75,"vega":3.892,"contractSymbol":"SPXW  260716C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"call","volume":172,"oi":358,"ivRaw":8.659,"delta":0.489,"gamma":0.005,"optionHigh":37.47,"optionLow":18.6,"bid":36.6,"ask":36.8,"last":36.9,"theta":-2.719,"vega":3.892,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"call","volume":51,"oi":152,"ivRaw":9.721,"delta":0.47,"gamma":0.004,"optionHigh":34.6,"optionLow":24.98,"bid":33.7,"ask":34,"last":34.6,"theta":-3.073,"vega":3.883,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"call","volume":190,"oi":155,"ivRaw":9.597,"delta":0.448,"gamma":0.004,"optionHigh":31.56,"optionLow":21.14,"bid":31,"ask":31.3,"last":31.24,"theta":-3.02,"vega":3.861,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"call","volume":656,"oi":72,"ivRaw":9.469,"delta":0.426,"gamma":0.004,"optionHigh":29.15,"optionLow":20.02,"bid":28.4,"ask":28.7,"last":28.04,"theta":-2.957,"vega":3.827,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"call","volume":77,"oi":308,"ivRaw":9.366,"delta":0.404,"gamma":0.004,"optionHigh":26.85,"optionLow":16.87,"bid":26,"ask":26.2,"last":26,"theta":-2.892,"vega":3.78,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"call","volume":542,"oi":561,"ivRaw":9.257,"delta":0.382,"gamma":0.004,"optionHigh":24.5,"optionLow":11.11,"bid":23.6,"ask":23.9,"last":23.49,"theta":-2.813,"vega":3.721,"contractSymbol":"SPXW  260716C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"call","volume":289,"oi":1026,"ivRaw":9.143,"delta":0.359,"gamma":0.004,"optionHigh":22.04,"optionLow":9.87,"bid":21.4,"ask":21.7,"last":21.89,"theta":-2.724,"vega":3.648,"contractSymbol":"SPXW  260716C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"call","volume":85,"oi":134,"ivRaw":9.037,"delta":0.337,"gamma":0.004,"optionHigh":19.97,"optionLow":8.79,"bid":19.3,"ask":19.6,"last":19.97,"theta":-2.627,"vega":3.563,"contractSymbol":"SPXW  260716C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-16","dte":6,"type":"call","volume":188,"oi":143,"ivRaw":8.939,"delta":0.314,"gamma":0.004,"optionHigh":17.92,"optionLow":12,"bid":17.4,"ask":17.6,"last":17.39,"theta":-2.524,"vega":3.464,"contractSymbol":"SPXW  260716C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-16","dte":6,"type":"call","volume":84,"oi":96,"ivRaw":8.836,"delta":0.292,"gamma":0.004,"optionHigh":15.81,"optionLow":6.6,"bid":15.6,"ask":15.8,"last":15.57,"theta":-2.411,"vega":3.353,"contractSymbol":"SPXW  260716C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":7,"type":"call","volume":19,"oi":1154,"ivRaw":9.981,"delta":0.686,"gamma":0.003,"optionHigh":68.5,"optionLow":66.61,"bid":73.8,"ask":75.8,"last":66.61,"theta":-2.729,"vega":3.664,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":7,"type":"call","volume":10,"oi":3247,"ivRaw":9.863,"delta":0.67,"gamma":0.004,"optionHigh":70.3,"optionLow":53.5,"bid":70,"ask":71.9,"last":70.3,"theta":-2.758,"vega":3.739,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"call","volume":63,"oi":1393,"ivRaw":9.753,"delta":0.654,"gamma":0.004,"optionHigh":67.54,"optionLow":43.38,"bid":66.3,"ask":68.3,"last":67.54,"theta":-2.785,"vega":3.81,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"call","volume":172,"oi":371,"ivRaw":9.623,"delta":0.637,"gamma":0.004,"optionHigh":63.3,"optionLow":46.2,"bid":63.5,"ask":64.1,"last":63.3,"theta":-2.8,"vega":3.875,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"call","volume":414,"oi":1126,"ivRaw":9.525,"delta":0.619,"gamma":0.004,"optionHigh":60.6,"optionLow":43.49,"bid":60,"ask":60.6,"last":60.2,"theta":-2.819,"vega":3.935,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"call","volume":307,"oi":395,"ivRaw":9.404,"delta":0.6,"gamma":0.004,"optionHigh":54.6,"optionLow":42.44,"bid":56.5,"ask":57.1,"last":54.5,"theta":-2.825,"vega":3.988,"contractSymbol":"SPX   260717C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"call","volume":4425,"oi":25188,"ivRaw":9.298,"delta":0.581,"gamma":0.004,"optionHigh":53.94,"optionLow":30.66,"bid":53.1,"ask":53.7,"last":53.1,"theta":-2.828,"vega":4.033,"contractSymbol":"SPX   260717C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"call","volume":526,"oi":633,"ivRaw":9.17,"delta":0.561,"gamma":0.004,"optionHigh":50.45,"optionLow":38.7,"bid":49.8,"ask":50.4,"last":50.45,"theta":-2.818,"vega":4.07,"contractSymbol":"SPX   260717C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"call","volume":109,"oi":377,"ivRaw":9.067,"delta":0.541,"gamma":0.004,"optionHigh":44.4,"optionLow":25.25,"bid":46.6,"ask":47.3,"last":44.4,"theta":-2.808,"vega":4.097,"contractSymbol":"SPX   260717C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"call","volume":112,"oi":579,"ivRaw":8.927,"delta":0.52,"gamma":0.004,"optionHigh":44.43,"optionLow":23.2,"bid":43.5,"ask":44,"last":43.7,"theta":-2.777,"vega":4.114,"contractSymbol":"SPX   260717C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"call","volume":73,"oi":967,"ivRaw":8.813,"delta":0.498,"gamma":0.004,"optionHigh":41.39,"optionLow":31.21,"bid":40.5,"ask":41,"last":40.9,"theta":-2.747,"vega":4.119,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"call","volume":802,"oi":7061,"ivRaw":9.945,"delta":0.479,"gamma":0.004,"optionHigh":38.28,"optionLow":19.1,"bid":37.6,"ask":38.1,"last":37.8,"theta":-3.099,"vega":4.113,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"call","volume":115,"oi":957,"ivRaw":9.828,"delta":0.459,"gamma":0.004,"optionHigh":35.6,"optionLow":25,"bid":34.9,"ask":35.3,"last":34.8,"theta":-3.051,"vega":4.097,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"call","volume":17,"oi":1292,"ivRaw":9.711,"delta":0.439,"gamma":0.004,"optionHigh":29.47,"optionLow":18.4,"bid":32.2,"ask":32.6,"last":24.91,"theta":-2.994,"vega":4.071,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"call","volume":30,"oi":2970,"ivRaw":9.604,"delta":0.419,"gamma":0.004,"optionHigh":30,"optionLow":15.66,"bid":29.6,"ask":30.1,"last":30,"theta":-2.932,"vega":4.033,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"call","volume":14,"oi":456,"ivRaw":9.496,"delta":0.398,"gamma":0.004,"optionHigh":26.7,"optionLow":24.25,"bid":27.2,"ask":27.6,"last":26.5,"theta":-2.861,"vega":3.983,"contractSymbol":"SPX   260717C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"call","volume":1330,"oi":32957,"ivRaw":9.4,"delta":0.377,"gamma":0.004,"optionHigh":25.6,"optionLow":11.7,"bid":24.9,"ask":25.3,"last":24.8,"theta":-2.787,"vega":3.923,"contractSymbol":"SPX   260717C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"call","volume":47,"oi":305,"ivRaw":9.3,"delta":0.357,"gamma":0.004,"optionHigh":23.21,"optionLow":17,"bid":22.7,"ask":23.1,"last":23.2,"theta":-2.702,"vega":3.849,"contractSymbol":"SPX   260717C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-17","dte":7,"type":"call","volume":1381,"oi":498,"ivRaw":9.197,"delta":0.336,"gamma":0.004,"optionHigh":21.15,"optionLow":11.23,"bid":20.6,"ask":21.1,"last":21,"theta":-2.609,"vega":3.764,"contractSymbol":"SPX   260717C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-17","dte":7,"type":"call","volume":44,"oi":327,"ivRaw":9.09,"delta":0.315,"gamma":0.004,"optionHigh":19.25,"optionLow":10.57,"bid":18.6,"ask":19.1,"last":19.25,"theta":-2.507,"vega":3.666,"contractSymbol":"SPX   260717C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":10,"type":"call","volume":14,"oi":226,"ivRaw":9.517,"delta":0.656,"gamma":0.003,"optionHigh":81.48,"optionLow":65.65,"bid":81.6,"ask":82,"last":81.48,"theta":-2.068,"vega":4.626,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":10,"type":"call","volume":68,"oi":2332,"ivRaw":9.413,"delta":0.642,"gamma":0.003,"optionHigh":77.3,"optionLow":52.22,"bid":77.9,"ask":78.3,"last":77.3,"theta":-2.082,"vega":4.694,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"call","volume":16,"oi":160,"ivRaw":9.296,"delta":0.627,"gamma":0.003,"optionHigh":75.3,"optionLow":56.59,"bid":74.3,"ask":74.7,"last":75.3,"theta":-2.088,"vega":4.757,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"call","volume":19,"oi":83,"ivRaw":9.192,"delta":0.612,"gamma":0.003,"optionHigh":64.37,"optionLow":55.38,"bid":70.7,"ask":71.1,"last":63.43,"theta":-2.095,"vega":4.815,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"call","volume":67,"oi":349,"ivRaw":9.098,"delta":0.596,"gamma":0.003,"optionHigh":67.25,"optionLow":52.8,"bid":67.3,"ask":67.6,"last":67.25,"theta":-2.102,"vega":4.868,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"call","volume":10,"oi":76,"ivRaw":8.999,"delta":0.58,"gamma":0.003,"optionHigh":62.33,"optionLow":50.2,"bid":63.9,"ask":64.2,"last":62.33,"theta":-2.104,"vega":4.913,"contractSymbol":"SPXW  260720C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"call","volume":172,"oi":611,"ivRaw":8.904,"delta":0.563,"gamma":0.004,"optionHigh":61.4,"optionLow":39.52,"bid":60.5,"ask":60.9,"last":60,"theta":-2.102,"vega":4.951,"contractSymbol":"SPXW  260720C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"call","volume":78,"oi":67,"ivRaw":8.802,"delta":0.546,"gamma":0.004,"optionHigh":58.03,"optionLow":49.91,"bid":57.3,"ask":57.7,"last":58.03,"theta":-2.095,"vega":4.981,"contractSymbol":"SPXW  260720C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"call","volume":141,"oi":467,"ivRaw":8.692,"delta":0.528,"gamma":0.004,"optionHigh":54.12,"optionLow":41.65,"bid":54.1,"ask":54.5,"last":54.12,"theta":-2.082,"vega":5.002,"contractSymbol":"SPXW  260720C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"call","volume":34,"oi":123,"ivRaw":8.597,"delta":0.51,"gamma":0.004,"optionHigh":51.74,"optionLow":42.5,"bid":51,"ask":51.4,"last":51.1,"theta":-2.068,"vega":5.012,"contractSymbol":"SPXW  260720C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"call","volume":22,"oi":126,"ivRaw":8.491,"delta":0.491,"gamma":0.004,"optionHigh":48.23,"optionLow":30.09,"bid":48,"ask":48.4,"last":47.96,"theta":-2.045,"vega":5.013,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"call","volume":494,"oi":260,"ivRaw":9.853,"delta":0.477,"gamma":0.003,"optionHigh":45.36,"optionLow":37.82,"bid":45.1,"ask":45.5,"last":45.3,"theta":-2.393,"vega":5.006,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"call","volume":131,"oi":296,"ivRaw":9.766,"delta":0.461,"gamma":0.003,"optionHigh":42.78,"optionLow":31.8,"bid":42.3,"ask":42.7,"last":42.58,"theta":-2.366,"vega":4.99,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"call","volume":18,"oi":42,"ivRaw":9.662,"delta":0.444,"gamma":0.003,"optionHigh":38.08,"optionLow":35.62,"bid":39.6,"ask":39.9,"last":38.08,"theta":-2.331,"vega":4.965,"contractSymbol":"SPXW  260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"call","volume":32,"oi":213,"ivRaw":9.539,"delta":0.427,"gamma":0.003,"optionHigh":36.89,"optionLow":26.94,"bid":37,"ask":37.3,"last":36.89,"theta":-2.287,"vega":4.93,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"call","volume":7,"oi":54,"ivRaw":9.459,"delta":0.41,"gamma":0.003,"optionHigh":33.99,"optionLow":28.5,"bid":34.4,"ask":34.8,"last":33.99,"theta":-2.249,"vega":4.885,"contractSymbol":"SPXW  260720C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"call","volume":632,"oi":1272,"ivRaw":9.374,"delta":0.393,"gamma":0.003,"optionHigh":32.7,"optionLow":18.43,"bid":32,"ask":32.3,"last":32.3,"theta":-2.205,"vega":4.831,"contractSymbol":"SPXW  260720C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"call","volume":48,"oi":40,"ivRaw":9.278,"delta":0.375,"gamma":0.003,"optionHigh":30.27,"optionLow":23.35,"bid":29.7,"ask":30,"last":29.81,"theta":-2.154,"vega":4.767,"contractSymbol":"SPXW  260720C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-20","dte":10,"type":"call","volume":54,"oi":203,"ivRaw":9.184,"delta":0.358,"gamma":0.003,"optionHigh":28.08,"optionLow":19.91,"bid":27.4,"ask":27.8,"last":27.5,"theta":-2.099,"vega":4.692,"contractSymbol":"SPXW  260720C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-20","dte":10,"type":"call","volume":96,"oi":71,"ivRaw":9.091,"delta":0.34,"gamma":0.003,"optionHigh":25.8,"optionLow":17.86,"bid":25.3,"ask":25.6,"last":25.22,"theta":-2.04,"vega":4.606,"contractSymbol":"SPXW  260720C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":11,"type":"call","volume":88,"oi":102,"ivRaw":9.75,"delta":0.646,"gamma":0.003,"optionHigh":85.37,"optionLow":69.3,"bid":85.7,"ask":86.1,"last":85.37,"theta":-2.051,"vega":4.901,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":11,"type":"call","volume":7,"oi":231,"ivRaw":9.642,"delta":0.632,"gamma":0.003,"optionHigh":82.67,"optionLow":69.29,"bid":82,"ask":82.4,"last":82.67,"theta":-2.058,"vega":4.964,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"call","volume":10,"oi":130,"ivRaw":9.551,"delta":0.618,"gamma":0.003,"optionHigh":79.12,"optionLow":66.5,"bid":78.5,"ask":78.9,"last":79.12,"theta":-2.068,"vega":5.023,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"call","volume":1,"oi":26,"ivRaw":9.446,"delta":0.604,"gamma":0.003,"optionHigh":63.3,"optionLow":63.3,"bid":75,"ask":75.4,"last":63.3,"theta":-2.071,"vega":5.076,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"call","volume":23,"oi":198,"ivRaw":9.348,"delta":0.589,"gamma":0.003,"optionHigh":71.97,"optionLow":57.2,"bid":71.5,"ask":71.9,"last":71.18,"theta":-2.073,"vega":5.124,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"call","volume":64,"oi":196,"ivRaw":9.247,"delta":0.574,"gamma":0.003,"optionHigh":66,"optionLow":55.2,"bid":68.1,"ask":68.5,"last":66,"theta":-2.071,"vega":5.165,"contractSymbol":"SPXW  260721C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"call","volume":103,"oi":1693,"ivRaw":9.151,"delta":0.559,"gamma":0.003,"optionHigh":64.6,"optionLow":48.87,"bid":64.8,"ask":65.2,"last":64.6,"theta":-2.068,"vega":5.2,"contractSymbol":"SPXW  260721C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"call","volume":28,"oi":155,"ivRaw":9.041,"delta":0.543,"gamma":0.003,"optionHigh":61.64,"optionLow":53.3,"bid":61.6,"ask":62,"last":61.64,"theta":-2.057,"vega":5.227,"contractSymbol":"SPXW  260721C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"call","volume":46,"oi":114,"ivRaw":8.953,"delta":0.526,"gamma":0.003,"optionHigh":58.99,"optionLow":47.27,"bid":58.4,"ask":58.8,"last":58.99,"theta":-2.048,"vega":5.245,"contractSymbol":"SPXW  260721C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":17,"ivRaw":8.851,"delta":0.509,"gamma":0.003,"optionHigh":53.9,"optionLow":47.99,"bid":55.3,"ask":55.7,"last":53.9,"theta":-2.032,"vega":5.255,"contractSymbol":"SPXW  260721C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"call","volume":25,"oi":75,"ivRaw":8.73,"delta":0.492,"gamma":0.003,"optionHigh":52.78,"optionLow":48,"bid":52.3,"ask":52.7,"last":52.78,"theta":-2.006,"vega":5.256,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"call","volume":68,"oi":499,"ivRaw":8.623,"delta":0.474,"gamma":0.004,"optionHigh":49.91,"optionLow":38.3,"bid":49.4,"ask":49.7,"last":49.12,"theta":-1.981,"vega":5.246,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"call","volume":25,"oi":86,"ivRaw":10.122,"delta":0.464,"gamma":0.003,"optionHigh":47,"optionLow":37.71,"bid":46.5,"ask":46.9,"last":47,"theta":-2.341,"vega":5.236,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"call","volume":5,"oi":14,"ivRaw":10.026,"delta":0.449,"gamma":0.003,"optionHigh":40.53,"optionLow":36.88,"bid":43.8,"ask":44.1,"last":40.53,"theta":-2.311,"vega":5.214,"contractSymbol":"SPXW  260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"call","volume":25,"oi":65,"ivRaw":9.915,"delta":0.433,"gamma":0.003,"optionHigh":41.69,"optionLow":29.44,"bid":41.1,"ask":41.5,"last":40.3,"theta":-2.273,"vega":5.183,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"call","volume":42,"oi":20,"ivRaw":9.816,"delta":0.417,"gamma":0.003,"optionHigh":32.93,"optionLow":27.92,"bid":38.5,"ask":38.9,"last":32.3,"theta":-2.235,"vega":5.144,"contractSymbol":"SPXW  260721C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"call","volume":176,"oi":593,"ivRaw":9.732,"delta":0.401,"gamma":0.003,"optionHigh":36.61,"optionLow":23.9,"bid":36,"ask":36.4,"last":36.05,"theta":-2.196,"vega":5.096,"contractSymbol":"SPXW  260721C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"call","volume":35,"oi":20,"ivRaw":9.641,"delta":0.385,"gamma":0.003,"optionHigh":33.65,"optionLow":25.4,"bid":33.6,"ask":34,"last":33.65,"theta":-2.152,"vega":5.039,"contractSymbol":"SPXW  260721C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-21","dte":11,"type":"call","volume":40,"oi":37,"ivRaw":9.542,"delta":0.369,"gamma":0.003,"optionHigh":31.23,"optionLow":24.88,"bid":31.3,"ask":31.7,"last":31.23,"theta":-2.102,"vega":4.972,"contractSymbol":"SPXW  260721C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-21","dte":11,"type":"call","volume":2,"oi":1,"ivRaw":9.456,"delta":0.353,"gamma":0.003,"optionHigh":27.02,"optionLow":24.2,"bid":29.1,"ask":29.5,"last":27.02,"theta":-2.052,"vega":4.896,"contractSymbol":"SPXW  260721C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":510,"ivRaw":10.001,"delta":0.637,"gamma":0.003,"optionHigh":90.85,"optionLow":76.35,"bid":89.9,"ask":90.3,"last":90.85,"theta":-2.037,"vega":5.163,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":12,"type":"call","volume":3,"oi":82,"ivRaw":9.899,"delta":0.624,"gamma":0.003,"optionHigh":85.12,"optionLow":74.92,"bid":86.3,"ask":86.7,"last":85.12,"theta":-2.043,"vega":5.221,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":162,"ivRaw":9.802,"delta":0.611,"gamma":0.003,"optionHigh":79.8,"optionLow":77.1,"bid":82.6,"ask":83.1,"last":79.8,"theta":-2.047,"vega":5.275,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"call","volume":9,"oi":52,"ivRaw":9.706,"delta":0.597,"gamma":0.003,"optionHigh":73.67,"optionLow":67.6,"bid":79.2,"ask":79.6,"last":71.96,"theta":-2.05,"vega":5.324,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":145,"ivRaw":9.607,"delta":0.584,"gamma":0.003,"optionHigh":75.55,"optionLow":68.2,"bid":75.8,"ask":76.2,"last":75.55,"theta":-2.049,"vega":5.368,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"call","volume":7,"oi":12,"ivRaw":9.514,"delta":0.569,"gamma":0.003,"optionHigh":69.02,"optionLow":63.9,"bid":72.4,"ask":72.8,"last":69.02,"theta":-2.047,"vega":5.405,"contractSymbol":"SPXW  260722C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"call","volume":7,"oi":763,"ivRaw":9.409,"delta":0.555,"gamma":0.003,"optionHigh":68.99,"optionLow":55,"bid":69.1,"ask":69.5,"last":68.99,"theta":-2.039,"vega":5.437,"contractSymbol":"SPXW  260722C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"call","volume":11,"oi":31,"ivRaw":9.318,"delta":0.54,"gamma":0.003,"optionHigh":65.84,"optionLow":59.17,"bid":65.9,"ask":66.3,"last":65.84,"theta":-2.032,"vega":5.461,"contractSymbol":"SPXW  260722C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"call","volume":31,"oi":73,"ivRaw":9.204,"delta":0.524,"gamma":0.003,"optionHigh":63,"optionLow":50.85,"bid":62.7,"ask":63.1,"last":62.8,"theta":-2.016,"vega":5.479,"contractSymbol":"SPXW  260722C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"call","volume":10,"oi":31,"ivRaw":9.105,"delta":0.509,"gamma":0.003,"optionHigh":60.39,"optionLow":53.85,"bid":59.6,"ask":60,"last":59.9,"theta":-2.001,"vega":5.488,"contractSymbol":"SPXW  260722C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":57,"ivRaw":9.007,"delta":0.493,"gamma":0.003,"optionHigh":57.32,"optionLow":48.82,"bid":56.6,"ask":57,"last":57.32,"theta":-1.982,"vega":5.488,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":369,"ivRaw":8.896,"delta":0.476,"gamma":0.003,"optionHigh":53.78,"optionLow":47.81,"bid":53.7,"ask":54,"last":53.75,"theta":-1.956,"vega":5.479,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":207,"ivRaw":10.48,"delta":0.467,"gamma":0.003,"optionHigh":51.42,"optionLow":38.12,"bid":50.8,"ask":51.2,"last":50.6,"theta":-2.321,"vega":5.47,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":11,"ivRaw":10.382,"delta":0.453,"gamma":0.003,"optionHigh":40.9,"optionLow":38.98,"bid":48,"ask":48.4,"last":38.98,"theta":-2.293,"vega":5.451,"contractSymbol":"SPXW  260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"call","volume":13,"oi":109,"ivRaw":10.288,"delta":0.438,"gamma":0.003,"optionHigh":45.76,"optionLow":41.45,"bid":45.3,"ask":45.7,"last":45.21,"theta":-2.262,"vega":5.424,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"call","volume":4,"oi":35,"ivRaw":10.181,"delta":0.424,"gamma":0.003,"optionHigh":43.41,"optionLow":40.2,"bid":42.7,"ask":43.1,"last":43.41,"theta":-2.225,"vega":5.389,"contractSymbol":"SPXW  260722C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"call","volume":314,"oi":1137,"ivRaw":10.086,"delta":0.409,"gamma":0.003,"optionHigh":40.92,"optionLow":34,"bid":40.2,"ask":40.5,"last":40.92,"theta":-2.188,"vega":5.346,"contractSymbol":"SPXW  260722C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":6,"ivRaw":10.005,"delta":0.394,"gamma":0.003,"optionHigh":36.3,"optionLow":34.27,"bid":37.7,"ask":38.1,"last":34.27,"theta":-2.15,"vega":5.295,"contractSymbol":"SPXW  260722C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-22","dte":12,"type":"call","volume":28,"oi":85,"ivRaw":9.923,"delta":0.379,"gamma":0.003,"optionHigh":34,"optionLow":25.15,"bid":35.3,"ask":35.7,"last":34,"theta":-2.111,"vega":5.237,"contractSymbol":"SPXW  260722C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-22","dte":12,"type":"call","volume":4,"oi":7,"ivRaw":9.832,"delta":0.364,"gamma":0.003,"optionHigh":30.07,"optionLow":25.3,"bid":33.1,"ask":33.4,"last":30.07,"theta":-2.065,"vega":5.169,"contractSymbol":"SPXW  260722C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":75,"ivRaw":10.466,"delta":0.626,"gamma":0.003,"optionHigh":94.34,"optionLow":78.06,"bid":95.2,"ask":95.6,"last":94.34,"theta":-2.082,"vega":5.421,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":13,"type":"call","volume":1,"oi":363,"ivRaw":10.369,"delta":0.615,"gamma":0.003,"optionHigh":79.32,"optionLow":79.32,"bid":91.6,"ask":92,"last":79.32,"theta":-2.085,"vega":5.473,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"call","volume":3,"oi":51,"ivRaw":10.279,"delta":0.602,"gamma":0.003,"optionHigh":79.4,"optionLow":75.23,"bid":88.1,"ask":88.5,"last":75.23,"theta":-2.089,"vega":5.521,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":55,"ivRaw":10.186,"delta":0.59,"gamma":0.003,"optionHigh":77.33,"optionLow":69.73,"bid":84.6,"ask":85.1,"last":77.33,"theta":-2.089,"vega":5.565,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"call","volume":20,"oi":123,"ivRaw":10.093,"delta":0.577,"gamma":0.003,"optionHigh":76,"optionLow":66.76,"bid":81.2,"ask":81.7,"last":72.6,"theta":-2.087,"vega":5.604,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":22,"ivRaw":9.999,"delta":0.564,"gamma":0.003,"optionHigh":78.45,"optionLow":68.2,"bid":77.9,"ask":78.3,"last":78.45,"theta":-2.083,"vega":5.637,"contractSymbol":"SPXW  260723C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"call","volume":18,"oi":303,"ivRaw":9.902,"delta":0.551,"gamma":0.003,"optionHigh":74.2,"optionLow":64.55,"bid":74.6,"ask":75,"last":74.2,"theta":-2.076,"vega":5.665,"contractSymbol":"SPXW  260723C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"call","volume":24,"oi":15,"ivRaw":9.802,"delta":0.537,"gamma":0.003,"optionHigh":71,"optionLow":64.9,"bid":71.4,"ask":71.8,"last":70.8,"theta":-2.065,"vega":5.687,"contractSymbol":"SPXW  260723C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"call","volume":27,"oi":31,"ivRaw":9.69,"delta":0.523,"gamma":0.003,"optionHigh":67.8,"optionLow":59.4,"bid":68.2,"ask":68.7,"last":67.8,"theta":-2.049,"vega":5.702,"contractSymbol":"SPXW  260723C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"call","volume":35,"oi":48,"ivRaw":9.594,"delta":0.509,"gamma":0.003,"optionHigh":64.85,"optionLow":55.95,"bid":65.2,"ask":65.6,"last":64.85,"theta":-2.035,"vega":5.71,"contractSymbol":"SPXW  260723C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":95,"ivRaw":9.509,"delta":0.494,"gamma":0.003,"optionHigh":63,"optionLow":47.15,"bid":62.2,"ask":62.6,"last":63,"theta":-2.018,"vega":5.711,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"call","volume":15,"oi":61,"ivRaw":9.412,"delta":0.479,"gamma":0.003,"optionHigh":59.65,"optionLow":52.09,"bid":59.2,"ask":59.6,"last":59.65,"theta":-1.997,"vega":5.704,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"call","volume":38,"oi":124,"ivRaw":11.034,"delta":0.471,"gamma":0.003,"optionHigh":51.83,"optionLow":48.9,"bid":56.3,"ask":56.7,"last":51.41,"theta":-2.356,"vega":5.697,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"call","volume":9,"oi":24,"ivRaw":10.943,"delta":0.458,"gamma":0.003,"optionHigh":53.95,"optionLow":36.96,"bid":53.5,"ask":53.9,"last":53.95,"theta":-2.331,"vega":5.68,"contractSymbol":"SPXW  260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":33,"ivRaw":10.857,"delta":0.445,"gamma":0.003,"optionHigh":50.18,"optionLow":45.44,"bid":50.8,"ask":51.2,"last":50.18,"theta":-2.305,"vega":5.657,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"call","volume":7,"oi":27,"ivRaw":10.768,"delta":0.431,"gamma":0.003,"optionHigh":45.49,"optionLow":39.1,"bid":48.2,"ask":48.6,"last":45.49,"theta":-2.275,"vega":5.627,"contractSymbol":"SPXW  260723C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":254,"ivRaw":10.667,"delta":0.418,"gamma":0.003,"optionHigh":41.8,"optionLow":36.38,"bid":45.6,"ask":46,"last":41.4,"theta":-2.24,"vega":5.591,"contractSymbol":"SPXW  260723C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":59,"ivRaw":10.582,"delta":0.404,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":43.1,"ask":43.5,"last":34.31,"theta":-2.206,"vega":5.548,"contractSymbol":"SPXW  260723C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":13,"type":"call","volume":9,"oi":180,"ivRaw":10.501,"delta":0.391,"gamma":0.003,"optionHigh":40.85,"optionLow":35.11,"bid":40.7,"ask":41.1,"last":40.85,"theta":-2.17,"vega":5.497,"contractSymbol":"SPXW  260723C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":0,"ivRaw":10.425,"delta":0.377,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":38.3,"ask":38.7,"last":0,"theta":-2.132,"vega":5.44,"contractSymbol":"SPXW  260723C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":14,"type":"call","volume":82,"oi":821,"ivRaw":10.743,"delta":0.623,"gamma":0.002,"optionHigh":100.67,"optionLow":89.02,"bid":100.4,"ask":101,"last":99.74,"theta":-2.137,"vega":5.643,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":14,"type":"call","volume":74,"oi":1169,"ivRaw":10.651,"delta":0.612,"gamma":0.002,"optionHigh":97.5,"optionLow":71.84,"bid":97,"ask":97.4,"last":97.41,"theta":-2.138,"vega":5.692,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"call","volume":101,"oi":745,"ivRaw":10.572,"delta":0.6,"gamma":0.002,"optionHigh":95,"optionLow":72.25,"bid":93.5,"ask":93.9,"last":93.73,"theta":-2.141,"vega":5.738,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"call","volume":31,"oi":70,"ivRaw":10.474,"delta":0.589,"gamma":0.002,"optionHigh":89.69,"optionLow":73.88,"bid":90,"ask":90.4,"last":89.69,"theta":-2.138,"vega":5.78,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"call","volume":47,"oi":221,"ivRaw":10.383,"delta":0.577,"gamma":0.003,"optionHigh":87.3,"optionLow":71.2,"bid":86.6,"ask":87,"last":87.3,"theta":-2.135,"vega":5.817,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"call","volume":106,"oi":21,"ivRaw":10.292,"delta":0.564,"gamma":0.003,"optionHigh":83.7,"optionLow":67.3,"bid":83.3,"ask":83.7,"last":81.93,"theta":-2.129,"vega":5.85,"contractSymbol":"SPXW  260724C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"call","volume":1260,"oi":1298,"ivRaw":10.19,"delta":0.552,"gamma":0.003,"optionHigh":81.66,"optionLow":59.71,"bid":80,"ask":80.4,"last":80.24,"theta":-2.119,"vega":5.877,"contractSymbol":"SPXW  260724C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"call","volume":338,"oi":179,"ivRaw":10.094,"delta":0.539,"gamma":0.003,"optionHigh":77.04,"optionLow":53.19,"bid":76.8,"ask":77.2,"last":77.04,"theta":-2.108,"vega":5.899,"contractSymbol":"SPXW  260724C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"call","volume":439,"oi":836,"ivRaw":9.996,"delta":0.526,"gamma":0.003,"optionHigh":75,"optionLow":53.55,"bid":73.6,"ask":74,"last":73.15,"theta":-2.094,"vega":5.915,"contractSymbol":"SPXW  260724C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"call","volume":64,"oi":32,"ivRaw":9.913,"delta":0.513,"gamma":0.003,"optionHigh":71,"optionLow":62.35,"bid":70.5,"ask":70.9,"last":71,"theta":-2.081,"vega":5.924,"contractSymbol":"SPXW  260724C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"call","volume":74,"oi":285,"ivRaw":9.82,"delta":0.499,"gamma":0.003,"optionHigh":68.4,"optionLow":56.72,"bid":67.5,"ask":67.9,"last":68.4,"theta":-2.064,"vega":5.927,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"call","volume":59,"oi":1468,"ivRaw":9.73,"delta":0.485,"gamma":0.003,"optionHigh":65,"optionLow":52.4,"bid":64.6,"ask":64.9,"last":64.7,"theta":-2.044,"vega":5.923,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"call","volume":47,"oi":610,"ivRaw":11.415,"delta":0.477,"gamma":0.002,"optionHigh":62.27,"optionLow":48.07,"bid":61.6,"ask":62,"last":60.78,"theta":-2.403,"vega":5.917,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"call","volume":10,"oi":60,"ivRaw":11.315,"delta":0.465,"gamma":0.002,"optionHigh":54.32,"optionLow":41.63,"bid":58.8,"ask":59.2,"last":41.63,"theta":-2.377,"vega":5.904,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"call","volume":75,"oi":191,"ivRaw":11.239,"delta":0.452,"gamma":0.002,"optionHigh":53.53,"optionLow":46.7,"bid":56,"ask":56.4,"last":53.53,"theta":-2.354,"vega":5.885,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"call","volume":17,"oi":168,"ivRaw":11.152,"delta":0.44,"gamma":0.002,"optionHigh":53.4,"optionLow":43.9,"bid":53.3,"ask":53.7,"last":53.4,"theta":-2.326,"vega":5.861,"contractSymbol":"SPXW  260724C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"call","volume":457,"oi":3267,"ivRaw":11.053,"delta":0.428,"gamma":0.002,"optionHigh":51.2,"optionLow":33.2,"bid":50.7,"ask":51,"last":50.61,"theta":-2.293,"vega":5.83,"contractSymbol":"SPXW  260724C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"call","volume":42,"oi":45,"ivRaw":10.978,"delta":0.415,"gamma":0.002,"optionHigh":44.19,"optionLow":38.03,"bid":48.1,"ask":48.5,"last":44.12,"theta":-2.264,"vega":5.793,"contractSymbol":"SPXW  260724C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-24","dte":14,"type":"call","volume":491,"oi":926,"ivRaw":10.902,"delta":0.403,"gamma":0.002,"optionHigh":46.19,"optionLow":28.93,"bid":45.7,"ask":46,"last":45.3,"theta":-2.231,"vega":5.75,"contractSymbol":"SPXW  260724C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-24","dte":14,"type":"call","volume":23,"oi":48,"ivRaw":10.814,"delta":0.39,"gamma":0.002,"optionHigh":43.61,"optionLow":35.25,"bid":43.2,"ask":43.6,"last":42.79,"theta":-2.194,"vega":5.7,"contractSymbol":"SPXW  260724C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":17,"type":"call","volume":5,"oi":185,"ivRaw":10.357,"delta":0.613,"gamma":0.002,"optionHigh":106.21,"optionLow":94.25,"bid":105.7,"ask":106.2,"last":104.71,"theta":-1.829,"vega":6.262,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":17,"type":"call","volume":11,"oi":549,"ivRaw":10.281,"delta":0.602,"gamma":0.002,"optionHigh":96.48,"optionLow":87.5,"bid":102.2,"ask":102.6,"last":87.5,"theta":-1.832,"vega":6.31,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"call","volume":61,"oi":67,"ivRaw":10.175,"delta":0.592,"gamma":0.002,"optionHigh":97.57,"optionLow":80.14,"bid":98.7,"ask":99.1,"last":97.57,"theta":-1.827,"vega":6.353,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"call","volume":24,"oi":39,"ivRaw":10.096,"delta":0.58,"gamma":0.002,"optionHigh":92.37,"optionLow":89.1,"bid":95.2,"ask":95.7,"last":92.37,"theta":-1.826,"vega":6.393,"contractSymbol":"SPXW  260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"call","volume":47,"oi":125,"ivRaw":10.007,"delta":0.569,"gamma":0.002,"optionHigh":90.4,"optionLow":77.3,"bid":91.9,"ask":92.3,"last":88.17,"theta":-1.822,"vega":6.428,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"call","volume":168,"oi":9,"ivRaw":9.918,"delta":0.557,"gamma":0.002,"optionHigh":88.9,"optionLow":72.4,"bid":88.5,"ask":89,"last":87.11,"theta":-1.816,"vega":6.459,"contractSymbol":"SPXW  260727C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"call","volume":153,"oi":266,"ivRaw":9.836,"delta":0.546,"gamma":0.002,"optionHigh":86.96,"optionLow":64.71,"bid":85.2,"ask":85.7,"last":86.96,"theta":-1.81,"vega":6.484,"contractSymbol":"SPXW  260727C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"call","volume":47,"oi":35,"ivRaw":9.752,"delta":0.533,"gamma":0.002,"optionHigh":80.93,"optionLow":58.09,"bid":82,"ask":82.5,"last":80.6,"theta":-1.802,"vega":6.504,"contractSymbol":"SPXW  260727C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"call","volume":59,"oi":155,"ivRaw":9.659,"delta":0.521,"gamma":0.003,"optionHigh":77.73,"optionLow":67.1,"bid":78.9,"ask":79.3,"last":76.88,"theta":-1.79,"vega":6.518,"contractSymbol":"SPXW  260727C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"call","volume":37,"oi":45,"ivRaw":9.573,"delta":0.508,"gamma":0.003,"optionHigh":76.47,"optionLow":67.2,"bid":75.8,"ask":76.2,"last":76,"theta":-1.778,"vega":6.526,"contractSymbol":"SPXW  260727C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"call","volume":30,"oi":144,"ivRaw":9.483,"delta":0.496,"gamma":0.003,"optionHigh":74,"optionLow":60.8,"bid":72.7,"ask":73.2,"last":74,"theta":-1.762,"vega":6.527,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"call","volume":24,"oi":205,"ivRaw":9.384,"delta":0.482,"gamma":0.003,"optionHigh":69.68,"optionLow":61.15,"bid":69.7,"ask":70.2,"last":69.68,"theta":-1.744,"vega":6.521,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"call","volume":4,"oi":33,"ivRaw":11.285,"delta":0.476,"gamma":0.002,"optionHigh":66.03,"optionLow":61.8,"bid":66.8,"ask":67.3,"last":66.03,"theta":-2.111,"vega":6.516,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":3,"ivRaw":11.201,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64,"ask":64.4,"last":55.31,"theta":-2.092,"vega":6.502,"contractSymbol":"SPXW  260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"call","volume":11,"oi":18,"ivRaw":11.109,"delta":0.454,"gamma":0.002,"optionHigh":61.68,"optionLow":56.93,"bid":61.2,"ask":61.6,"last":61.4,"theta":-2.069,"vega":6.484,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"call","volume":13,"oi":3,"ivRaw":11.031,"delta":0.442,"gamma":0.002,"optionHigh":59.09,"optionLow":53.18,"bid":58.4,"ask":58.9,"last":59.09,"theta":-2.048,"vega":6.46,"contractSymbol":"SPXW  260727C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"call","volume":49,"oi":505,"ivRaw":10.943,"delta":0.431,"gamma":0.002,"optionHigh":56.22,"optionLow":45.26,"bid":55.8,"ask":56.2,"last":55.73,"theta":-2.023,"vega":6.43,"contractSymbol":"SPXW  260727C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"call","volume":3,"oi":9,"ivRaw":10.87,"delta":0.42,"gamma":0.002,"optionHigh":48.97,"optionLow":42.57,"bid":53.2,"ask":53.6,"last":42.57,"theta":-1.999,"vega":6.394,"contractSymbol":"SPXW  260727C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":17,"type":"call","volume":13,"oi":68,"ivRaw":10.787,"delta":0.408,"gamma":0.002,"optionHigh":45.48,"optionLow":41.29,"bid":50.7,"ask":51.1,"last":41.29,"theta":-1.972,"vega":6.353,"contractSymbol":"SPXW  260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":17,"type":"call","volume":5,"oi":67,"ivRaw":10.626,"delta":0.384,"gamma":0.002,"optionHigh":42.02,"optionLow":30.62,"bid":45.8,"ask":46.3,"last":30.62,"theta":-1.913,"vega":6.252,"contractSymbol":"SPXW  260727C07620000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":18,"type":"call","volume":6,"oi":208,"ivRaw":10.532,"delta":0.609,"gamma":0.002,"optionHigh":108.64,"optionLow":104.12,"bid":109.5,"ask":110,"last":108.64,"theta":-1.825,"vega":6.462,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":18,"type":"call","volume":1300,"oi":1216,"ivRaw":10.451,"delta":0.599,"gamma":0.002,"optionHigh":96.75,"optionLow":91.44,"bid":106,"ask":106.4,"last":94.61,"theta":-1.826,"vega":6.507,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"call","volume":1079,"oi":32,"ivRaw":10.364,"delta":0.589,"gamma":0.002,"optionHigh":99.87,"optionLow":84.9,"bid":102.5,"ask":103,"last":98.95,"theta":-1.824,"vega":6.549,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":14,"ivRaw":10.276,"delta":0.578,"gamma":0.002,"optionHigh":98.69,"optionLow":88.91,"bid":99.1,"ask":99.5,"last":98.69,"theta":-1.82,"vega":6.587,"contractSymbol":"SPXW  260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":23,"ivRaw":10.196,"delta":0.567,"gamma":0.002,"optionHigh":90.35,"optionLow":83,"bid":95.7,"ask":96.2,"last":90.35,"theta":-1.817,"vega":6.62,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"call","volume":11,"oi":8,"ivRaw":10.115,"delta":0.556,"gamma":0.002,"optionHigh":91.6,"optionLow":78.5,"bid":92.4,"ask":92.8,"last":91.6,"theta":-1.812,"vega":6.65,"contractSymbol":"SPXW  260728C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"call","volume":1311,"oi":1113,"ivRaw":10.026,"delta":0.544,"gamma":0.002,"optionHigh":88.46,"optionLow":74.48,"bid":89.1,"ask":89.6,"last":88.46,"theta":-1.804,"vega":6.674,"contractSymbol":"SPXW  260728C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"call","volume":553,"oi":2,"ivRaw":9.943,"delta":0.533,"gamma":0.002,"optionHigh":79.82,"optionLow":73.4,"bid":85.9,"ask":86.3,"last":79.82,"theta":-1.795,"vega":6.693,"contractSymbol":"SPXW  260728C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"call","volume":15,"oi":20,"ivRaw":9.845,"delta":0.521,"gamma":0.002,"optionHigh":77.7,"optionLow":74.78,"bid":82.7,"ask":83.2,"last":76.2,"theta":-1.782,"vega":6.706,"contractSymbol":"SPXW  260728C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"call","volume":8,"oi":1,"ivRaw":9.77,"delta":0.509,"gamma":0.002,"optionHigh":79.13,"optionLow":71.98,"bid":79.6,"ask":80.1,"last":79.13,"theta":-1.772,"vega":6.714,"contractSymbol":"SPXW  260728C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"call","volume":8,"oi":5,"ivRaw":9.661,"delta":0.497,"gamma":0.002,"optionHigh":76.1,"optionLow":63.4,"bid":76.5,"ask":77,"last":76.1,"theta":-1.754,"vega":6.716,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"call","volume":828,"oi":81,"ivRaw":9.572,"delta":0.484,"gamma":0.002,"optionHigh":73,"optionLow":60.67,"bid":73.6,"ask":74,"last":73,"theta":-1.737,"vega":6.711,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"call","volume":553,"oi":24,"ivRaw":9.49,"delta":0.472,"gamma":0.002,"optionHigh":65.14,"optionLow":59.79,"bid":70.6,"ask":71.1,"last":65.14,"theta":-1.72,"vega":6.699,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.43,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.2,"last":0,"theta":-2.084,"vega":6.694,"contractSymbol":"SPXW  260728C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":45,"ivRaw":11.343,"delta":0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":65.4,"last":53.6,"theta":-2.063,"vega":6.677,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.261,"delta":0.446,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.6,"last":0,"theta":-2.042,"vega":6.655,"contractSymbol":"SPXW  260728C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"call","volume":57,"oi":69,"ivRaw":11.187,"delta":0.435,"gamma":0.002,"optionHigh":59.4,"optionLow":47.8,"bid":59.5,"ask":60,"last":59.4,"theta":-2.021,"vega":6.628,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.103,"delta":0.424,"gamma":0.002,"optionHigh":53.17,"optionLow":53.17,"bid":56.9,"ask":57.3,"last":53.17,"theta":-1.996,"vega":6.595,"contractSymbol":"SPXW  260728C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":18,"type":"call","volume":7,"oi":31,"ivRaw":11.011,"delta":0.413,"gamma":0.002,"optionHigh":49.32,"optionLow":39.64,"bid":54.3,"ask":54.8,"last":39.64,"theta":-1.969,"vega":6.556,"contractSymbol":"SPXW  260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":18,"type":"call","volume":10,"oi":26,"ivRaw":10.872,"delta":0.391,"gamma":0.002,"optionHigh":45.96,"optionLow":44.7,"bid":49.4,"ask":49.9,"last":45.6,"theta":-1.918,"vega":6.464,"contractSymbol":"SPXW  260728C07620000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":19,"type":"call","volume":64,"oi":74,"ivRaw":11.024,"delta":0.602,"gamma":0.002,"optionHigh":112.49,"optionLow":105.76,"bid":115.5,"ask":116,"last":111.72,"theta":-1.876,"vega":6.669,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":19,"type":"call","volume":15,"oi":170,"ivRaw":10.938,"delta":0.593,"gamma":0.002,"optionHigh":103.73,"optionLow":103.73,"bid":112,"ask":112.5,"last":103.73,"theta":-1.874,"vega":6.71,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":13,"ivRaw":10.855,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109,"last":93,"theta":-1.872,"vega":6.748,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.781,"delta":0.573,"gamma":0.002,"optionHigh":95.05,"optionLow":95.05,"bid":105.1,"ask":105.6,"last":95.05,"theta":-1.87,"vega":6.782,"contractSymbol":"SPXW  260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"call","volume":8,"oi":36,"ivRaw":10.699,"delta":0.563,"gamma":0.002,"optionHigh":86.4,"optionLow":86.1,"bid":101.8,"ask":102.3,"last":86.4,"theta":-1.865,"vega":6.813,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.61,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.5,"ask":99,"last":0,"theta":-1.858,"vega":6.839,"contractSymbol":"SPXW  260729C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":241,"ivRaw":10.528,"delta":0.542,"gamma":0.002,"optionHigh":96.7,"optionLow":82.45,"bid":95.2,"ask":95.7,"last":96.7,"theta":-1.851,"vega":6.86,"contractSymbol":"SPXW  260729C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"call","volume":46,"oi":0,"ivRaw":10.438,"delta":0.531,"gamma":0.002,"optionHigh":91.92,"optionLow":79.01,"bid":92,"ask":92.5,"last":91.92,"theta":-1.84,"vega":6.878,"contractSymbol":"SPXW  260729C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"call","volume":105,"oi":33,"ivRaw":10.348,"delta":0.52,"gamma":0.002,"optionHigh":89.13,"optionLow":81.33,"bid":88.8,"ask":89.3,"last":89.13,"theta":-1.829,"vega":6.89,"contractSymbol":"SPXW  260729C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":0,"ivRaw":10.26,"delta":0.509,"gamma":0.002,"optionHigh":83.28,"optionLow":82.45,"bid":85.8,"ask":86.2,"last":82.45,"theta":-1.817,"vega":6.897,"contractSymbol":"SPXW  260729C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":14,"ivRaw":10.176,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.2,"last":74.01,"theta":-1.803,"vega":6.899,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":506,"ivRaw":10.089,"delta":0.486,"gamma":0.002,"optionHigh":75.03,"optionLow":66.76,"bid":79.7,"ask":80.2,"last":75.03,"theta":-1.787,"vega":6.895,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":50,"ivRaw":10.011,"delta":0.475,"gamma":0.002,"optionHigh":72.05,"optionLow":71.36,"bid":76.8,"ask":77.2,"last":72.05,"theta":-1.772,"vega":6.885,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.01,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.9,"ask":74.3,"last":0,"theta":-2.136,"vega":6.881,"contractSymbol":"SPXW  260729C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":51,"ivRaw":11.927,"delta":0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.1,"ask":71.5,"last":63.46,"theta":-2.117,"vega":6.866,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.851,"delta":0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":68.7,"last":0,"theta":-2.099,"vega":6.847,"contractSymbol":"SPXW  260729C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":110,"ivRaw":11.774,"delta":0.441,"gamma":0.002,"optionHigh":65.52,"optionLow":65.52,"bid":65.6,"ask":66,"last":65.52,"theta":-2.078,"vega":6.824,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.69,"delta":0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":63.4,"last":0,"theta":-2.056,"vega":6.795,"contractSymbol":"SPXW  260729C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":2,"ivRaw":11.62,"delta":0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.3,"ask":60.8,"last":34.55,"theta":-2.034,"vega":6.763,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":19,"type":"call","volume":23,"oi":31,"ivRaw":11.479,"delta":0.4,"gamma":0.002,"optionHigh":55.66,"optionLow":52.98,"bid":55.3,"ask":55.8,"last":55.66,"theta":-1.986,"vega":6.682,"contractSymbol":"SPXW  260729C07620000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":20,"type":"call","volume":163,"oi":20,"ivRaw":11.507,"delta":0.597,"gamma":0.002,"optionHigh":114.76,"optionLow":111.22,"bid":121.5,"ask":122,"last":111.22,"theta":-1.924,"vega":6.868,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":20,"type":"call","volume":2,"oi":631,"ivRaw":11.422,"delta":0.588,"gamma":0.002,"optionHigh":107.92,"optionLow":107.83,"bid":118,"ask":118.5,"last":107.92,"theta":-1.921,"vega":6.905,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"call","volume":4,"oi":35,"ivRaw":11.345,"delta":0.578,"gamma":0.002,"optionHigh":101.7,"optionLow":99,"bid":114.6,"ask":115.1,"last":101.7,"theta":-1.919,"vega":6.94,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.261,"delta":0.569,"gamma":0.002,"optionHigh":104.3,"optionLow":104.3,"bid":111.2,"ask":111.7,"last":104.3,"theta":-1.914,"vega":6.971,"contractSymbol":"SPXW  260730C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"call","volume":14,"oi":498,"ivRaw":11.185,"delta":0.56,"gamma":0.002,"optionHigh":106.5,"optionLow":93.2,"bid":107.9,"ask":108.4,"last":106.5,"theta":-1.91,"vega":6.998,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.096,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.1,"last":0,"theta":-1.902,"vega":7.022,"contractSymbol":"SPXW  260730C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":3169,"ivRaw":11.007,"delta":0.54,"gamma":0.002,"optionHigh":96.12,"optionLow":78.8,"bid":101.3,"ask":101.8,"last":96.12,"theta":-1.893,"vega":7.042,"contractSymbol":"SPXW  260730C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":10.925,"delta":0.53,"gamma":0.002,"optionHigh":91.8,"optionLow":91.1,"bid":98.2,"ask":98.6,"last":91.8,"theta":-1.884,"vega":7.057,"contractSymbol":"SPXW  260730C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":28,"ivRaw":10.843,"delta":0.52,"gamma":0.002,"optionHigh":88.5,"optionLow":88.1,"bid":95,"ask":95.5,"last":88.5,"theta":-1.874,"vega":7.069,"contractSymbol":"SPXW  260730C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":10.764,"delta":0.509,"gamma":0.002,"optionHigh":83.67,"optionLow":83.67,"bid":91.9,"ask":92.4,"last":83.67,"theta":-1.863,"vega":7.076,"contractSymbol":"SPXW  260730C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":2,"ivRaw":10.682,"delta":0.499,"gamma":0.002,"optionHigh":81.68,"optionLow":81.68,"bid":88.9,"ask":89.3,"last":81.68,"theta":-1.851,"vega":7.078,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"call","volume":5,"oi":45,"ivRaw":10.605,"delta":0.488,"gamma":0.002,"optionHigh":80.5,"optionLow":78.93,"bid":85.9,"ask":86.3,"last":80.5,"theta":-1.837,"vega":7.075,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"call","volume":7,"oi":13,"ivRaw":10.515,"delta":0.477,"gamma":0.002,"optionHigh":76.59,"optionLow":72.58,"bid":82.9,"ask":83.4,"last":72.58,"theta":-1.82,"vega":7.066,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.572,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.5,"last":0,"theta":-2.185,"vega":7.063,"contractSymbol":"SPXW  260730C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"call","volume":19,"oi":9,"ivRaw":12.493,"delta":0.465,"gamma":0.002,"optionHigh":70.37,"optionLow":65.66,"bid":77.2,"ask":77.6,"last":65.66,"theta":-2.168,"vega":7.05,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.421,"delta":0.455,"gamma":0.002,"optionHigh":59.97,"optionLow":59.97,"bid":74.4,"ask":74.9,"last":59.97,"theta":-2.151,"vega":7.034,"contractSymbol":"SPXW  260730C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"call","volume":19,"oi":42,"ivRaw":12.335,"delta":0.446,"gamma":0.002,"optionHigh":67.7,"optionLow":54.21,"bid":71.6,"ask":72.1,"last":59.55,"theta":-2.13,"vega":7.013,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.256,"delta":0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.4,"last":0,"theta":-2.11,"vega":6.988,"contractSymbol":"SPXW  260730C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":5,"ivRaw":12.192,"delta":0.427,"gamma":0.002,"optionHigh":65.1,"optionLow":65.1,"bid":66.4,"ask":66.8,"last":65.1,"theta":-2.091,"vega":6.96,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":20,"type":"call","volume":13,"oi":13,"ivRaw":12.05,"delta":0.408,"gamma":0.002,"optionHigh":60.1,"optionLow":53.86,"bid":61.3,"ask":61.7,"last":60.1,"theta":-2.046,"vega":6.889,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":21,"type":"call","volume":46,"oi":1319,"ivRaw":11.897,"delta":0.595,"gamma":0.002,"optionHigh":129.96,"optionLow":102.76,"bid":127.9,"ask":128.3,"last":129.96,"theta":-1.992,"vega":7.047,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":21,"type":"call","volume":99,"oi":2898,"ivRaw":11.812,"delta":0.586,"gamma":0.002,"optionHigh":126.51,"optionLow":104.88,"bid":124.4,"ask":124.8,"last":126.51,"theta":-1.988,"vega":7.082,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"call","volume":73,"oi":201,"ivRaw":11.736,"delta":0.578,"gamma":0.002,"optionHigh":120.91,"optionLow":103.8,"bid":121,"ask":121.4,"last":120.56,"theta":-1.985,"vega":7.115,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"call","volume":23,"oi":207,"ivRaw":11.654,"delta":0.569,"gamma":0.002,"optionHigh":117.51,"optionLow":100.9,"bid":117.6,"ask":118.1,"last":116.9,"theta":-1.98,"vega":7.145,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"call","volume":115,"oi":543,"ivRaw":11.572,"delta":0.56,"gamma":0.002,"optionHigh":114.9,"optionLow":86.72,"bid":114.3,"ask":114.7,"last":113.6,"theta":-1.974,"vega":7.171,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"call","volume":83,"oi":288,"ivRaw":11.478,"delta":0.551,"gamma":0.002,"optionHigh":107.5,"optionLow":94.4,"bid":111,"ask":111.4,"last":107.5,"theta":-1.964,"vega":7.194,"contractSymbol":"SPXW  260731C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"call","volume":463,"oi":3051,"ivRaw":11.398,"delta":0.541,"gamma":0.002,"optionHigh":108.8,"optionLow":78.37,"bid":107.8,"ask":108.2,"last":108.5,"theta":-1.956,"vega":7.214,"contractSymbol":"SPXW  260731C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"call","volume":197,"oi":355,"ivRaw":11.319,"delta":0.532,"gamma":0.002,"optionHigh":103.19,"optionLow":91,"bid":104.5,"ask":105,"last":103.19,"theta":-1.947,"vega":7.23,"contractSymbol":"SPXW  260731C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"call","volume":293,"oi":210,"ivRaw":11.24,"delta":0.522,"gamma":0.002,"optionHigh":101.8,"optionLow":88.7,"bid":101.4,"ask":101.8,"last":100.64,"theta":-1.937,"vega":7.242,"contractSymbol":"SPXW  260731C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"call","volume":52,"oi":409,"ivRaw":11.164,"delta":0.513,"gamma":0.002,"optionHigh":97.65,"optionLow":84.4,"bid":98.3,"ask":98.7,"last":97.65,"theta":-1.927,"vega":7.25,"contractSymbol":"SPXW  260731C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"call","volume":65,"oi":907,"ivRaw":11.08,"delta":0.503,"gamma":0.002,"optionHigh":95.9,"optionLow":81.6,"bid":95.2,"ask":95.6,"last":95.36,"theta":-1.914,"vega":7.253,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"call","volume":88,"oi":438,"ivRaw":11,"delta":0.493,"gamma":0.002,"optionHigh":92.6,"optionLow":77.84,"bid":92.2,"ask":92.6,"last":92,"theta":-1.899,"vega":7.252,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"call","volume":17,"oi":606,"ivRaw":10.915,"delta":0.483,"gamma":0.002,"optionHigh":89.72,"optionLow":79.15,"bid":89.2,"ask":89.6,"last":89.72,"theta":-1.883,"vega":7.246,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"call","volume":7,"oi":232,"ivRaw":13.028,"delta":0.479,"gamma":0.002,"optionHigh":86.97,"optionLow":81.07,"bid":86.2,"ask":86.7,"last":86.97,"theta":-2.25,"vega":7.243,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"call","volume":134,"oi":178,"ivRaw":12.961,"delta":0.47,"gamma":0.002,"optionHigh":83.92,"optionLow":69,"bid":83.4,"ask":83.8,"last":83.52,"theta":-2.235,"vega":7.233,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"call","volume":23,"oi":106,"ivRaw":12.881,"delta":0.462,"gamma":0.002,"optionHigh":80.15,"optionLow":68.04,"bid":80.6,"ask":81,"last":80.15,"theta":-2.217,"vega":7.22,"contractSymbol":"SPXW  260731C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"call","volume":825,"oi":11621,"ivRaw":12.794,"delta":0.453,"gamma":0.002,"optionHigh":79.01,"optionLow":55.9,"bid":77.9,"ask":78.2,"last":77.4,"theta":-2.197,"vega":7.202,"contractSymbol":"SPXW  260731C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"call","volume":72,"oi":244,"ivRaw":12.722,"delta":0.444,"gamma":0.002,"optionHigh":75.69,"optionLow":66.7,"bid":75.1,"ask":75.5,"last":75.61,"theta":-2.178,"vega":7.181,"contractSymbol":"SPXW  260731C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-31","dte":21,"type":"call","volume":26,"oi":946,"ivRaw":12.657,"delta":0.435,"gamma":0.002,"optionHigh":72.92,"optionLow":59.05,"bid":72.4,"ask":72.8,"last":72.89,"theta":-2.16,"vega":7.157,"contractSymbol":"SPXW  260731C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-31","dte":21,"type":"call","volume":19,"oi":1558,"ivRaw":12.586,"delta":0.426,"gamma":0.002,"optionHigh":70.01,"optionLow":59.7,"bid":69.8,"ask":70.2,"last":69.34,"theta":-2.139,"vega":7.128,"contractSymbol":"SPXW  260731C07615000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":24,"type":"call","volume":2,"oi":39,"ivRaw":12.165,"delta":0.65,"gamma":0.002,"optionHigh":152.64,"optionLow":150.64,"bid":161.2,"ask":161.7,"last":150.64,"theta":-1.775,"vega":7.192,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":54,"ivRaw":12.016,"delta":0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.8,"ask":154.3,"last":138.24,"theta":-1.78,"vega":7.295,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"call","volume":54,"oi":160,"ivRaw":11.862,"delta":0.621,"gamma":0.002,"optionHigh":138.9,"optionLow":133.71,"bid":146.5,"ask":147,"last":135.86,"theta":-1.783,"vega":7.391,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"call","volume":21,"oi":86,"ivRaw":11.709,"delta":0.605,"gamma":0.002,"optionHigh":130.96,"optionLow":128.99,"bid":139.4,"ask":139.9,"last":130.96,"theta":-1.782,"vega":7.478,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":29,"ivRaw":11.549,"delta":0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":132.9,"last":120.05,"theta":-1.777,"vega":7.555,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"call","volume":12,"oi":165,"ivRaw":11.473,"delta":0.581,"gamma":0.002,"optionHigh":123.47,"optionLow":121.29,"bid":128.9,"ask":129.4,"last":123.47,"theta":-1.774,"vega":7.59,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"call","volume":11,"oi":73,"ivRaw":11.385,"delta":0.573,"gamma":0.002,"optionHigh":122,"optionLow":111.95,"bid":125.5,"ask":126,"last":122,"theta":-1.769,"vega":7.621,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"call","volume":6,"oi":89,"ivRaw":11.232,"delta":0.555,"gamma":0.002,"optionHigh":110.96,"optionLow":91.32,"bid":118.8,"ask":119.3,"last":100.07,"theta":-1.759,"vega":7.676,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"call","volume":169,"oi":467,"ivRaw":11.076,"delta":0.538,"gamma":0.002,"optionHigh":112.82,"optionLow":82.97,"bid":112.3,"ask":112.8,"last":112.82,"theta":-1.745,"vega":7.716,"contractSymbol":"SPXW  260803C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"call","volume":40,"oi":72,"ivRaw":10.917,"delta":0.519,"gamma":0.002,"optionHigh":107.04,"optionLow":97.78,"bid":105.9,"ask":106.4,"last":107.04,"theta":-1.727,"vega":7.742,"contractSymbol":"SPXW  260803C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"call","volume":5,"oi":33,"ivRaw":10.756,"delta":0.5,"gamma":0.002,"optionHigh":99.9,"optionLow":91.79,"bid":99.7,"ask":100.2,"last":99.9,"theta":-1.705,"vega":7.751,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"call","volume":8,"oi":388,"ivRaw":10.666,"delta":0.49,"gamma":0.002,"optionHigh":97.22,"optionLow":87.87,"bid":96.6,"ask":97.2,"last":97.22,"theta":-1.69,"vega":7.749,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":40,"ivRaw":10.586,"delta":0.481,"gamma":0.002,"optionHigh":94.84,"optionLow":86.75,"bid":93.7,"ask":94.2,"last":94.84,"theta":-1.677,"vega":7.742,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":38,"ivRaw":12.792,"delta":0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.4,"last":75.92,"theta":-2.032,"vega":7.729,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"call","volume":37,"oi":355,"ivRaw":12.648,"delta":0.453,"gamma":0.002,"optionHigh":79.9,"optionLow":74.27,"bid":82.2,"ask":82.7,"last":79.9,"theta":-2.002,"vega":7.698,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"call","volume":46,"oi":4,"ivRaw":12.494,"delta":0.436,"gamma":0.002,"optionHigh":69.33,"optionLow":67.75,"bid":76.8,"ask":77.3,"last":69.33,"theta":-1.967,"vega":7.653,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":6,"ivRaw":12.344,"delta":0.419,"gamma":0.002,"optionHigh":65.1,"optionLow":64.92,"bid":71.6,"ask":72,"last":64.92,"theta":-1.928,"vega":7.592,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"call","volume":21,"oi":639,"ivRaw":12.273,"delta":0.411,"gamma":0.002,"optionHigh":69.43,"optionLow":60.58,"bid":69,"ask":69.5,"last":69.43,"theta":-1.908,"vega":7.556,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"call","volume":24,"oi":2,"ivRaw":12.196,"delta":0.402,"gamma":0.002,"optionHigh":64.85,"optionLow":61.82,"bid":66.6,"ask":67,"last":64.85,"theta":-1.886,"vega":7.516,"contractSymbol":"SPXW  260803C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-03","dte":24,"type":"call","volume":10,"oi":25,"ivRaw":12.087,"delta":0.385,"gamma":0.002,"optionHigh":57.78,"optionLow":52.69,"bid":61.7,"ask":62.2,"last":54.03,"theta":-1.848,"vega":7.426,"contractSymbol":"SPXW  260803C07640000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":35,"ivRaw":12.267,"delta":0.647,"gamma":0.002,"optionHigh":159.5,"optionLow":159.5,"bid":164.5,"ask":165,"last":159.5,"theta":-1.766,"vega":7.366,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":9,"ivRaw":12.109,"delta":0.633,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":157.6,"last":131.89,"theta":-1.768,"vega":7.466,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"call","volume":27,"oi":59,"ivRaw":11.955,"delta":0.618,"gamma":0.002,"optionHigh":150.61,"optionLow":134.53,"bid":149.8,"ask":150.4,"last":150.61,"theta":-1.769,"vega":7.559,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":18,"ivRaw":11.806,"delta":0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.7,"ask":143.2,"last":129.15,"theta":-1.768,"vega":7.644,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":12,"ivRaw":11.642,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":136.2,"last":84.32,"theta":-1.762,"vega":7.719,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"call","volume":40,"oi":53,"ivRaw":11.566,"delta":0.579,"gamma":0.002,"optionHigh":114.85,"optionLow":114.48,"bid":132.3,"ask":132.8,"last":114.48,"theta":-1.759,"vega":7.753,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"call","volume":43,"oi":8,"ivRaw":11.485,"delta":0.571,"gamma":0.002,"optionHigh":128.51,"optionLow":118.02,"bid":128.9,"ask":129.4,"last":128.51,"theta":-1.754,"vega":7.783,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":206,"ivRaw":11.333,"delta":0.554,"gamma":0.002,"optionHigh":111.73,"optionLow":111.73,"bid":122.2,"ask":122.7,"last":111.73,"theta":-1.744,"vega":7.836,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":11.185,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.2,"last":101.71,"theta":-1.731,"vega":7.876,"contractSymbol":"SPXW  260804C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"call","volume":11,"oi":5,"ivRaw":11.028,"delta":0.519,"gamma":0.002,"optionHigh":103.68,"optionLow":96,"bid":109.3,"ask":109.8,"last":102.76,"theta":-1.713,"vega":7.901,"contractSymbol":"SPXW  260804C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"call","volume":2,"oi":13,"ivRaw":10.865,"delta":0.501,"gamma":0.002,"optionHigh":103.72,"optionLow":103.72,"bid":103.1,"ask":103.6,"last":103.72,"theta":-1.691,"vega":7.91,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"call","volume":32,"oi":211,"ivRaw":10.777,"delta":0.491,"gamma":0.002,"optionHigh":99.83,"optionLow":92.33,"bid":100,"ask":100.5,"last":99.83,"theta":-1.677,"vega":7.908,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":60,"ivRaw":10.698,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.6,"last":84.6,"theta":-1.664,"vega":7.902,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":13,"ivRaw":12.937,"delta":0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":91.7,"last":68.6,"theta":-2.018,"vega":7.89,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"call","volume":5,"oi":92,"ivRaw":12.798,"delta":0.456,"gamma":0.002,"optionHigh":85.37,"optionLow":82.9,"bid":85.5,"ask":86,"last":85.37,"theta":-1.989,"vega":7.861,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":4,"ivRaw":12.651,"delta":0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.1,"ask":80.6,"last":45.07,"theta":-1.956,"vega":7.818,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":1,"ivRaw":12.506,"delta":0.423,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.3,"last":67.72,"theta":-1.92,"vega":7.761,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"call","volume":10,"oi":32,"ivRaw":12.438,"delta":0.414,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":72.3,"ask":72.7,"last":68.03,"theta":-1.901,"vega":7.727,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":0,"ivRaw":12.387,"delta":0.406,"gamma":0.002,"optionHigh":70.33,"optionLow":70.33,"bid":69.8,"ask":70.3,"last":70.33,"theta":-1.885,"vega":7.69,"contractSymbol":"SPXW  260804C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":2,"ivRaw":12.251,"delta":0.389,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":65.3,"last":39.6,"theta":-1.844,"vega":7.603,"contractSymbol":"SPXW  260804C07640000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":26,"type":"call","volume":10,"oi":11,"ivRaw":12.388,"delta":0.643,"gamma":0.001,"optionHigh":168.7,"optionLow":168.2,"bid":168,"ask":168.5,"last":168.2,"theta":-1.76,"vega":7.538,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":12.236,"delta":0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":160.7,"ask":161.2,"last":128.7,"theta":-1.762,"vega":7.635,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":612,"ivRaw":12.08,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.4,"ask":153.9,"last":144.58,"theta":-1.762,"vega":7.725,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":22,"ivRaw":11.918,"delta":0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":146.8,"last":95.7,"theta":-1.757,"vega":7.807,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":7,"ivRaw":11.767,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.3,"ask":139.9,"last":122.53,"theta":-1.752,"vega":7.88,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":48,"ivRaw":11.685,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":136.4,"last":122.5,"theta":-1.748,"vega":7.913,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":23,"ivRaw":11.61,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.5,"ask":133,"last":116.1,"theta":-1.744,"vega":7.943,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":78,"ivRaw":11.465,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.3,"last":122.5,"theta":-1.734,"vega":7.994,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":56,"ivRaw":11.313,"delta":0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":119.8,"last":110.7,"theta":-1.721,"vega":8.033,"contractSymbol":"SPXW  260805C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":11.146,"delta":0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":113.4,"last":109.45,"theta":-1.701,"vega":8.057,"contractSymbol":"SPXW  260805C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"call","volume":2,"oi":458,"ivRaw":10.998,"delta":0.501,"gamma":0.002,"optionHigh":100.66,"optionLow":100.66,"bid":106.7,"ask":107.2,"last":100.66,"theta":-1.682,"vega":8.066,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":204,"ivRaw":10.912,"delta":0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.2,"last":81.3,"theta":-1.668,"vega":8.065,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":43,"ivRaw":10.842,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.1,"last":82.46,"theta":-1.657,"vega":8.059,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":11,"ivRaw":13.132,"delta":0.473,"gamma":0.001,"optionHigh":89.1,"optionLow":89.1,"bid":94.8,"ask":95.2,"last":89.1,"theta":-2.012,"vega":8.049,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":23,"ivRaw":12.985,"delta":0.458,"gamma":0.002,"optionHigh":82.72,"optionLow":82.72,"bid":89.1,"ask":89.6,"last":82.72,"theta":-1.983,"vega":8.021,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"call","volume":4,"oi":66,"ivRaw":12.849,"delta":0.442,"gamma":0.002,"optionHigh":72.28,"optionLow":69.19,"bid":83.6,"ask":84.1,"last":69.67,"theta":-1.953,"vega":7.981,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.717,"delta":0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":78.8,"last":0,"theta":-1.921,"vega":7.928,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"call","volume":3,"oi":64,"ivRaw":12.647,"delta":0.418,"gamma":0.002,"optionHigh":75.79,"optionLow":69.77,"bid":75.7,"ask":76.3,"last":75.79,"theta":-1.902,"vega":7.896,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.571,"delta":0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":73.7,"last":0,"theta":-1.882,"vega":7.86,"contractSymbol":"SPXW  260805C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.444,"delta":0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":68.8,"last":0,"theta":-1.845,"vega":7.778,"contractSymbol":"SPXW  260805C07640000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":3,"ivRaw":12.507,"delta":0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.6,"ask":172.1,"last":124.3,"theta":-1.756,"vega":7.705,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":12.353,"delta":0.627,"gamma":0.001,"optionHigh":157.38,"optionLow":157.38,"bid":164.2,"ask":164.8,"last":157.38,"theta":-1.757,"vega":7.8,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":31,"ivRaw":12.206,"delta":0.613,"gamma":0.002,"optionHigh":152.65,"optionLow":152.65,"bid":157,"ask":157.5,"last":152.65,"theta":-1.756,"vega":7.887,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":12.047,"delta":0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.9,"ask":150.4,"last":137.9,"theta":-1.752,"vega":7.967,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"call","volume":2,"oi":70,"ivRaw":11.896,"delta":0.584,"gamma":0.002,"optionHigh":137.77,"optionLow":132,"bid":142.9,"ask":143.5,"last":137.77,"theta":-1.746,"vega":8.038,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":20,"ivRaw":11.827,"delta":0.576,"gamma":0.002,"optionHigh":123.53,"optionLow":123.53,"bid":139.5,"ask":140,"last":123.53,"theta":-1.743,"vega":8.069,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":7,"ivRaw":11.752,"delta":0.568,"gamma":0.002,"optionHigh":120.38,"optionLow":120.38,"bid":136.1,"ask":136.6,"last":120.38,"theta":-1.739,"vega":8.099,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":36,"ivRaw":11.59,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":129.9,"last":119.56,"theta":-1.727,"vega":8.148,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"call","volume":9,"oi":26,"ivRaw":11.433,"delta":0.536,"gamma":0.002,"optionHigh":122.52,"optionLow":114.99,"bid":122.9,"ask":123.4,"last":122.52,"theta":-1.712,"vega":8.186,"contractSymbol":"SPXW  260806C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"call","volume":14,"oi":12,"ivRaw":11.281,"delta":0.519,"gamma":0.002,"optionHigh":110.51,"optionLow":110.51,"bid":116.5,"ask":117,"last":110.51,"theta":-1.695,"vega":8.21,"contractSymbol":"SPXW  260806C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":1,"ivRaw":11.13,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":110.8,"last":97.28,"theta":-1.676,"vega":8.22,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":12,"ivRaw":11.052,"delta":0.493,"gamma":0.002,"optionHigh":97.83,"optionLow":97.83,"bid":107.2,"ask":107.8,"last":97.83,"theta":-1.663,"vega":8.219,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":2,"ivRaw":10.977,"delta":0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.7,"last":0,"theta":-1.651,"vega":8.214,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":13.306,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":98.9,"last":63.56,"theta":-2.006,"vega":8.204,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"call","volume":52,"oi":37,"ivRaw":13.157,"delta":0.46,"gamma":0.001,"optionHigh":92.43,"optionLow":79.35,"bid":92.6,"ask":93.2,"last":92.43,"theta":-1.978,"vega":8.178,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.02,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.6,"last":73,"theta":-1.948,"vega":8.141,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.888,"delta":0.429,"gamma":0.001,"optionHigh":73.91,"optionLow":73.91,"bid":81.8,"ask":82.3,"last":73.91,"theta":-1.917,"vega":8.09,"contractSymbol":"SPXW  260806C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":229,"ivRaw":12.821,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.7,"last":69.29,"theta":-1.9,"vega":8.06,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":12.754,"delta":0.413,"gamma":0.001,"optionHigh":71.89,"optionLow":71.89,"bid":76.6,"ask":77.2,"last":71.89,"theta":-1.882,"vega":8.026,"contractSymbol":"SPXW  260806C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.622,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.7,"ask":72.2,"last":0,"theta":-1.845,"vega":7.949,"contractSymbol":"SPXW  260806C07640000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":28,"type":"call","volume":166,"oi":160,"ivRaw":12.108,"delta":0.584,"gamma":0.002,"optionHigh":141.49,"optionLow":135.2,"bid":148.2,"ask":148.7,"last":141.49,"theta":-1.781,"vega":8.186,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":28,"type":"call","volume":30,"oi":90,"ivRaw":12.033,"delta":0.577,"gamma":0.002,"optionHigh":145.15,"optionLow":135.54,"bid":144.8,"ask":145.2,"last":145.03,"theta":-1.776,"vega":8.217,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"call","volume":2,"oi":149,"ivRaw":11.955,"delta":0.569,"gamma":0.002,"optionHigh":133.12,"optionLow":126.34,"bid":141.3,"ask":141.8,"last":126.34,"theta":-1.771,"vega":8.246,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"call","volume":4,"oi":19,"ivRaw":11.883,"delta":0.562,"gamma":0.002,"optionHigh":138.42,"optionLow":138.42,"bid":138,"ask":138.5,"last":138.42,"theta":-1.766,"vega":8.272,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":249,"ivRaw":11.808,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":135.1,"last":122.93,"theta":-1.76,"vega":8.296,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":16,"ivRaw":11.734,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":131.8,"last":119.4,"theta":-1.753,"vega":8.316,"contractSymbol":"SPXW  260807C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"call","volume":85,"oi":613,"ivRaw":11.649,"delta":0.538,"gamma":0.002,"optionHigh":126.57,"optionLow":110,"bid":128.2,"ask":128.6,"last":126.57,"theta":-1.744,"vega":8.334,"contractSymbol":"SPXW  260807C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":11.572,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.3,"last":106.8,"theta":-1.736,"vega":8.348,"contractSymbol":"SPXW  260807C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"call","volume":49,"oi":96,"ivRaw":11.496,"delta":0.522,"gamma":0.002,"optionHigh":122.03,"optionLow":106.51,"bid":121.7,"ask":122.2,"last":122.03,"theta":-1.727,"vega":8.36,"contractSymbol":"SPXW  260807C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"call","volume":8,"oi":9,"ivRaw":11.429,"delta":0.514,"gamma":0.002,"optionHigh":117.67,"optionLow":111.74,"bid":118.5,"ask":119,"last":117.67,"theta":-1.719,"vega":8.367,"contractSymbol":"SPXW  260807C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"call","volume":17,"oi":109,"ivRaw":11.35,"delta":0.505,"gamma":0.002,"optionHigh":112.31,"optionLow":106,"bid":115.4,"ask":115.9,"last":112.31,"theta":-1.708,"vega":8.371,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"call","volume":61,"oi":284,"ivRaw":11.271,"delta":0.497,"gamma":0.002,"optionHigh":109.4,"optionLow":97.84,"bid":112.4,"ask":112.8,"last":109.4,"theta":-1.696,"vega":8.372,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"call","volume":15,"oi":48,"ivRaw":11.198,"delta":0.488,"gamma":0.002,"optionHigh":106.03,"optionLow":99.55,"bid":109.3,"ask":109.8,"last":106.03,"theta":-1.684,"vega":8.369,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"call","volume":3,"oi":2,"ivRaw":11.121,"delta":0.48,"gamma":0.002,"optionHigh":106.72,"optionLow":106.72,"bid":106.3,"ask":106.9,"last":106.72,"theta":-1.671,"vega":8.361,"contractSymbol":"SPXW  260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"call","volume":15,"oi":178,"ivRaw":11.033,"delta":0.471,"gamma":0.002,"optionHigh":103.87,"optionLow":91.7,"bid":103.4,"ask":103.9,"last":103.87,"theta":-1.655,"vega":8.35,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"call","volume":2,"oi":8,"ivRaw":13.517,"delta":0.472,"gamma":0.001,"optionHigh":92.6,"optionLow":92.6,"bid":100.5,"ask":101,"last":92.6,"theta":-2.028,"vega":8.351,"contractSymbol":"SPXW  260807C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"call","volume":658,"oi":2694,"ivRaw":13.436,"delta":0.464,"gamma":0.001,"optionHigh":99.11,"optionLow":83.56,"bid":97.8,"ask":98.2,"last":98.34,"theta":-2.013,"vega":8.339,"contractSymbol":"SPXW  260807C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":13.367,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.9,"ask":95.4,"last":62.38,"theta":-1.999,"vega":8.324,"contractSymbol":"SPXW  260807C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":28,"type":"call","volume":10,"oi":176,"ivRaw":13.312,"delta":0.45,"gamma":0.001,"optionHigh":92.7,"optionLow":70.94,"bid":92.1,"ask":92.6,"last":92.7,"theta":-1.986,"vega":8.306,"contractSymbol":"SPXW  260807C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-07","dte":28,"type":"call","volume":6,"oi":168,"ivRaw":13.171,"delta":0.435,"gamma":0.001,"optionHigh":87.24,"optionLow":74.08,"bid":86.7,"ask":87.2,"last":87.24,"theta":-1.954,"vega":8.26,"contractSymbol":"SPXW  260807C07620000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":16,"ivRaw":12.387,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180,"ask":180.7,"last":164.4,"theta":-1.625,"vega":8.314,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":4,"ivRaw":12.247,"delta":0.62,"gamma":0.001,"optionHigh":164.3,"optionLow":164.3,"bid":172.8,"ask":173.4,"last":164.3,"theta":-1.626,"vega":8.405,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":632,"ivRaw":12.092,"delta":0.607,"gamma":0.001,"optionHigh":150.18,"optionLow":150.18,"bid":165.7,"ask":166.2,"last":150.18,"theta":-1.622,"vega":8.489,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":27,"ivRaw":11.946,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.1,"last":135.1,"theta":-1.618,"vega":8.565,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":84,"ivRaw":11.798,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.6,"ask":152.2,"last":139.75,"theta":-1.611,"vega":8.632,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"call","volume":12,"oi":47,"ivRaw":11.724,"delta":0.572,"gamma":0.002,"optionHigh":145.71,"optionLow":141.14,"bid":148.2,"ask":148.8,"last":145.71,"theta":-1.607,"vega":8.663,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":25,"ivRaw":11.652,"delta":0.564,"gamma":0.002,"optionHigh":137.13,"optionLow":136.77,"bid":144.8,"ask":145.4,"last":137.13,"theta":-1.603,"vega":8.69,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":9,"ivRaw":11.507,"delta":0.549,"gamma":0.002,"optionHigh":131.4,"optionLow":129.9,"bid":138.1,"ask":138.7,"last":130,"theta":-1.592,"vega":8.738,"contractSymbol":"SPXW  260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"call","volume":35,"oi":168,"ivRaw":11.362,"delta":0.534,"gamma":0.002,"optionHigh":132.45,"optionLow":115.32,"bid":131.6,"ask":132.2,"last":132.45,"theta":-1.58,"vega":8.773,"contractSymbol":"SPXW  260810C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"call","volume":22,"oi":59,"ivRaw":11.212,"delta":0.518,"gamma":0.002,"optionHigh":125.4,"optionLow":115.16,"bid":125.2,"ask":125.8,"last":125.4,"theta":-1.564,"vega":8.796,"contractSymbol":"SPXW  260810C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":34,"ivRaw":11.058,"delta":0.502,"gamma":0.002,"optionHigh":112.86,"optionLow":110.33,"bid":119,"ask":119.5,"last":110.33,"theta":-1.545,"vega":8.806,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"call","volume":24,"oi":300,"ivRaw":10.979,"delta":0.494,"gamma":0.002,"optionHigh":110.3,"optionLow":101.57,"bid":115.9,"ask":116.5,"last":108.95,"theta":-1.534,"vega":8.805,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"call","volume":1,"oi":30,"ivRaw":10.909,"delta":0.485,"gamma":0.002,"optionHigh":109.68,"optionLow":109.68,"bid":112.9,"ask":113.4,"last":109.68,"theta":-1.523,"vega":8.8,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":61,"ivRaw":10.766,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.5,"last":95.7,"theta":-1.5,"vega":8.778,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"call","volume":46,"oi":145,"ivRaw":13.296,"delta":0.463,"gamma":0.001,"optionHigh":98.02,"optionLow":88.66,"bid":101.2,"ask":101.7,"last":98.02,"theta":-1.858,"vega":8.769,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":143,"ivRaw":13.154,"delta":0.449,"gamma":0.001,"optionHigh":90.49,"optionLow":90.49,"bid":95.6,"ask":96.1,"last":90.49,"theta":-1.832,"vega":8.734,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"call","volume":29,"oi":91,"ivRaw":12.959,"delta":0.428,"gamma":0.001,"optionHigh":87.87,"optionLow":81.22,"bid":87.6,"ask":88.1,"last":87.87,"theta":-1.79,"vega":8.661,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":29,"ivRaw":12.649,"delta":0.391,"gamma":0.001,"optionHigh":72.53,"optionLow":67.3,"bid":75,"ask":75.5,"last":72.53,"theta":-1.711,"vega":8.476,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"call","volume":16,"oi":83,"ivRaw":12.358,"delta":0.354,"gamma":0.001,"optionHigh":59.5,"optionLow":55.23,"bid":63.6,"ask":64.1,"last":59.5,"theta":-1.62,"vega":8.21,"contractSymbol":"SPXW  260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":31,"type":"call","volume":11,"oi":287,"ivRaw":12.081,"delta":0.317,"gamma":0.001,"optionHigh":53.58,"optionLow":44.65,"bid":53.4,"ask":53.9,"last":53.58,"theta":-1.516,"vega":7.863,"contractSymbol":"SPXW  260810C07700000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":26,"ivRaw":12.474,"delta":0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.2,"ask":183.8,"last":135,"theta":-1.615,"vega":8.466,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":32,"type":"call","volume":1,"oi":11,"ivRaw":12.333,"delta":0.617,"gamma":0.001,"optionHigh":160.5,"optionLow":160.5,"bid":176,"ask":176.6,"last":160.5,"theta":-1.614,"vega":8.555,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"call","volume":2,"oi":32,"ivRaw":12.182,"delta":0.604,"gamma":0.001,"optionHigh":155.9,"optionLow":147.6,"bid":168.8,"ask":169.3,"last":155.9,"theta":-1.61,"vega":8.637,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":10,"ivRaw":12.037,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":162.3,"last":116.75,"theta":-1.606,"vega":8.711,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.889,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.8,"ask":155.3,"last":0,"theta":-1.599,"vega":8.777,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":11.816,"delta":0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.4,"ask":151.9,"last":137.41,"theta":-1.595,"vega":8.807,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.744,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":148.5,"last":108.85,"theta":-1.59,"vega":8.834,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":11.599,"delta":0.548,"gamma":0.002,"optionHigh":128.8,"optionLow":123.18,"bid":141.3,"ask":141.9,"last":128.8,"theta":-1.58,"vega":8.88,"contractSymbol":"SPXW  260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":591,"ivRaw":11.456,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.3,"last":115.4,"theta":-1.567,"vega":8.915,"contractSymbol":"SPXW  260811C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":1,"ivRaw":11.301,"delta":0.518,"gamma":0.002,"optionHigh":116.5,"optionLow":111.18,"bid":128.4,"ask":128.9,"last":116.5,"theta":-1.551,"vega":8.937,"contractSymbol":"SPXW  260811C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.155,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":122.7,"last":0,"theta":-1.534,"vega":8.946,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.083,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.6,"last":113.71,"theta":-1.523,"vega":8.945,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.014,"delta":0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116,"ask":116.6,"last":0,"theta":-1.513,"vega":8.941,"contractSymbol":"SPXW  260811C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":10.857,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":110.6,"last":0,"theta":-1.489,"vega":8.919,"contractSymbol":"SPXW  260811C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":154,"ivRaw":13.432,"delta":0.465,"gamma":0.001,"optionHigh":94.9,"optionLow":91,"bid":104.3,"ask":104.9,"last":94.9,"theta":-1.848,"vega":8.911,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.305,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.2,"last":0,"theta":-1.824,"vega":8.878,"contractSymbol":"SPXW  260811C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"call","volume":2,"oi":4,"ivRaw":13.115,"delta":0.43,"gamma":0.001,"optionHigh":78.59,"optionLow":78.59,"bid":90.6,"ask":91.2,"last":78.59,"theta":-1.785,"vega":8.808,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":58,"ivRaw":12.801,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78,"ask":78.6,"last":73.75,"theta":-1.708,"vega":8.631,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":13,"ivRaw":12.519,"delta":0.358,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.5,"ask":67.1,"last":58.62,"theta":-1.621,"vega":8.377,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":32,"type":"call","volume":5,"oi":12,"ivRaw":12.243,"delta":0.322,"gamma":0.001,"optionHigh":53.75,"optionLow":53.75,"bid":56.2,"ask":56.7,"last":53.75,"theta":-1.522,"vega":8.043,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.632,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187,"ask":187.6,"last":0,"theta":-1.616,"vega":8.62,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.486,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.7,"ask":180.3,"last":0,"theta":-1.613,"vega":8.706,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":115,"ivRaw":12.343,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.6,"ask":173.1,"last":156.68,"theta":-1.61,"vega":8.785,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.198,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.5,"ask":166.1,"last":0,"theta":-1.605,"vega":8.857,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.05,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":0,"theta":-1.598,"vega":8.921,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":21,"ivRaw":11.982,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.2,"ask":155.8,"last":140.32,"theta":-1.595,"vega":8.949,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":11.91,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":152.4,"last":140,"theta":-1.59,"vega":8.975,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.766,"delta":0.547,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":145.2,"ask":145.7,"last":138.94,"theta":-1.58,"vega":9.02,"contractSymbol":"SPXW  260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":11,"ivRaw":11.618,"delta":0.533,"gamma":0.002,"optionHigh":128.1,"optionLow":126.7,"bid":138.6,"ask":139.2,"last":128.1,"theta":-1.566,"vega":9.054,"contractSymbol":"SPXW  260812C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.47,"delta":0.518,"gamma":0.002,"optionHigh":126.36,"optionLow":126.2,"bid":132.2,"ask":132.8,"last":126.2,"theta":-1.551,"vega":9.075,"contractSymbol":"SPXW  260812C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.332,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126,"ask":126.6,"last":0,"theta":-1.535,"vega":9.084,"contractSymbol":"SPXW  260812C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.255,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":123.5,"last":0,"theta":-1.524,"vega":9.084,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.187,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":120.5,"last":0,"theta":-1.514,"vega":9.079,"contractSymbol":"SPXW  260812C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.039,"delta":0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.5,"last":0,"theta":-1.492,"vega":9.06,"contractSymbol":"SPXW  260812C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":13,"ivRaw":13.659,"delta":0.466,"gamma":0.001,"optionHigh":106.45,"optionLow":106.45,"bid":108.2,"ask":108.7,"last":106.45,"theta":-1.852,"vega":9.052,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.524,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.5,"ask":103.1,"last":0,"theta":-1.828,"vega":9.021,"contractSymbol":"SPXW  260812C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":4,"ivRaw":13.341,"delta":0.433,"gamma":0.001,"optionHigh":92.85,"optionLow":92.85,"bid":94.4,"ask":95,"last":92.85,"theta":-1.79,"vega":8.955,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":103,"ivRaw":13.028,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.3,"last":53,"theta":-1.716,"vega":8.787,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":54,"ivRaw":12.745,"delta":0.363,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":70.6,"last":55.68,"theta":-1.633,"vega":8.546,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":62,"ivRaw":12.471,"delta":0.328,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.6,"ask":60.1,"last":52.8,"theta":-1.539,"vega":8.229,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.713,"delta":0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190,"ask":190.5,"last":0,"theta":-1.603,"vega":8.768,"contractSymbol":"SPXW  260813C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.561,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.7,"ask":183.3,"last":0,"theta":-1.6,"vega":8.851,"contractSymbol":"SPXW  260813C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":33,"ivRaw":12.417,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.6,"ask":176.1,"last":160.79,"theta":-1.596,"vega":8.929,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.277,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.5,"ask":169.1,"last":0,"theta":-1.592,"vega":8.999,"contractSymbol":"SPXW  260813C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.135,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.6,"ask":162.2,"last":0,"theta":-1.585,"vega":9.061,"contractSymbol":"SPXW  260813C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":12.061,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":158.8,"last":144.26,"theta":-1.58,"vega":9.089,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.99,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.8,"ask":155.4,"last":0,"theta":-1.576,"vega":9.114,"contractSymbol":"SPXW  260813C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.847,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.1,"ask":148.7,"last":0,"theta":-1.565,"vega":9.158,"contractSymbol":"SPXW  260813C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"call","volume":9,"oi":450,"ivRaw":11.699,"delta":0.532,"gamma":0.001,"optionHigh":139.6,"optionLow":128.3,"bid":141.6,"ask":142.2,"last":139.6,"theta":-1.552,"vega":9.19,"contractSymbol":"SPXW  260813C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":11.555,"delta":0.517,"gamma":0.001,"optionHigh":128,"optionLow":118.8,"bid":135.2,"ask":135.8,"last":128,"theta":-1.538,"vega":9.212,"contractSymbol":"SPXW  260813C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":11.416,"delta":0.502,"gamma":0.002,"optionHigh":126.75,"optionLow":126.75,"bid":129,"ask":129.5,"last":126.75,"theta":-1.521,"vega":9.22,"contractSymbol":"SPXW  260813C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"call","volume":2,"oi":9,"ivRaw":11.34,"delta":0.495,"gamma":0.002,"optionHigh":117.1,"optionLow":117.1,"bid":125.9,"ask":126.5,"last":117.1,"theta":-1.511,"vega":9.22,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.268,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":123.4,"last":0,"theta":-1.501,"vega":9.216,"contractSymbol":"SPXW  260813C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.112,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.5,"last":0,"theta":-1.478,"vega":9.197,"contractSymbol":"SPXW  260813C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.786,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.7,"last":0,"theta":-1.84,"vega":9.19,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.659,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106,"last":0,"theta":-1.817,"vega":9.16,"contractSymbol":"SPXW  260813C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.464,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":97.8,"last":0,"theta":-1.779,"vega":9.096,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.152,"delta":0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.1,"last":0,"theta":-1.708,"vega":8.934,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":12.874,"delta":0.367,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.3,"last":55.9,"theta":-1.629,"vega":8.701,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":67,"ivRaw":12.604,"delta":0.332,"gamma":0.001,"optionHigh":61.9,"optionLow":61.9,"bid":62.2,"ask":62.6,"last":61.9,"theta":-1.539,"vega":8.395,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":115,"ivRaw":12.789,"delta":0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.4,"ask":194,"last":177.61,"theta":-1.602,"vega":8.907,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":35,"type":"call","volume":7,"oi":21,"ivRaw":12.644,"delta":0.611,"gamma":0.001,"optionHigh":186.15,"optionLow":182.42,"bid":186.1,"ask":186.7,"last":186.15,"theta":-1.599,"vega":8.989,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":260,"ivRaw":12.495,"delta":0.599,"gamma":0.001,"optionHigh":179.8,"optionLow":163.27,"bid":179,"ask":179.5,"last":179.8,"theta":-1.594,"vega":9.065,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"call","volume":130,"oi":134,"ivRaw":12.356,"delta":0.586,"gamma":0.001,"optionHigh":172.32,"optionLow":171.27,"bid":172,"ask":172.5,"last":171.27,"theta":-1.589,"vega":9.134,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":332,"ivRaw":12.22,"delta":0.573,"gamma":0.001,"optionHigh":152.73,"optionLow":152.73,"bid":165,"ask":165.6,"last":152.73,"theta":-1.583,"vega":9.196,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":78,"ivRaw":12.142,"delta":0.567,"gamma":0.001,"optionHigh":146.66,"optionLow":141.78,"bid":161.7,"ask":162.2,"last":146.66,"theta":-1.578,"vega":9.223,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":21,"ivRaw":12.076,"delta":0.56,"gamma":0.001,"optionHigh":151.48,"optionLow":143.05,"bid":158.2,"ask":158.8,"last":151.48,"theta":-1.574,"vega":9.248,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":539,"ivRaw":11.929,"delta":0.547,"gamma":0.001,"optionHigh":147.43,"optionLow":147.43,"bid":151.6,"ask":152.1,"last":147.43,"theta":-1.562,"vega":9.291,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"call","volume":55,"oi":1124,"ivRaw":11.778,"delta":0.533,"gamma":0.001,"optionHigh":147.62,"optionLow":123.05,"bid":145.1,"ask":145.6,"last":147.62,"theta":-1.549,"vega":9.324,"contractSymbol":"SPXW  260814C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"call","volume":13,"oi":51,"ivRaw":11.645,"delta":0.518,"gamma":0.001,"optionHigh":138.6,"optionLow":126.01,"bid":138.6,"ask":139.2,"last":138.6,"theta":-1.535,"vega":9.346,"contractSymbol":"SPXW  260814C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"call","volume":16,"oi":43,"ivRaw":11.506,"delta":0.503,"gamma":0.001,"optionHigh":132.92,"optionLow":122.08,"bid":132.4,"ask":132.9,"last":132.92,"theta":-1.52,"vega":9.355,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":92,"ivRaw":11.426,"delta":0.496,"gamma":0.001,"optionHigh":123.14,"optionLow":121.53,"bid":129.3,"ask":129.8,"last":121.53,"theta":-1.509,"vega":9.355,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":16,"ivRaw":11.361,"delta":0.488,"gamma":0.001,"optionHigh":118.48,"optionLow":118.48,"bid":126.2,"ask":126.8,"last":118.48,"theta":-1.5,"vega":9.352,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"call","volume":7,"oi":10,"ivRaw":11.208,"delta":0.473,"gamma":0.002,"optionHigh":120.82,"optionLow":108.8,"bid":120.3,"ask":120.8,"last":120.82,"theta":-1.477,"vega":9.334,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"call","volume":26,"oi":662,"ivRaw":13.919,"delta":0.469,"gamma":0.001,"optionHigh":116.82,"optionLow":104.5,"bid":114.5,"ask":115,"last":116.82,"theta":-1.839,"vega":9.328,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":16,"ivRaw":13.792,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.3,"last":98.3,"theta":-1.817,"vega":9.3,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":21,"ivRaw":13.66,"delta":0.443,"gamma":0.001,"optionHigh":96.99,"optionLow":96.99,"bid":103.3,"ask":103.8,"last":96.99,"theta":-1.793,"vega":9.262,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":83,"ivRaw":13.592,"delta":0.437,"gamma":0.001,"optionHigh":95.56,"optionLow":95.45,"bid":100.6,"ask":101.1,"last":95.56,"theta":-1.78,"vega":9.239,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":5,"ivRaw":13.531,"delta":0.43,"gamma":0.001,"optionHigh":92.71,"optionLow":91.89,"bid":97.9,"ask":98.4,"last":91.89,"theta":-1.767,"vega":9.214,"contractSymbol":"SPXW  260814C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":22,"ivRaw":13.408,"delta":0.417,"gamma":0.001,"optionHigh":86.95,"optionLow":83.54,"bid":92.7,"ask":93.2,"last":86.95,"theta":-1.74,"vega":9.155,"contractSymbol":"SPXW  260814C07640000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.586,"delta":0.761,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":316.9,"ask":322.7,"last":0,"theta":-1.38,"vega":7.573,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.265,"delta":0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":296.2,"ask":301.8,"last":0,"theta":-1.409,"vega":7.884,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.946,"delta":0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":275.8,"ask":281.3,"last":0,"theta":-1.435,"vega":8.191,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.611,"delta":0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":255.8,"ask":261.2,"last":0,"theta":-1.455,"vega":8.487,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.268,"delta":0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238.1,"ask":238.7,"last":0,"theta":-1.469,"vega":8.768,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":12.934,"delta":0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219,"ask":219.6,"last":188.9,"theta":-1.478,"vega":9.032,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.586,"delta":0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.4,"ask":201,"last":0,"theta":-1.479,"vega":9.267,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":10,"ivRaw":12.238,"delta":0.595,"gamma":0.001,"optionHigh":163.96,"optionLow":163.96,"bid":182.4,"ask":183,"last":163.96,"theta":-1.472,"vega":9.467,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":14,"ivRaw":11.888,"delta":0.563,"gamma":0.001,"optionHigh":147.73,"optionLow":147.73,"bid":165.1,"ask":165.7,"last":147.73,"theta":-1.456,"vega":9.622,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"call","volume":26,"oi":460,"ivRaw":11.541,"delta":0.529,"gamma":0.001,"optionHigh":146.32,"optionLow":134.77,"bid":148.5,"ask":149.1,"last":146.32,"theta":-1.43,"vega":9.718,"contractSymbol":"SPXW  260817C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"call","volume":8,"oi":59,"ivRaw":11.184,"delta":0.493,"gamma":0.001,"optionHigh":126.9,"optionLow":121.92,"bid":132.7,"ask":133.3,"last":121.92,"theta":-1.392,"vega":9.744,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":62,"ivRaw":13.808,"delta":0.468,"gamma":0.001,"optionHigh":118.4,"optionLow":118.4,"bid":117.9,"ask":118.5,"last":118.4,"theta":-1.726,"vega":9.714,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.492,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.6,"last":0,"theta":-1.673,"vega":9.625,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":4,"ivRaw":13.195,"delta":0.405,"gamma":0.001,"optionHigh":89.29,"optionLow":86.1,"bid":91,"ask":91.6,"last":89.29,"theta":-1.611,"vega":9.471,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"call","volume":14,"oi":21,"ivRaw":12.923,"delta":0.373,"gamma":0.001,"optionHigh":75.15,"optionLow":71.59,"bid":79.1,"ask":79.7,"last":71.59,"theta":-1.542,"vega":9.25,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"call","volume":13,"oi":21,"ivRaw":12.665,"delta":0.341,"gamma":0.001,"optionHigh":66.76,"optionLow":62.6,"bid":68.2,"ask":68.8,"last":66.25,"theta":-1.465,"vega":8.959,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"call","volume":21,"oi":15,"ivRaw":12.415,"delta":0.308,"gamma":0.001,"optionHigh":57.2,"optionLow":54.2,"bid":58.3,"ask":58.9,"last":57.2,"theta":-1.379,"vega":8.6,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"call","volume":3,"oi":2,"ivRaw":12.186,"delta":0.277,"gamma":0.001,"optionHigh":45.87,"optionLow":43.29,"bid":49.5,"ask":50,"last":43.29,"theta":-1.287,"vega":8.178,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":2,"ivRaw":11.975,"delta":0.246,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":41.5,"ask":42.1,"last":31.37,"theta":-1.19,"vega":7.698,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":6,"ivRaw":11.773,"delta":0.217,"gamma":0.001,"optionHigh":31.48,"optionLow":31.48,"bid":34.6,"ask":35.1,"last":31.48,"theta":-1.09,"vega":7.169,"contractSymbol":"SPXW  260817C07800000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.656,"delta":0.757,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":319.6,"ask":325.5,"last":0,"theta":-1.381,"vega":7.736,"contractSymbol":"SPXW  260818C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.329,"delta":0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.8,"ask":304.5,"last":0,"theta":-1.408,"vega":8.042,"contractSymbol":"SPXW  260818C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.005,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":278.5,"ask":284.1,"last":0,"theta":-1.431,"vega":8.344,"contractSymbol":"SPXW  260818C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.677,"delta":0.697,"gamma":0.001,"optionHigh":251.93,"optionLow":251.93,"bid":258.5,"ask":264,"last":251.93,"theta":-1.45,"vega":8.636,"contractSymbol":"SPXW  260818C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.342,"delta":0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.8,"ask":241.4,"last":0,"theta":-1.464,"vega":8.914,"contractSymbol":"SPXW  260818C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13,"delta":0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.7,"ask":222.4,"last":0,"theta":-1.471,"vega":9.172,"contractSymbol":"SPXW  260818C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.661,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.2,"ask":203.8,"last":0,"theta":-1.472,"vega":9.404,"contractSymbol":"SPXW  260818C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.313,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.2,"ask":185.8,"last":0,"theta":-1.463,"vega":9.6,"contractSymbol":"SPXW  260818C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.964,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.9,"ask":168.5,"last":0,"theta":-1.447,"vega":9.751,"contractSymbol":"SPXW  260818C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.618,"delta":0.529,"gamma":0.001,"optionHigh":145.6,"optionLow":144.43,"bid":151.3,"ask":151.9,"last":144.43,"theta":-1.421,"vega":9.845,"contractSymbol":"SPXW  260818C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":11.26,"delta":0.494,"gamma":0.001,"optionHigh":130.19,"optionLow":130.19,"bid":135.6,"ask":136.2,"last":130.19,"theta":-1.383,"vega":9.871,"contractSymbol":"SPXW  260818C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.918,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.3,"last":0,"theta":-1.718,"vega":9.843,"contractSymbol":"SPXW  260818C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.613,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.7,"ask":107.3,"last":0,"theta":-1.667,"vega":9.756,"contractSymbol":"SPXW  260818C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.31,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.3,"last":0,"theta":-1.606,"vega":9.607,"contractSymbol":"SPXW  260818C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.036,"delta":0.376,"gamma":0.001,"optionHigh":78.06,"optionLow":78.06,"bid":81.7,"ask":82.3,"last":78.06,"theta":-1.539,"vega":9.393,"contractSymbol":"SPXW  260818C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.779,"delta":0.344,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.7,"ask":71.3,"last":0,"theta":-1.464,"vega":9.112,"contractSymbol":"SPXW  260818C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.532,"delta":0.313,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.7,"ask":61.3,"last":0,"theta":-1.382,"vega":8.763,"contractSymbol":"SPXW  260818C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.302,"delta":0.281,"gamma":0.001,"optionHigh":50.35,"optionLow":50.35,"bid":51.7,"ask":52.2,"last":50.35,"theta":-1.293,"vega":8.351,"contractSymbol":"SPXW  260818C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.09,"delta":0.251,"gamma":0.001,"optionHigh":42.45,"optionLow":41.16,"bid":43.6,"ask":44.2,"last":42.45,"theta":-1.199,"vega":7.884,"contractSymbol":"SPXW  260818C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.882,"delta":0.222,"gamma":0.001,"optionHigh":33.93,"optionLow":33.93,"bid":36.5,"ask":37,"last":33.93,"theta":-1.101,"vega":7.364,"contractSymbol":"SPXW  260818C07800000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":42,"type":"call","volume":15,"oi":1017,"ivRaw":12.176,"delta":0.567,"gamma":0.001,"optionHigh":175.66,"optionLow":163.5,"bid":179.2,"ask":180.2,"last":175.66,"theta":-1.43,"vega":10.065,"contractSymbol":"SPX   260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":42,"type":"call","volume":9,"oi":1512,"ivRaw":12.111,"delta":0.561,"gamma":0.001,"optionHigh":173.89,"optionLow":159,"bid":175.7,"ask":176.8,"last":173.89,"theta":-1.426,"vega":10.091,"contractSymbol":"SPX   260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"call","volume":4,"oi":161,"ivRaw":12.042,"delta":0.555,"gamma":0.001,"optionHigh":165.67,"optionLow":156.99,"bid":172.4,"ask":173.5,"last":165.67,"theta":-1.422,"vega":10.114,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"call","volume":17,"oi":141,"ivRaw":11.971,"delta":0.548,"gamma":0.001,"optionHigh":162.8,"optionLow":155.1,"bid":169,"ask":170,"last":162.8,"theta":-1.416,"vega":10.134,"contractSymbol":"SPX   260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"call","volume":4,"oi":243,"ivRaw":11.906,"delta":0.542,"gamma":0.001,"optionHigh":160.72,"optionLow":148.7,"bid":165.7,"ask":166.7,"last":160.72,"theta":-1.412,"vega":10.153,"contractSymbol":"SPX   260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"call","volume":53,"oi":528,"ivRaw":11.834,"delta":0.536,"gamma":0.001,"optionHigh":153,"optionLow":135.9,"bid":162.5,"ask":163.5,"last":146.22,"theta":-1.406,"vega":10.169,"contractSymbol":"SPX   260821C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"call","volume":193,"oi":13578,"ivRaw":11.763,"delta":0.529,"gamma":0.001,"optionHigh":159.85,"optionLow":132.2,"bid":159.2,"ask":160.2,"last":159.6,"theta":-1.4,"vega":10.183,"contractSymbol":"SPX   260821C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"call","volume":3,"oi":151,"ivRaw":11.695,"delta":0.522,"gamma":0.001,"optionHigh":154.3,"optionLow":152.25,"bid":155.9,"ask":157,"last":154.3,"theta":-1.393,"vega":10.194,"contractSymbol":"SPX   260821C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"call","volume":130,"oi":427,"ivRaw":11.631,"delta":0.516,"gamma":0.001,"optionHigh":153.3,"optionLow":139.89,"bid":152.8,"ask":153.8,"last":151.5,"theta":-1.388,"vega":10.202,"contractSymbol":"SPX   260821C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"call","volume":1,"oi":161,"ivRaw":11.561,"delta":0.509,"gamma":0.001,"optionHigh":142.75,"optionLow":142.75,"bid":149.6,"ask":150.3,"last":142.75,"theta":-1.38,"vega":10.207,"contractSymbol":"SPX   260821C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"call","volume":50,"oi":295,"ivRaw":11.492,"delta":0.502,"gamma":0.001,"optionHigh":147.33,"optionLow":132.1,"bid":146.5,"ask":147.2,"last":147.06,"theta":-1.373,"vega":10.21,"contractSymbol":"SPX   260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"call","volume":543,"oi":2193,"ivRaw":11.418,"delta":0.495,"gamma":0.001,"optionHigh":143.78,"optionLow":127.68,"bid":143.4,"ask":144.1,"last":143.78,"theta":-1.364,"vega":10.21,"contractSymbol":"SPX   260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":300,"ivRaw":11.353,"delta":0.488,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.3,"ask":141,"last":127.8,"theta":-1.356,"vega":10.206,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"call","volume":80,"oi":571,"ivRaw":11.284,"delta":0.481,"gamma":0.001,"optionHigh":121.37,"optionLow":121.37,"bid":137.3,"ask":138,"last":121.37,"theta":-1.347,"vega":10.199,"contractSymbol":"SPX   260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"call","volume":17,"oi":193,"ivRaw":11.217,"delta":0.474,"gamma":0.001,"optionHigh":134.6,"optionLow":126.68,"bid":134.2,"ask":135,"last":134.6,"theta":-1.338,"vega":10.189,"contractSymbol":"SPX   260821C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"call","volume":9,"oi":212,"ivRaw":11.147,"delta":0.467,"gamma":0.001,"optionHigh":131.65,"optionLow":123.9,"bid":131.3,"ask":132,"last":131.65,"theta":-1.328,"vega":10.176,"contractSymbol":"SPX   260821C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"call","volume":2623,"oi":13687,"ivRaw":14.194,"delta":0.472,"gamma":0.001,"optionHigh":128.61,"optionLow":114.3,"bid":128.4,"ask":129.1,"last":128.61,"theta":-1.702,"vega":10.186,"contractSymbol":"SPX   260821C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"call","volume":1,"oi":92,"ivRaw":14.126,"delta":0.467,"gamma":0.001,"optionHigh":125.86,"optionLow":125.86,"bid":125.4,"ask":126.2,"last":125.86,"theta":-1.693,"vega":10.175,"contractSymbol":"SPX   260821C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-21","dte":42,"type":"call","volume":11,"oi":256,"ivRaw":14.065,"delta":0.461,"gamma":0.001,"optionHigh":115.9,"optionLow":115.4,"bid":122.6,"ask":123.3,"last":115.6,"theta":-1.683,"vega":10.162,"contractSymbol":"SPX   260821C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-08-21","dte":42,"type":"call","volume":5,"oi":80,"ivRaw":14.005,"delta":0.455,"gamma":0.001,"optionHigh":112.9,"optionLow":112.9,"bid":119.8,"ask":120.5,"last":112.9,"theta":-1.674,"vega":10.146,"contractSymbol":"SPX   260821C07615000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":0,"type":"put","volume":50180,"oi":1899,"ivRaw":22.869,"delta":-0.024,"gamma":0.002,"optionHigh":23.1,"optionLow":0.2,"bid":0.2,"ask":0.25,"last":0.22,"theta":-0.225,"vega":0.062,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":0,"type":"put","volume":46432,"oi":2052,"ivRaw":20.904,"delta":-0.026,"gamma":0.003,"optionHigh":25.7,"optionLow":0.2,"bid":0.2,"ask":0.25,"last":0.25,"theta":-0.225,"vega":0.066,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"put","volume":55527,"oi":1186,"ivRaw":19.252,"delta":-0.031,"gamma":0.003,"optionHigh":28.8,"optionLow":0.2,"bid":0.25,"ask":0.3,"last":0.25,"theta":-0.25,"vega":0.076,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"put","volume":51995,"oi":960,"ivRaw":17.5,"delta":-0.036,"gamma":0.004,"optionHigh":31.5,"optionLow":0.25,"bid":0.25,"ask":0.3,"last":0.3,"theta":-0.275,"vega":0.087,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"put","volume":75941,"oi":1522,"ivRaw":15.888,"delta":-0.045,"gamma":0.005,"optionHigh":36.3,"optionLow":0.3,"bid":0.3,"ask":0.35,"last":0.32,"theta":-0.325,"vega":0.104,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"put","volume":61802,"oi":676,"ivRaw":14.481,"delta":-0.062,"gamma":0.008,"optionHigh":40.1,"optionLow":0.35,"bid":0.4,"ask":0.45,"last":0.4,"theta":-0.425,"vega":0.134,"contractSymbol":"SPXW  260710P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"put","volume":88339,"oi":2750,"ivRaw":13.042,"delta":-0.087,"gamma":0.011,"optionHigh":45.3,"optionLow":0.45,"bid":0.55,"ask":0.6,"last":0.57,"theta":-0.575,"vega":0.174,"contractSymbol":"SPXW  260710P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"put","volume":63166,"oi":321,"ivRaw":11.624,"delta":-0.129,"gamma":0.017,"optionHigh":50.05,"optionLow":0.65,"bid":0.85,"ask":0.9,"last":0.85,"theta":-0.824,"vega":0.231,"contractSymbol":"SPXW  260710P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"put","volume":63149,"oi":404,"ivRaw":10.584,"delta":-0.21,"gamma":0.025,"optionHigh":53.9,"optionLow":1,"bid":1.4,"ask":1.5,"last":1.45,"theta":-1.375,"vega":0.315,"contractSymbol":"SPXW  260710P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"put","volume":48240,"oi":92,"ivRaw":9.667,"delta":-0.34,"gamma":0.035,"optionHigh":53.4,"optionLow":1.65,"bid":2.55,"ask":2.6,"last":2.52,"theta":-2.4,"vega":0.401,"contractSymbol":"SPXW  260710P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"put","volume":24575,"oi":171,"ivRaw":9.092,"delta":-0.526,"gamma":0.04,"optionHigh":59.03,"optionLow":3.1,"bid":4.5,"ask":4.6,"last":4.5,"theta":-3.718,"vega":0.436,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"put","volume":9265,"oi":423,"ivRaw":8.909,"delta":-0.719,"gamma":0.035,"optionHigh":67.34,"optionLow":5.4,"bid":7.6,"ask":7.7,"last":7.6,"theta":-1.768,"vega":0.369,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"put","volume":7187,"oi":1129,"ivRaw":8.992,"delta":-0.86,"gamma":0.023,"optionHigh":65.83,"optionLow":9.4,"bid":11.7,"ask":11.8,"last":11.2,"theta":-0.768,"vega":0.243,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"put","volume":3043,"oi":78,"ivRaw":9.658,"delta":-0.93,"gamma":0.013,"optionHigh":72.25,"optionLow":14,"bid":16.2,"ask":16.5,"last":16,"theta":-0.393,"vega":0.146,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"put","volume":2145,"oi":167,"ivRaw":10.597,"delta":-0.962,"gamma":0.007,"optionHigh":64.7,"optionLow":17.8,"bid":21.1,"ask":21.4,"last":20.74,"theta":-0.243,"vega":0.09,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"put","volume":910,"oi":102,"ivRaw":11.953,"delta":-0.975,"gamma":0.004,"optionHigh":70,"optionLow":23.2,"bid":26,"ask":26.3,"last":26.67,"theta":-0.192,"vega":0.064,"contractSymbol":"SPXW  260710P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"put","volume":7029,"oi":1215,"ivRaw":12.876,"delta":-0.985,"gamma":0.003,"optionHigh":90,"optionLow":26.8,"bid":31,"ask":31.3,"last":31.7,"theta":-0.143,"vega":0.041,"contractSymbol":"SPXW  260710P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"put","volume":373,"oi":109,"ivRaw":14.662,"delta":-0.987,"gamma":0.002,"optionHigh":79.04,"optionLow":32,"bid":36,"ask":36.3,"last":37.1,"theta":-0.143,"vega":0.038,"contractSymbol":"SPXW  260710P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-10","dte":0,"type":"put","volume":351,"oi":31,"ivRaw":16.42,"delta":-0.988,"gamma":0.002,"optionHigh":74.56,"optionLow":40.5,"bid":40.8,"ask":41.3,"last":40.63,"theta":-0.143,"vega":0.034,"contractSymbol":"SPXW  260710P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-10","dte":0,"type":"put","volume":92,"oi":18,"ivRaw":17.24,"delta":-0.992,"gamma":0.001,"optionHigh":78.7,"optionLow":45.97,"bid":45.6,"ask":46.4,"last":46.57,"theta":-0.118,"vega":0.024,"contractSymbol":"SPXW  260710P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":3,"type":"put","volume":1787,"oi":343,"ivRaw":7.53,"delta":-0.179,"gamma":0.005,"optionHigh":29.09,"optionLow":4.58,"bid":5.1,"ask":5.2,"last":5.05,"theta":-2.308,"vega":1.818,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":3,"type":"put","volume":1981,"oi":1599,"ivRaw":7.34,"delta":-0.2,"gamma":0.005,"optionHigh":31.49,"optionLow":5.5,"bid":5.7,"ask":5.8,"last":5.75,"theta":-2.445,"vega":1.942,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"put","volume":1997,"oi":397,"ivRaw":7.158,"delta":-0.223,"gamma":0.006,"optionHigh":33.5,"optionLow":5.72,"bid":6.4,"ask":6.5,"last":6.5,"theta":-2.586,"vega":2.071,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"put","volume":2244,"oi":412,"ivRaw":6.978,"delta":-0.249,"gamma":0.007,"optionHigh":39,"optionLow":6.67,"bid":7.2,"ask":7.4,"last":7.1,"theta":-2.724,"vega":2.201,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"put","volume":3012,"oi":394,"ivRaw":6.791,"delta":-0.277,"gamma":0.007,"optionHigh":42,"optionLow":7.23,"bid":8.1,"ask":8.3,"last":8.1,"theta":-2.849,"vega":2.327,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"put","volume":1832,"oi":229,"ivRaw":6.592,"delta":-0.309,"gamma":0.008,"optionHigh":38.2,"optionLow":8.7,"bid":9.2,"ask":9.3,"last":9.15,"theta":-2.955,"vega":2.447,"contractSymbol":"SPXW  260713P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"put","volume":4437,"oi":989,"ivRaw":6.434,"delta":-0.345,"gamma":0.008,"optionHigh":45.1,"optionLow":9.69,"bid":10.4,"ask":10.6,"last":10.3,"theta":-3.065,"vega":2.559,"contractSymbol":"SPXW  260713P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"put","volume":2626,"oi":113,"ivRaw":6.249,"delta":-0.384,"gamma":0.009,"optionHigh":41,"optionLow":9.7,"bid":11.8,"ask":12,"last":11.6,"theta":-3.133,"vega":2.653,"contractSymbol":"SPXW  260713P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"put","volume":2773,"oi":129,"ivRaw":6.123,"delta":-0.427,"gamma":0.009,"optionHigh":52.1,"optionLow":12.4,"bid":13.4,"ask":13.6,"last":13.5,"theta":-3.197,"vega":2.725,"contractSymbol":"SPXW  260713P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"put","volume":1624,"oi":27,"ivRaw":5.955,"delta":-0.473,"gamma":0.01,"optionHigh":40.8,"optionLow":14,"bid":15.2,"ask":15.5,"last":15,"theta":-3.199,"vega":2.765,"contractSymbol":"SPXW  260713P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"put","volume":913,"oi":61,"ivRaw":5.812,"delta":-0.522,"gamma":0.01,"optionHigh":45,"optionLow":16.5,"bid":17.3,"ask":17.5,"last":17.4,"theta":-3.164,"vega":2.767,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"put","volume":571,"oi":190,"ivRaw":6.43,"delta":-0.564,"gamma":0.009,"optionHigh":47,"optionLow":18.5,"bid":19.6,"ask":19.9,"last":20,"theta":-3.454,"vega":2.735,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"put","volume":378,"oi":79,"ivRaw":6.284,"delta":-0.61,"gamma":0.009,"optionHigh":59,"optionLow":20.34,"bid":22.2,"ask":22.4,"last":22,"theta":-3.319,"vega":2.665,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"put","volume":139,"oi":14,"ivRaw":6.159,"delta":-0.656,"gamma":0.009,"optionHigh":47.43,"optionLow":24.5,"bid":25,"ask":25.3,"last":24.9,"theta":-3.148,"vega":2.556,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"put","volume":52,"oi":125,"ivRaw":6.037,"delta":-0.701,"gamma":0.008,"optionHigh":55.32,"optionLow":27.5,"bid":28.1,"ask":28.4,"last":28.6,"theta":-2.935,"vega":2.409,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"put","volume":53,"oi":80,"ivRaw":5.939,"delta":-0.745,"gamma":0.008,"optionHigh":51.67,"optionLow":31.22,"bid":30.9,"ask":32.2,"last":32.13,"theta":-2.7,"vega":2.23,"contractSymbol":"SPXW  260713P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"put","volume":380,"oi":130,"ivRaw":5.827,"delta":-0.786,"gamma":0.007,"optionHigh":67.2,"optionLow":34.5,"bid":34.5,"ask":35.8,"last":35.58,"theta":-2.433,"vega":2.021,"contractSymbol":"SPXW  260713P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"put","volume":14,"oi":2,"ivRaw":5.702,"delta":-0.826,"gamma":0.006,"optionHigh":56.29,"optionLow":38.3,"bid":38.3,"ask":39.7,"last":38.3,"theta":-2.145,"vega":1.785,"contractSymbol":"SPXW  260713P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-13","dte":3,"type":"put","volume":15,"oi":29,"ivRaw":5.629,"delta":-0.859,"gamma":0.006,"optionHigh":68.37,"optionLow":48.56,"bid":42.4,"ask":43.8,"last":48.56,"theta":-1.888,"vega":1.551,"contractSymbol":"SPXW  260713P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-13","dte":3,"type":"put","volume":4,"oi":12,"ivRaw":5.539,"delta":-0.889,"gamma":0.005,"optionHigh":68.59,"optionLow":51.46,"bid":46.6,"ask":48.1,"last":51.46,"theta":-1.631,"vega":1.309,"contractSymbol":"SPXW  260713P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":4,"type":"put","volume":854,"oi":249,"ivRaw":9.066,"delta":-0.253,"gamma":0.004,"optionHigh":31,"optionLow":10.5,"bid":11,"ask":11.2,"last":10.5,"theta":-3.041,"vega":2.558,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":4,"type":"put","volume":303,"oi":1145,"ivRaw":8.921,"delta":-0.273,"gamma":0.005,"optionHigh":37,"optionLow":12.18,"bid":12,"ask":12.2,"last":12.18,"theta":-3.133,"vega":2.657,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"put","volume":356,"oi":126,"ivRaw":8.762,"delta":-0.293,"gamma":0.005,"optionHigh":33.5,"optionLow":12.98,"bid":13,"ask":13.2,"last":13.33,"theta":-3.21,"vega":2.751,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"put","volume":254,"oi":191,"ivRaw":8.641,"delta":-0.316,"gamma":0.005,"optionHigh":45.09,"optionLow":14,"bid":14.2,"ask":14.4,"last":14,"theta":-3.297,"vega":2.845,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"put","volume":349,"oi":115,"ivRaw":8.483,"delta":-0.34,"gamma":0.005,"optionHigh":47.79,"optionLow":15.4,"bid":15.5,"ask":15.7,"last":15.4,"theta":-3.356,"vega":2.929,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"put","volume":283,"oi":133,"ivRaw":8.355,"delta":-0.365,"gamma":0.006,"optionHigh":40.2,"optionLow":16.7,"bid":16.8,"ask":17.1,"last":17.4,"theta":-3.417,"vega":3.006,"contractSymbol":"SPXW  260714P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"put","volume":507,"oi":327,"ivRaw":8.236,"delta":-0.392,"gamma":0.006,"optionHigh":42.9,"optionLow":18,"bid":18.4,"ask":18.6,"last":18.7,"theta":-3.464,"vega":3.073,"contractSymbol":"SPXW  260714P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"put","volume":472,"oi":26,"ivRaw":8.107,"delta":-0.421,"gamma":0.006,"optionHigh":41.8,"optionLow":20,"bid":20,"ask":20.3,"last":20.7,"theta":-3.492,"vega":3.126,"contractSymbol":"SPXW  260714P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"put","volume":290,"oi":73,"ivRaw":7.997,"delta":-0.45,"gamma":0.006,"optionHigh":46,"optionLow":21.8,"bid":21.9,"ask":22.1,"last":22.4,"theta":-3.508,"vega":3.165,"contractSymbol":"SPXW  260714P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"put","volume":258,"oi":20,"ivRaw":7.872,"delta":-0.481,"gamma":0.006,"optionHigh":49.9,"optionLow":23.7,"bid":23.8,"ask":24.1,"last":24.4,"theta":-3.496,"vega":3.186,"contractSymbol":"SPXW  260714P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"put","volume":135,"oi":27,"ivRaw":7.746,"delta":-0.513,"gamma":0.006,"optionHigh":51.57,"optionLow":25.35,"bid":25.9,"ask":26.2,"last":26.5,"theta":-3.461,"vega":3.188,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"put","volume":245,"oi":141,"ivRaw":8.543,"delta":-0.541,"gamma":0.006,"optionHigh":54.9,"optionLow":28.5,"bid":28.2,"ask":28.5,"last":28.5,"theta":-3.788,"vega":3.173,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"put","volume":155,"oi":92,"ivRaw":8.448,"delta":-0.571,"gamma":0.006,"optionHigh":59.35,"optionLow":30.7,"bid":30.7,"ask":30.9,"last":31.2,"theta":-3.721,"vega":3.139,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"put","volume":84,"oi":12,"ivRaw":8.339,"delta":-0.601,"gamma":0.006,"optionHigh":52.7,"optionLow":33.24,"bid":33.3,"ask":33.5,"last":34.1,"theta":-3.626,"vega":3.087,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"put","volume":79,"oi":14,"ivRaw":8.225,"delta":-0.631,"gamma":0.006,"optionHigh":56.5,"optionLow":36,"bid":36,"ask":36.3,"last":36,"theta":-3.506,"vega":3.016,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"put","volume":90,"oi":45,"ivRaw":8.108,"delta":-0.661,"gamma":0.006,"optionHigh":54,"optionLow":38.6,"bid":39,"ask":39.2,"last":38.6,"theta":-3.364,"vega":2.924,"contractSymbol":"SPXW  260714P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"put","volume":738,"oi":101,"ivRaw":8.004,"delta":-0.691,"gamma":0.005,"optionHigh":65.67,"optionLow":41.3,"bid":42.1,"ask":42.3,"last":42.7,"theta":-3.209,"vega":2.815,"contractSymbol":"SPXW  260714P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"put","volume":36,"oi":3,"ivRaw":7.878,"delta":-0.721,"gamma":0.005,"optionHigh":61.24,"optionLow":45.6,"bid":45.3,"ask":45.6,"last":45.6,"theta":-3.026,"vega":2.684,"contractSymbol":"SPXW  260714P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-14","dte":4,"type":"put","volume":21,"oi":15,"ivRaw":7.785,"delta":-0.75,"gamma":0.005,"optionHigh":64.84,"optionLow":52.17,"bid":47,"ask":50.4,"last":52.17,"theta":-2.843,"vega":2.541,"contractSymbol":"SPXW  260714P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-14","dte":4,"type":"put","volume":3,"oi":12,"ivRaw":7.67,"delta":-0.778,"gamma":0.005,"optionHigh":65.71,"optionLow":65.48,"bid":50.5,"ask":53.9,"last":65.48,"theta":-2.638,"vega":2.379,"contractSymbol":"SPXW  260714P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":5,"type":"put","volume":71,"oi":81,"ivRaw":9.518,"delta":-0.287,"gamma":0.004,"optionHigh":29.7,"optionLow":15.26,"bid":15.3,"ask":15.5,"last":15.42,"theta":-3.068,"vega":3.038,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":5,"type":"put","volume":236,"oi":260,"ivRaw":9.405,"delta":-0.305,"gamma":0.004,"optionHigh":38.54,"optionLow":16.47,"bid":16.4,"ask":16.6,"last":16.52,"theta":-3.136,"vega":3.126,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"put","volume":111,"oi":85,"ivRaw":9.265,"delta":-0.324,"gamma":0.004,"optionHigh":51.9,"optionLow":18,"bid":17.6,"ask":17.8,"last":18.37,"theta":-3.187,"vega":3.207,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"put","volume":117,"oi":124,"ivRaw":9.129,"delta":-0.344,"gamma":0.005,"optionHigh":43.54,"optionLow":19.1,"bid":18.9,"ask":19.1,"last":19.2,"theta":-3.232,"vega":3.284,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"put","volume":171,"oi":57,"ivRaw":9.011,"delta":-0.365,"gamma":0.005,"optionHigh":46.5,"optionLow":20.9,"bid":20.3,"ask":20.5,"last":20.9,"theta":-3.275,"vega":3.355,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"put","volume":60,"oi":49,"ivRaw":8.892,"delta":-0.388,"gamma":0.005,"optionHigh":39.3,"optionLow":22.6,"bid":21.8,"ask":22,"last":22.6,"theta":-3.309,"vega":3.417,"contractSymbol":"SPXW  260715P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"put","volume":486,"oi":1652,"ivRaw":8.769,"delta":-0.411,"gamma":0.005,"optionHigh":46.11,"optionLow":23.6,"bid":23.3,"ask":23.6,"last":23.8,"theta":-3.33,"vega":3.47,"contractSymbol":"SPXW  260715P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"put","volume":143,"oi":26,"ivRaw":8.645,"delta":-0.435,"gamma":0.005,"optionHigh":51,"optionLow":24.8,"bid":25.1,"ask":25.3,"last":24.8,"theta":-3.339,"vega":3.512,"contractSymbol":"SPXW  260715P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"put","volume":252,"oi":53,"ivRaw":8.529,"delta":-0.46,"gamma":0.005,"optionHigh":63.8,"optionLow":27.48,"bid":26.9,"ask":27.1,"last":27.8,"theta":-3.338,"vega":3.542,"contractSymbol":"SPXW  260715P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"put","volume":52,"oi":5,"ivRaw":8.405,"delta":-0.486,"gamma":0.005,"optionHigh":48.6,"optionLow":28.4,"bid":28.8,"ask":29.1,"last":28.9,"theta":-3.32,"vega":3.557,"contractSymbol":"SPXW  260715P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"put","volume":56,"oi":46,"ivRaw":8.259,"delta":-0.513,"gamma":0.005,"optionHigh":50.4,"optionLow":30,"bid":30.9,"ask":31.2,"last":31,"theta":-3.28,"vega":3.557,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"put","volume":86,"oi":35,"ivRaw":9.217,"delta":-0.536,"gamma":0.005,"optionHigh":61,"optionLow":33.33,"bid":33.1,"ask":33.4,"last":33.5,"theta":-3.631,"vega":3.545,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"put","volume":78,"oi":59,"ivRaw":9.1,"delta":-0.561,"gamma":0.005,"optionHigh":55,"optionLow":35.85,"bid":35.5,"ask":35.8,"last":35.92,"theta":-3.572,"vega":3.518,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"put","volume":29,"oi":21,"ivRaw":8.989,"delta":-0.586,"gamma":0.005,"optionHigh":60,"optionLow":37.5,"bid":38,"ask":38.3,"last":37.8,"theta":-3.501,"vega":3.476,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"put","volume":50,"oi":3,"ivRaw":8.871,"delta":-0.611,"gamma":0.005,"optionHigh":61.35,"optionLow":43.22,"bid":40.6,"ask":40.9,"last":43.22,"theta":-3.413,"vega":3.419,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"put","volume":10,"oi":4,"ivRaw":8.755,"delta":-0.637,"gamma":0.005,"optionHigh":61.8,"optionLow":50.6,"bid":43.4,"ask":43.7,"last":50.6,"theta":-3.312,"vega":3.347,"contractSymbol":"SPXW  260715P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"put","volume":32,"oi":80,"ivRaw":8.659,"delta":-0.662,"gamma":0.005,"optionHigh":59.57,"optionLow":46.27,"bid":46.3,"ask":46.6,"last":46.82,"theta":-3.204,"vega":3.26,"contractSymbol":"SPXW  260715P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"put","volume":2,"oi":2,"ivRaw":8.536,"delta":-0.688,"gamma":0.005,"optionHigh":61.92,"optionLow":61.26,"bid":49.4,"ask":49.7,"last":61.26,"theta":-3.073,"vega":3.155,"contractSymbol":"SPXW  260715P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-15","dte":5,"type":"put","volume":3,"oi":17,"ivRaw":8.432,"delta":-0.713,"gamma":0.005,"optionHigh":53.5,"optionLow":52.6,"bid":52.4,"ask":52.9,"last":53.5,"theta":-2.938,"vega":3.037,"contractSymbol":"SPXW  260715P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-15","dte":5,"type":"put","volume":0,"oi":11,"ivRaw":8.333,"delta":-0.738,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":54.2,"ask":57.6,"last":88.03,"theta":-2.795,"vega":2.906,"contractSymbol":"SPXW  260715P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":6,"type":"put","volume":103,"oi":192,"ivRaw":9.856,"delta":-0.309,"gamma":0.004,"optionHigh":33.37,"optionLow":20.6,"bid":19.2,"ask":19.4,"last":20.6,"theta":-2.988,"vega":3.439,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":6,"type":"put","volume":169,"oi":1111,"ivRaw":9.738,"delta":-0.326,"gamma":0.004,"optionHigh":39.2,"optionLow":20.5,"bid":20.4,"ask":20.6,"last":20.5,"theta":-3.03,"vega":3.517,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"put","volume":185,"oi":90,"ivRaw":9.613,"delta":-0.343,"gamma":0.004,"optionHigh":39.8,"optionLow":21.8,"bid":21.7,"ask":21.9,"last":21.8,"theta":-3.065,"vega":3.589,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"put","volume":65,"oi":124,"ivRaw":9.493,"delta":-0.361,"gamma":0.004,"optionHigh":41.7,"optionLow":22.92,"bid":23,"ask":23.3,"last":22.92,"theta":-3.095,"vega":3.657,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"put","volume":285,"oi":430,"ivRaw":9.39,"delta":-0.381,"gamma":0.004,"optionHigh":55.6,"optionLow":24.75,"bid":24.5,"ask":24.7,"last":24.8,"theta":-3.125,"vega":3.719,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"put","volume":531,"oi":42,"ivRaw":9.276,"delta":-0.401,"gamma":0.004,"optionHigh":52.92,"optionLow":26.48,"bid":26,"ask":26.3,"last":26.48,"theta":-3.143,"vega":3.773,"contractSymbol":"SPXW  260716P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"put","volume":695,"oi":787,"ivRaw":9.149,"delta":-0.421,"gamma":0.004,"optionHigh":60,"optionLow":27,"bid":27.7,"ask":27.9,"last":27.5,"theta":-3.148,"vega":3.818,"contractSymbol":"SPXW  260716P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"put","volume":635,"oi":28,"ivRaw":9.036,"delta":-0.443,"gamma":0.004,"optionHigh":52.09,"optionLow":28.1,"bid":29.4,"ask":29.6,"last":29.4,"theta":-3.15,"vega":3.854,"contractSymbol":"SPXW  260716P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"put","volume":247,"oi":256,"ivRaw":8.909,"delta":-0.465,"gamma":0.005,"optionHigh":52,"optionLow":31.3,"bid":31.2,"ask":31.5,"last":32.05,"theta":-3.137,"vega":3.879,"contractSymbol":"SPXW  260716P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"put","volume":142,"oi":32,"ivRaw":8.792,"delta":-0.487,"gamma":0.005,"optionHigh":63.3,"optionLow":33.5,"bid":33.2,"ask":33.4,"last":33.5,"theta":-3.118,"vega":3.892,"contractSymbol":"SPXW  260716P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"put","volume":81,"oi":50,"ivRaw":8.659,"delta":-0.511,"gamma":0.005,"optionHigh":50.05,"optionLow":35.2,"bid":35.2,"ask":35.5,"last":35.8,"theta":-3.084,"vega":3.892,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"put","volume":25,"oi":90,"ivRaw":9.721,"delta":-0.53,"gamma":0.004,"optionHigh":53,"optionLow":37.68,"bid":37.4,"ask":37.6,"last":37.68,"theta":-3.437,"vega":3.883,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"put","volume":27,"oi":45,"ivRaw":9.597,"delta":-0.552,"gamma":0.004,"optionHigh":53.09,"optionLow":40.4,"bid":39.7,"ask":39.9,"last":40.4,"theta":-3.385,"vega":3.861,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"put","volume":3,"oi":2,"ivRaw":9.482,"delta":-0.574,"gamma":0.004,"optionHigh":45.7,"optionLow":44.61,"bid":42.1,"ask":42.3,"last":45.7,"theta":-3.325,"vega":3.827,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"put","volume":52,"oi":5,"ivRaw":9.366,"delta":-0.596,"gamma":0.004,"optionHigh":61.15,"optionLow":44.9,"bid":44.6,"ask":44.9,"last":44.9,"theta":-3.256,"vega":3.78,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"put","volume":47,"oi":33,"ivRaw":9.257,"delta":-0.618,"gamma":0.004,"optionHigh":58.4,"optionLow":50.2,"bid":47.3,"ask":47.5,"last":51.35,"theta":-3.178,"vega":3.721,"contractSymbol":"SPXW  260716P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"put","volume":76,"oi":114,"ivRaw":9.157,"delta":-0.641,"gamma":0.004,"optionHigh":65.5,"optionLow":51.3,"bid":50,"ask":50.3,"last":51.3,"theta":-3.093,"vega":3.649,"contractSymbol":"SPXW  260716P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"put","volume":6,"oi":1,"ivRaw":9.051,"delta":-0.663,"gamma":0.004,"optionHigh":60.5,"optionLow":57,"bid":52.9,"ask":53.2,"last":57.3,"theta":-2.996,"vega":3.564,"contractSymbol":"SPXW  260716P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-16","dte":6,"type":"put","volume":1,"oi":7,"ivRaw":8.939,"delta":-0.685,"gamma":0.004,"optionHigh":65.98,"optionLow":65.98,"bid":56,"ask":56.3,"last":65.98,"theta":-2.889,"vega":3.464,"contractSymbol":"SPXW  260716P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-16","dte":6,"type":"put","volume":6,"oi":0,"ivRaw":8.836,"delta":-0.708,"gamma":0.004,"optionHigh":70.14,"optionLow":57.72,"bid":59,"ask":59.4,"last":57.72,"theta":-2.775,"vega":3.353,"contractSymbol":"SPXW  260716P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":7,"type":"put","volume":65,"oi":571,"ivRaw":9.981,"delta":-0.314,"gamma":0.003,"optionHigh":36.45,"optionLow":21.41,"bid":20.9,"ask":21.4,"last":21.41,"theta":-2.789,"vega":3.664,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":7,"type":"put","volume":100,"oi":1805,"ivRaw":9.863,"delta":-0.33,"gamma":0.004,"optionHigh":39.6,"optionLow":22.4,"bid":22.1,"ask":22.6,"last":22.56,"theta":-2.819,"vega":3.739,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"put","volume":108,"oi":1059,"ivRaw":9.753,"delta":-0.346,"gamma":0.004,"optionHigh":44.57,"optionLow":23.9,"bid":23.4,"ask":23.9,"last":23.9,"theta":-2.845,"vega":3.81,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"put","volume":43,"oi":228,"ivRaw":9.623,"delta":-0.363,"gamma":0.004,"optionHigh":42.2,"optionLow":26.02,"bid":24.7,"ask":25.3,"last":26.02,"theta":-2.86,"vega":3.875,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"put","volume":52,"oi":500,"ivRaw":9.525,"delta":-0.381,"gamma":0.004,"optionHigh":49.5,"optionLow":28.09,"bid":26.2,"ask":26.7,"last":28.09,"theta":-2.88,"vega":3.935,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"put","volume":108,"oi":272,"ivRaw":9.404,"delta":-0.4,"gamma":0.004,"optionHigh":47.1,"optionLow":29.07,"bid":27.9,"ask":28.3,"last":29.07,"theta":-2.886,"vega":3.988,"contractSymbol":"SPX   260717P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"put","volume":2030,"oi":19463,"ivRaw":9.298,"delta":-0.419,"gamma":0.004,"optionHigh":59.5,"optionLow":29.4,"bid":29.3,"ask":29.9,"last":30,"theta":-2.889,"vega":4.033,"contractSymbol":"SPX   260717P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"put","volume":61,"oi":201,"ivRaw":9.17,"delta":-0.439,"gamma":0.004,"optionHigh":44.91,"optionLow":31.5,"bid":31,"ask":31.6,"last":31.5,"theta":-2.878,"vega":4.07,"contractSymbol":"SPX   260717P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"put","volume":135,"oi":597,"ivRaw":9.067,"delta":-0.459,"gamma":0.004,"optionHigh":56.1,"optionLow":33.3,"bid":32.8,"ask":33.3,"last":33.3,"theta":-2.868,"vega":4.097,"contractSymbol":"SPX   260717P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"put","volume":71,"oi":399,"ivRaw":8.927,"delta":-0.48,"gamma":0.004,"optionHigh":57.2,"optionLow":34,"bid":34.7,"ask":35.3,"last":35.4,"theta":-2.838,"vega":4.114,"contractSymbol":"SPX   260717P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"put","volume":27,"oi":187,"ivRaw":8.813,"delta":-0.502,"gamma":0.004,"optionHigh":52.16,"optionLow":36.5,"bid":36.7,"ask":37.3,"last":36.5,"theta":-2.807,"vega":4.119,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"put","volume":21,"oi":1659,"ivRaw":9.932,"delta":-0.521,"gamma":0.004,"optionHigh":42.58,"optionLow":38.9,"bid":38.8,"ask":39.4,"last":38.9,"theta":-3.156,"vega":4.113,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"put","volume":17,"oi":959,"ivRaw":9.828,"delta":-0.54,"gamma":0.004,"optionHigh":62,"optionLow":42.1,"bid":41,"ask":41.5,"last":42.1,"theta":-3.111,"vega":4.097,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"put","volume":17,"oi":417,"ivRaw":9.711,"delta":-0.561,"gamma":0.004,"optionHigh":48.7,"optionLow":44.85,"bid":43.3,"ask":43.9,"last":44.85,"theta":-3.055,"vega":4.071,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":480,"ivRaw":9.617,"delta":-0.581,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":45.7,"ask":46.4,"last":77.9,"theta":-2.997,"vega":4.033,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":172,"ivRaw":9.496,"delta":-0.602,"gamma":0.004,"optionHigh":66.2,"optionLow":57,"bid":48.3,"ask":48.9,"last":58.7,"theta":-2.922,"vega":3.983,"contractSymbol":"SPX   260717P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"put","volume":484,"oi":26829,"ivRaw":9.4,"delta":-0.623,"gamma":0.004,"optionHigh":80.07,"optionLow":51.33,"bid":50.9,"ask":51.6,"last":51.53,"theta":-2.847,"vega":3.923,"contractSymbol":"SPX   260717P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":129,"ivRaw":9.3,"delta":-0.643,"gamma":0.004,"optionHigh":71.8,"optionLow":67,"bid":53.7,"ask":54.4,"last":68,"theta":-2.763,"vega":3.849,"contractSymbol":"SPX   260717P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":208,"ivRaw":9.197,"delta":-0.664,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":56,"ask":58,"last":84.34,"theta":-2.669,"vega":3.764,"contractSymbol":"SPX   260717P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":170,"ivRaw":9.104,"delta":-0.685,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":61.1,"last":164.6,"theta":-2.572,"vega":3.667,"contractSymbol":"SPX   260717P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":10,"type":"put","volume":69,"oi":121,"ivRaw":9.517,"delta":-0.344,"gamma":0.003,"optionHigh":50.38,"optionLow":28.07,"bid":27.7,"ask":28,"last":28.07,"theta":-2.316,"vega":4.626,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":10,"type":"put","volume":66,"oi":413,"ivRaw":9.413,"delta":-0.358,"gamma":0.003,"optionHigh":40.4,"optionLow":29.81,"bid":29,"ask":29.3,"last":29.94,"theta":-2.329,"vega":4.694,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"put","volume":95,"oi":135,"ivRaw":9.317,"delta":-0.373,"gamma":0.003,"optionHigh":44.5,"optionLow":30.24,"bid":30.4,"ask":30.7,"last":30.73,"theta":-2.342,"vega":4.758,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"put","volume":28,"oi":77,"ivRaw":9.192,"delta":-0.388,"gamma":0.003,"optionHigh":48,"optionLow":32.18,"bid":31.8,"ask":32.2,"last":32.18,"theta":-2.342,"vega":4.815,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"put","volume":25,"oi":100,"ivRaw":9.098,"delta":-0.404,"gamma":0.003,"optionHigh":60.35,"optionLow":34.78,"bid":33.3,"ask":33.7,"last":35.15,"theta":-2.35,"vega":4.868,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"put","volume":30,"oi":35,"ivRaw":8.989,"delta":-0.42,"gamma":0.003,"optionHigh":48.4,"optionLow":35.18,"bid":34.9,"ask":35.3,"last":35.18,"theta":-2.349,"vega":4.913,"contractSymbol":"SPXW  260720P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"put","volume":102,"oi":421,"ivRaw":8.894,"delta":-0.437,"gamma":0.004,"optionHigh":54.53,"optionLow":36.83,"bid":36.6,"ask":36.9,"last":36.83,"theta":-2.347,"vega":4.951,"contractSymbol":"SPXW  260720P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"put","volume":45,"oi":39,"ivRaw":8.792,"delta":-0.454,"gamma":0.004,"optionHigh":55.79,"optionLow":40.52,"bid":38.3,"ask":38.7,"last":40.52,"theta":-2.34,"vega":4.981,"contractSymbol":"SPXW  260720P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"put","volume":58,"oi":546,"ivRaw":8.692,"delta":-0.472,"gamma":0.004,"optionHigh":56.04,"optionLow":40.49,"bid":40.2,"ask":40.5,"last":40.49,"theta":-2.329,"vega":5.002,"contractSymbol":"SPXW  260720P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"put","volume":47,"oi":125,"ivRaw":8.597,"delta":-0.49,"gamma":0.004,"optionHigh":60,"optionLow":42.3,"bid":42.1,"ask":42.4,"last":42.3,"theta":-2.315,"vega":5.012,"contractSymbol":"SPXW  260720P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":68,"ivRaw":8.491,"delta":-0.509,"gamma":0.004,"optionHigh":57.26,"optionLow":56.32,"bid":44.1,"ask":44.4,"last":57.26,"theta":-2.293,"vega":5.013,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"put","volume":19,"oi":98,"ivRaw":9.853,"delta":-0.523,"gamma":0.003,"optionHigh":63.1,"optionLow":45.85,"bid":46.1,"ask":46.5,"last":45.85,"theta":-2.64,"vega":5.006,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"put","volume":5,"oi":24,"ivRaw":9.766,"delta":-0.539,"gamma":0.003,"optionHigh":55.39,"optionLow":48.4,"bid":48.3,"ask":48.7,"last":48.4,"theta":-2.614,"vega":4.99,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":9.662,"delta":-0.556,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":50.6,"ask":51,"last":0,"theta":-2.578,"vega":4.965,"contractSymbol":"SPXW  260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":11,"ivRaw":9.56,"delta":-0.573,"gamma":0.003,"optionHigh":62.53,"optionLow":54.25,"bid":52.8,"ask":53.3,"last":54.25,"theta":-2.539,"vega":4.93,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":2,"ivRaw":9.459,"delta":-0.59,"gamma":0.003,"optionHigh":62.04,"optionLow":62.04,"bid":55.4,"ask":55.8,"last":62.04,"theta":-2.496,"vega":4.885,"contractSymbol":"SPXW  260720P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"put","volume":35,"oi":839,"ivRaw":9.374,"delta":-0.607,"gamma":0.003,"optionHigh":75.46,"optionLow":58.4,"bid":58,"ask":58.4,"last":58.7,"theta":-2.453,"vega":4.831,"contractSymbol":"SPXW  260720P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":0,"ivRaw":9.278,"delta":-0.625,"gamma":0.003,"optionHigh":67.54,"optionLow":67.54,"bid":60.6,"ask":61,"last":67.54,"theta":-2.402,"vega":4.767,"contractSymbol":"SPXW  260720P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":12,"ivRaw":9.184,"delta":-0.642,"gamma":0.003,"optionHigh":78.64,"optionLow":78.64,"bid":63.4,"ask":63.8,"last":78.64,"theta":-2.347,"vega":4.692,"contractSymbol":"SPXW  260720P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":9.091,"delta":-0.66,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.2,"ask":66.6,"last":0,"theta":-2.287,"vega":4.606,"contractSymbol":"SPXW  260720P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":11,"type":"put","volume":87,"oi":59,"ivRaw":9.75,"delta":-0.354,"gamma":0.003,"optionHigh":39.4,"optionLow":31.28,"bid":31,"ask":31.3,"last":31.3,"theta":-2.281,"vega":4.901,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":11,"type":"put","volume":21,"oi":98,"ivRaw":9.652,"delta":-0.367,"gamma":0.003,"optionHigh":41.4,"optionLow":34.14,"bid":32.3,"ask":32.7,"last":34.25,"theta":-2.291,"vega":4.964,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"put","volume":16,"oi":54,"ivRaw":9.551,"delta":-0.381,"gamma":0.003,"optionHigh":44.4,"optionLow":34.45,"bid":33.8,"ask":34.1,"last":34.45,"theta":-2.299,"vega":5.023,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":42,"ivRaw":9.446,"delta":-0.395,"gamma":0.003,"optionHigh":52.2,"optionLow":37.44,"bid":35.2,"ask":35.6,"last":37.44,"theta":-2.302,"vega":5.076,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"put","volume":31,"oi":29,"ivRaw":9.348,"delta":-0.41,"gamma":0.003,"optionHigh":48,"optionLow":38.18,"bid":36.8,"ask":37.1,"last":38.25,"theta":-2.304,"vega":5.124,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"put","volume":25,"oi":170,"ivRaw":9.247,"delta":-0.425,"gamma":0.003,"optionHigh":53.39,"optionLow":43.6,"bid":38.4,"ask":38.7,"last":43.8,"theta":-2.302,"vega":5.165,"contractSymbol":"SPXW  260721P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"put","volume":78,"oi":282,"ivRaw":9.151,"delta":-0.441,"gamma":0.003,"optionHigh":53.6,"optionLow":40.37,"bid":40.1,"ask":40.4,"last":40.7,"theta":-2.298,"vega":5.2,"contractSymbol":"SPXW  260721P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"put","volume":3,"oi":3,"ivRaw":9.041,"delta":-0.457,"gamma":0.003,"optionHigh":50.03,"optionLow":47.25,"bid":41.8,"ask":42.2,"last":47.25,"theta":-2.287,"vega":5.227,"contractSymbol":"SPXW  260721P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"put","volume":87,"oi":86,"ivRaw":8.953,"delta":-0.474,"gamma":0.003,"optionHigh":78.38,"optionLow":43.58,"bid":43.6,"ask":44,"last":44.11,"theta":-2.278,"vega":5.245,"contractSymbol":"SPXW  260721P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":14,"ivRaw":8.851,"delta":-0.49,"gamma":0.003,"optionHigh":45.91,"optionLow":45.91,"bid":45.5,"ask":45.9,"last":45.91,"theta":-2.262,"vega":5.255,"contractSymbol":"SPXW  260721P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"put","volume":12,"oi":81,"ivRaw":8.73,"delta":-0.508,"gamma":0.003,"optionHigh":67,"optionLow":47.89,"bid":47.5,"ask":47.9,"last":47.89,"theta":-2.237,"vega":5.256,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"put","volume":9,"oi":99,"ivRaw":8.623,"delta":-0.525,"gamma":0.004,"optionHigh":61.6,"optionLow":49.44,"bid":49.6,"ask":50,"last":49.44,"theta":-2.211,"vega":5.246,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"put","volume":6,"oi":20,"ivRaw":10.122,"delta":-0.536,"gamma":0.003,"optionHigh":59.37,"optionLow":51.54,"bid":51.7,"ask":52.1,"last":52.24,"theta":-2.571,"vega":5.236,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":1,"ivRaw":10.026,"delta":-0.551,"gamma":0.003,"optionHigh":65.6,"optionLow":65.5,"bid":54,"ask":54.3,"last":65.6,"theta":-2.541,"vega":5.214,"contractSymbol":"SPXW  260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":3,"ivRaw":9.924,"delta":-0.567,"gamma":0.003,"optionHigh":56.79,"optionLow":56,"bid":56.3,"ask":56.7,"last":56,"theta":-2.506,"vega":5.183,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.826,"delta":-0.582,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":58.7,"ask":59.1,"last":0,"theta":-2.467,"vega":5.144,"contractSymbol":"SPXW  260721P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":26,"ivRaw":9.732,"delta":-0.598,"gamma":0.003,"optionHigh":68.19,"optionLow":61.69,"bid":61.2,"ask":61.6,"last":61.69,"theta":-2.426,"vega":5.096,"contractSymbol":"SPXW  260721P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.641,"delta":-0.614,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63.8,"ask":64.2,"last":0,"theta":-2.383,"vega":5.039,"contractSymbol":"SPXW  260721P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":3,"ivRaw":9.542,"delta":-0.631,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.5,"ask":66.9,"last":138,"theta":-2.333,"vega":4.972,"contractSymbol":"SPXW  260721P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.456,"delta":-0.647,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":69.8,"last":0,"theta":-2.282,"vega":4.896,"contractSymbol":"SPXW  260721P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":12,"type":"put","volume":78,"oi":82,"ivRaw":10.001,"delta":-0.363,"gamma":0.003,"optionHigh":44.17,"optionLow":35.6,"bid":34.4,"ask":34.8,"last":35.6,"theta":-2.257,"vega":5.163,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":148,"ivRaw":9.899,"delta":-0.376,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":35.8,"ask":36.1,"last":53.06,"theta":-2.263,"vega":5.221,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"put","volume":10,"oi":106,"ivRaw":9.802,"delta":-0.389,"gamma":0.003,"optionHigh":47.01,"optionLow":43.65,"bid":37.3,"ask":37.6,"last":46.4,"theta":-2.267,"vega":5.275,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":22,"ivRaw":9.706,"delta":-0.402,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":38.8,"ask":39.1,"last":55,"theta":-2.27,"vega":5.324,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"put","volume":73,"oi":37,"ivRaw":9.607,"delta":-0.416,"gamma":0.003,"optionHigh":67.9,"optionLow":45.1,"bid":40.3,"ask":40.6,"last":45.3,"theta":-2.269,"vega":5.368,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"put","volume":3,"oi":1,"ivRaw":9.514,"delta":-0.43,"gamma":0.003,"optionHigh":55.4,"optionLow":47.49,"bid":41.9,"ask":42.3,"last":47.49,"theta":-2.268,"vega":5.405,"contractSymbol":"SPXW  260722P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"put","volume":13,"oi":121,"ivRaw":9.409,"delta":-0.445,"gamma":0.003,"optionHigh":60.4,"optionLow":47.4,"bid":43.6,"ask":44,"last":48.09,"theta":-2.26,"vega":5.437,"contractSymbol":"SPXW  260722P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"put","volume":60,"oi":17,"ivRaw":9.318,"delta":-0.46,"gamma":0.003,"optionHigh":62.5,"optionLow":49.37,"bid":45.4,"ask":45.7,"last":49.37,"theta":-2.252,"vega":5.461,"contractSymbol":"SPXW  260722P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"put","volume":36,"oi":24,"ivRaw":9.204,"delta":-0.475,"gamma":0.003,"optionHigh":65.1,"optionLow":47.2,"bid":47.2,"ask":47.5,"last":47.2,"theta":-2.236,"vega":5.479,"contractSymbol":"SPXW  260722P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"put","volume":28,"oi":7,"ivRaw":9.114,"delta":-0.491,"gamma":0.003,"optionHigh":58.5,"optionLow":49.2,"bid":49.1,"ask":49.4,"last":50.4,"theta":-2.223,"vega":5.488,"contractSymbol":"SPXW  260722P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"put","volume":15,"oi":20,"ivRaw":9.007,"delta":-0.507,"gamma":0.003,"optionHigh":53.99,"optionLow":50,"bid":51.1,"ask":51.4,"last":51.5,"theta":-2.202,"vega":5.488,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"put","volume":5,"oi":60,"ivRaw":8.896,"delta":-0.523,"gamma":0.003,"optionHigh":53.69,"optionLow":53.69,"bid":53.1,"ask":53.5,"last":53.69,"theta":-2.177,"vega":5.479,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"put","volume":5,"oi":3,"ivRaw":10.48,"delta":-0.533,"gamma":0.003,"optionHigh":63.22,"optionLow":56.89,"bid":55.3,"ask":55.6,"last":56.89,"theta":-2.541,"vega":5.47,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"put","volume":7,"oi":0,"ivRaw":10.382,"delta":-0.547,"gamma":0.003,"optionHigh":66.8,"optionLow":66.8,"bid":57.5,"ask":57.8,"last":66.8,"theta":-2.513,"vega":5.451,"contractSymbol":"SPXW  260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":10.288,"delta":-0.561,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.8,"ask":60.1,"last":0,"theta":-2.482,"vega":5.424,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":1,"ivRaw":10.181,"delta":-0.576,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.1,"ask":62.5,"last":83.7,"theta":-2.445,"vega":5.389,"contractSymbol":"SPXW  260722P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"put","volume":200,"oi":784,"ivRaw":10.086,"delta":-0.591,"gamma":0.003,"optionHigh":79.6,"optionLow":79.6,"bid":64.6,"ask":65,"last":79.6,"theta":-2.408,"vega":5.346,"contractSymbol":"SPXW  260722P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.014,"delta":-0.605,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.5,"last":0,"theta":-2.372,"vega":5.295,"contractSymbol":"SPXW  260722P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-22","dte":12,"type":"put","volume":3,"oi":3,"ivRaw":9.923,"delta":-0.62,"gamma":0.003,"optionHigh":74.98,"optionLow":74.85,"bid":69.8,"ask":70.2,"last":74.98,"theta":-2.331,"vega":5.237,"contractSymbol":"SPXW  260722P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":9.832,"delta":-0.635,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.5,"ask":72.9,"last":0,"theta":-2.285,"vega":5.169,"contractSymbol":"SPXW  260722P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":13,"type":"put","volume":58,"oi":65,"ivRaw":10.466,"delta":-0.373,"gamma":0.003,"optionHigh":52.33,"optionLow":39.25,"bid":39,"ask":39.4,"last":39.76,"theta":-2.282,"vega":5.421,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":13,"type":"put","volume":31,"oi":325,"ivRaw":10.369,"delta":-0.385,"gamma":0.003,"optionHigh":55.95,"optionLow":40.9,"bid":40.5,"ask":40.8,"last":40.9,"theta":-2.286,"vega":5.473,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"put","volume":10,"oi":75,"ivRaw":10.279,"delta":-0.397,"gamma":0.003,"optionHigh":58.72,"optionLow":45.4,"bid":41.9,"ask":42.3,"last":46.4,"theta":-2.289,"vega":5.521,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"put","volume":12,"oi":63,"ivRaw":10.177,"delta":-0.41,"gamma":0.003,"optionHigh":59.7,"optionLow":44.74,"bid":43.5,"ask":43.8,"last":44.74,"theta":-2.287,"vega":5.565,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":134,"ivRaw":10.093,"delta":-0.422,"gamma":0.003,"optionHigh":62.67,"optionLow":55.04,"bid":45.1,"ask":45.4,"last":61.07,"theta":-2.288,"vega":5.604,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"put","volume":18,"oi":7,"ivRaw":9.999,"delta":-0.436,"gamma":0.003,"optionHigh":71.43,"optionLow":46.63,"bid":46.7,"ask":47.1,"last":46.63,"theta":-2.283,"vega":5.637,"contractSymbol":"SPXW  260723P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"put","volume":33,"oi":420,"ivRaw":9.902,"delta":-0.449,"gamma":0.003,"optionHigh":75.3,"optionLow":49.74,"bid":48.4,"ask":48.8,"last":49.74,"theta":-2.276,"vega":5.665,"contractSymbol":"SPXW  260723P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"put","volume":73,"oi":2,"ivRaw":9.802,"delta":-0.463,"gamma":0.003,"optionHigh":63.87,"optionLow":51.18,"bid":50.2,"ask":50.6,"last":51.18,"theta":-2.265,"vega":5.687,"contractSymbol":"SPXW  260723P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"put","volume":33,"oi":12,"ivRaw":9.69,"delta":-0.477,"gamma":0.003,"optionHigh":70.8,"optionLow":52.36,"bid":52,"ask":52.4,"last":52.36,"theta":-2.249,"vega":5.702,"contractSymbol":"SPXW  260723P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"put","volume":6,"oi":10,"ivRaw":9.594,"delta":-0.491,"gamma":0.003,"optionHigh":54.8,"optionLow":53.9,"bid":53.9,"ask":54.3,"last":53.9,"theta":-2.235,"vega":5.71,"contractSymbol":"SPXW  260723P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"put","volume":3,"oi":8,"ivRaw":9.5,"delta":-0.506,"gamma":0.003,"optionHigh":63.08,"optionLow":55.83,"bid":55.8,"ask":56.3,"last":55.83,"theta":-2.217,"vega":5.711,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"put","volume":9,"oi":40,"ivRaw":9.403,"delta":-0.521,"gamma":0.003,"optionHigh":72.3,"optionLow":59.08,"bid":58,"ask":58.4,"last":59.08,"theta":-2.195,"vega":5.704,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"put","volume":6,"oi":42,"ivRaw":11.034,"delta":-0.529,"gamma":0.003,"optionHigh":67.4,"optionLow":61,"bid":60.1,"ask":60.5,"last":61,"theta":-2.556,"vega":5.697,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":6,"ivRaw":10.943,"delta":-0.542,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.3,"ask":62.7,"last":82.6,"theta":-2.531,"vega":5.68,"contractSymbol":"SPXW  260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":4,"ivRaw":10.857,"delta":-0.555,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.9,"last":85.2,"theta":-2.505,"vega":5.657,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":13,"ivRaw":10.768,"delta":-0.568,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":67.3,"last":95.7,"theta":-2.475,"vega":5.627,"contractSymbol":"SPXW  260723P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":153,"ivRaw":10.667,"delta":-0.582,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":69.7,"last":90.4,"theta":-2.44,"vega":5.591,"contractSymbol":"SPXW  260723P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":10.582,"delta":-0.595,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.2,"last":93.5,"theta":-2.406,"vega":5.548,"contractSymbol":"SPXW  260723P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.501,"delta":-0.609,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":74.8,"last":0,"theta":-2.37,"vega":5.497,"contractSymbol":"SPXW  260723P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.425,"delta":-0.622,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.4,"last":0,"theta":-2.332,"vega":5.44,"contractSymbol":"SPXW  260723P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":14,"type":"put","volume":727,"oi":150,"ivRaw":10.743,"delta":-0.377,"gamma":0.002,"optionHigh":61.96,"optionLow":42.83,"bid":42.2,"ask":42.6,"last":43.41,"theta":-2.22,"vega":5.643,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":14,"type":"put","volume":249,"oi":269,"ivRaw":10.642,"delta":-0.388,"gamma":0.002,"optionHigh":63.52,"optionLow":43.06,"bid":43.7,"ask":44,"last":44.25,"theta":-2.219,"vega":5.692,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"put","volume":131,"oi":131,"ivRaw":10.572,"delta":-0.4,"gamma":0.002,"optionHigh":61.35,"optionLow":43.35,"bid":45.1,"ask":45.5,"last":45.66,"theta":-2.225,"vega":5.738,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"put","volume":40,"oi":53,"ivRaw":10.474,"delta":-0.411,"gamma":0.002,"optionHigh":62.65,"optionLow":46.95,"bid":46.7,"ask":47,"last":46.95,"theta":-2.222,"vega":5.78,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"put","volume":97,"oi":99,"ivRaw":10.383,"delta":-0.423,"gamma":0.003,"optionHigh":65.94,"optionLow":48.52,"bid":48.3,"ask":48.6,"last":48.52,"theta":-2.218,"vega":5.817,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"put","volume":26,"oi":8,"ivRaw":10.292,"delta":-0.435,"gamma":0.003,"optionHigh":73.96,"optionLow":51.19,"bid":49.9,"ask":50.3,"last":51.19,"theta":-2.212,"vega":5.85,"contractSymbol":"SPXW  260724P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"put","volume":2275,"oi":1324,"ivRaw":10.19,"delta":-0.448,"gamma":0.003,"optionHigh":88.87,"optionLow":51,"bid":51.6,"ask":51.9,"last":52.08,"theta":-2.202,"vega":5.877,"contractSymbol":"SPXW  260724P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"put","volume":840,"oi":22,"ivRaw":10.094,"delta":-0.461,"gamma":0.003,"optionHigh":75.78,"optionLow":52.06,"bid":53.4,"ask":53.8,"last":52.06,"theta":-2.191,"vega":5.899,"contractSymbol":"SPXW  260724P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"put","volume":328,"oi":177,"ivRaw":9.996,"delta":-0.474,"gamma":0.003,"optionHigh":79.71,"optionLow":53.47,"bid":55.2,"ask":55.6,"last":53.47,"theta":-2.178,"vega":5.915,"contractSymbol":"SPXW  260724P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"put","volume":352,"oi":19,"ivRaw":9.896,"delta":-0.487,"gamma":0.003,"optionHigh":77.64,"optionLow":57.3,"bid":57.1,"ask":57.5,"last":57.3,"theta":-2.161,"vega":5.924,"contractSymbol":"SPXW  260724P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"put","volume":169,"oi":113,"ivRaw":9.82,"delta":-0.501,"gamma":0.003,"optionHigh":81.49,"optionLow":58.28,"bid":59.1,"ask":59.4,"last":59.63,"theta":-2.147,"vega":5.927,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"put","volume":69,"oi":319,"ivRaw":9.721,"delta":-0.515,"gamma":0.003,"optionHigh":75.35,"optionLow":62.92,"bid":61.1,"ask":61.4,"last":62.92,"theta":-2.125,"vega":5.923,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"put","volume":27,"oi":48,"ivRaw":11.415,"delta":-0.523,"gamma":0.002,"optionHigh":76.84,"optionLow":63.29,"bid":63.2,"ask":63.6,"last":63.29,"theta":-2.486,"vega":5.917,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"put","volume":30,"oi":24,"ivRaw":11.315,"delta":-0.535,"gamma":0.002,"optionHigh":85.7,"optionLow":65.2,"bid":65.3,"ask":65.7,"last":65.78,"theta":-2.46,"vega":5.904,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"put","volume":8,"oi":43,"ivRaw":11.239,"delta":-0.547,"gamma":0.002,"optionHigh":88.3,"optionLow":67.79,"bid":67.5,"ask":67.9,"last":68.15,"theta":-2.437,"vega":5.885,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"put","volume":4,"oi":4,"ivRaw":11.152,"delta":-0.56,"gamma":0.002,"optionHigh":72.93,"optionLow":71.2,"bid":69.8,"ask":70.2,"last":71.2,"theta":-2.409,"vega":5.861,"contractSymbol":"SPXW  260724P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"put","volume":257,"oi":820,"ivRaw":11.053,"delta":-0.572,"gamma":0.002,"optionHigh":90.3,"optionLow":71.8,"bid":72.2,"ask":72.6,"last":72.4,"theta":-2.377,"vega":5.83,"contractSymbol":"SPXW  260724P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":10.978,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75,"last":0,"theta":-2.347,"vega":5.793,"contractSymbol":"SPXW  260724P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-24","dte":14,"type":"put","volume":10,"oi":28,"ivRaw":10.893,"delta":-0.597,"gamma":0.002,"optionHigh":86.53,"optionLow":78.1,"bid":77.2,"ask":77.6,"last":78.1,"theta":-2.313,"vega":5.75,"contractSymbol":"SPXW  260724P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":4,"ivRaw":10.814,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":80.2,"last":124.12,"theta":-2.277,"vega":5.7,"contractSymbol":"SPXW  260724P07615000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":17,"type":"put","volume":38,"oi":88,"ivRaw":10.357,"delta":-0.386,"gamma":0.002,"optionHigh":53.76,"optionLow":46.8,"bid":46.5,"ask":46.9,"last":46.8,"theta":-1.984,"vega":6.262,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":17,"type":"put","volume":21,"oi":53,"ivRaw":10.281,"delta":-0.397,"gamma":0.002,"optionHigh":62.13,"optionLow":49.17,"bid":48,"ask":48.3,"last":49.17,"theta":-1.987,"vega":6.31,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"put","volume":17,"oi":25,"ivRaw":10.175,"delta":-0.408,"gamma":0.002,"optionHigh":60.18,"optionLow":49.75,"bid":49.5,"ask":49.8,"last":49.99,"theta":-1.982,"vega":6.353,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"put","volume":2,"oi":16,"ivRaw":10.096,"delta":-0.419,"gamma":0.002,"optionHigh":58.05,"optionLow":56.3,"bid":51.1,"ask":51.4,"last":56.3,"theta":-1.981,"vega":6.393,"contractSymbol":"SPXW  260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"put","volume":6,"oi":74,"ivRaw":10.007,"delta":-0.431,"gamma":0.002,"optionHigh":63.7,"optionLow":52.92,"bid":52.7,"ask":53,"last":52.92,"theta":-1.977,"vega":6.428,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"put","volume":26,"oi":1,"ivRaw":9.918,"delta":-0.442,"gamma":0.002,"optionHigh":69.6,"optionLow":60.37,"bid":54.3,"ask":54.7,"last":61.95,"theta":-1.971,"vega":6.459,"contractSymbol":"SPXW  260727P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"put","volume":20,"oi":143,"ivRaw":9.836,"delta":-0.454,"gamma":0.002,"optionHigh":71.6,"optionLow":58.55,"bid":56,"ask":56.4,"last":58.55,"theta":-1.965,"vega":6.484,"contractSymbol":"SPXW  260727P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"put","volume":26,"oi":3,"ivRaw":9.752,"delta":-0.466,"gamma":0.002,"optionHigh":79.02,"optionLow":59.36,"bid":57.8,"ask":58.2,"last":59.36,"theta":-1.956,"vega":6.504,"contractSymbol":"SPXW  260727P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"put","volume":18,"oi":117,"ivRaw":9.659,"delta":-0.479,"gamma":0.003,"optionHigh":76.6,"optionLow":59.6,"bid":59.6,"ask":60,"last":59.6,"theta":-1.945,"vega":6.518,"contractSymbol":"SPXW  260727P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":9.573,"delta":-0.491,"gamma":0.003,"optionHigh":73.3,"optionLow":64.8,"bid":61.5,"ask":61.9,"last":64.8,"theta":-1.933,"vega":6.526,"contractSymbol":"SPXW  260727P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"put","volume":12,"oi":20,"ivRaw":9.483,"delta":-0.504,"gamma":0.003,"optionHigh":83.4,"optionLow":63.45,"bid":63.5,"ask":63.9,"last":64.4,"theta":-1.917,"vega":6.527,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"put","volume":19,"oi":21,"ivRaw":9.392,"delta":-0.517,"gamma":0.003,"optionHigh":72.27,"optionLow":65.87,"bid":65.5,"ask":65.9,"last":65.87,"theta":-1.9,"vega":6.521,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"put","volume":5,"oi":2,"ivRaw":11.285,"delta":-0.524,"gamma":0.002,"optionHigh":69.67,"optionLow":67.36,"bid":67.5,"ask":67.9,"last":67.36,"theta":-2.266,"vega":6.516,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"put","volume":10,"oi":0,"ivRaw":11.201,"delta":-0.535,"gamma":0.002,"optionHigh":71.08,"optionLow":69.5,"bid":69.7,"ask":70.1,"last":70.13,"theta":-2.247,"vega":6.502,"contractSymbol":"SPXW  260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":1,"ivRaw":11.109,"delta":-0.546,"gamma":0.002,"optionHigh":71.71,"optionLow":71.71,"bid":71.9,"ask":72.3,"last":71.71,"theta":-2.224,"vega":6.484,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"put","volume":2,"oi":1,"ivRaw":11.031,"delta":-0.557,"gamma":0.002,"optionHigh":75.5,"optionLow":75.5,"bid":74.1,"ask":74.5,"last":75.5,"theta":-2.203,"vega":6.46,"contractSymbol":"SPXW  260727P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"put","volume":58,"oi":142,"ivRaw":10.943,"delta":-0.569,"gamma":0.002,"optionHigh":86,"optionLow":76.8,"bid":76.5,"ask":76.9,"last":76.8,"theta":-2.178,"vega":6.43,"contractSymbol":"SPXW  260727P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"put","volume":30,"oi":2,"ivRaw":10.87,"delta":-0.58,"gamma":0.002,"optionHigh":89,"optionLow":85.2,"bid":78.9,"ask":79.3,"last":87,"theta":-2.154,"vega":6.394,"contractSymbol":"SPXW  260727P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":10.787,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.3,"ask":81.8,"last":145.6,"theta":-2.127,"vega":6.353,"contractSymbol":"SPXW  260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":17,"type":"put","volume":4,"oi":11,"ivRaw":10.626,"delta":-0.615,"gamma":0.002,"optionHigh":107.2,"optionLow":107.2,"bid":86.5,"ask":86.9,"last":107.2,"theta":-2.067,"vega":6.252,"contractSymbol":"SPXW  260727P07620000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":40,"ivRaw":10.548,"delta":-0.391,"gamma":0.002,"optionHigh":56.4,"optionLow":56.4,"bid":49.4,"ask":49.9,"last":56.4,"theta":-1.961,"vega":6.462,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":18,"type":"put","volume":80,"oi":110,"ivRaw":10.451,"delta":-0.401,"gamma":0.002,"optionHigh":59.62,"optionLow":50.92,"bid":50.9,"ask":51.3,"last":50.92,"theta":-1.959,"vega":6.507,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":20,"ivRaw":10.364,"delta":-0.411,"gamma":0.002,"optionHigh":65,"optionLow":65,"bid":52.4,"ask":52.8,"last":65,"theta":-1.957,"vega":6.549,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":1,"ivRaw":10.276,"delta":-0.422,"gamma":0.002,"optionHigh":65.64,"optionLow":65.64,"bid":54,"ask":54.4,"last":65.64,"theta":-1.953,"vega":6.587,"contractSymbol":"SPXW  260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"put","volume":93,"oi":147,"ivRaw":10.196,"delta":-0.433,"gamma":0.002,"optionHigh":67.68,"optionLow":59.73,"bid":55.6,"ask":56,"last":59.73,"theta":-1.95,"vega":6.62,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":10.107,"delta":-0.444,"gamma":0.002,"optionHigh":61.22,"optionLow":61.22,"bid":57.3,"ask":57.7,"last":61.22,"theta":-1.943,"vega":6.649,"contractSymbol":"SPXW  260728P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"put","volume":169,"oi":152,"ivRaw":10.026,"delta":-0.455,"gamma":0.002,"optionHigh":83.3,"optionLow":59.88,"bid":59,"ask":59.4,"last":60.4,"theta":-1.937,"vega":6.674,"contractSymbol":"SPXW  260728P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":9.943,"delta":-0.467,"gamma":0.002,"optionHigh":68.8,"optionLow":65.97,"bid":60.8,"ask":61.2,"last":65.97,"theta":-1.928,"vega":6.693,"contractSymbol":"SPXW  260728P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":58,"ivRaw":9.845,"delta":-0.479,"gamma":0.002,"optionHigh":73.32,"optionLow":73.32,"bid":62.6,"ask":63,"last":73.32,"theta":-1.915,"vega":6.706,"contractSymbol":"SPXW  260728P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":9.77,"delta":-0.491,"gamma":0.002,"optionHigh":65.82,"optionLow":65.82,"bid":64.5,"ask":64.9,"last":65.82,"theta":-1.905,"vega":6.714,"contractSymbol":"SPXW  260728P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"put","volume":2,"oi":6,"ivRaw":9.661,"delta":-0.503,"gamma":0.002,"optionHigh":68.93,"optionLow":67.77,"bid":66.4,"ask":66.8,"last":67.77,"theta":-1.887,"vega":6.716,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":5,"ivRaw":9.572,"delta":-0.515,"gamma":0.002,"optionHigh":87.06,"optionLow":72.87,"bid":68.4,"ask":68.8,"last":72.87,"theta":-1.87,"vega":6.711,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":62,"ivRaw":9.49,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":70.9,"last":115.75,"theta":-1.853,"vega":6.699,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.438,"delta":-0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73,"last":0,"theta":-2.218,"vega":6.694,"contractSymbol":"SPXW  260728P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"put","volume":2,"oi":64,"ivRaw":11.35,"delta":-0.543,"gamma":0.002,"optionHigh":75.4,"optionLow":74.5,"bid":74.8,"ask":75.2,"last":75.4,"theta":-2.197,"vega":6.677,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.261,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.4,"last":0,"theta":-2.175,"vega":6.655,"contractSymbol":"SPXW  260728P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":11,"ivRaw":11.194,"delta":-0.564,"gamma":0.002,"optionHigh":81.8,"optionLow":81.8,"bid":79.3,"ask":79.8,"last":81.8,"theta":-2.155,"vega":6.628,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.103,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.1,"last":0,"theta":-2.129,"vega":6.595,"contractSymbol":"SPXW  260728P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":8,"ivRaw":11.011,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":84.6,"last":150.6,"theta":-2.102,"vega":6.556,"contractSymbol":"SPXW  260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":4,"ivRaw":10.872,"delta":-0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.6,"last":126.69,"theta":-2.05,"vega":6.464,"contractSymbol":"SPXW  260728P07620000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":19,"type":"put","volume":3,"oi":23,"ivRaw":11.024,"delta":-0.397,"gamma":0.002,"optionHigh":54.6,"optionLow":54.6,"bid":54.5,"ask":54.9,"last":54.6,"theta":-2,"vega":6.669,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":19,"type":"put","volume":32,"oi":216,"ivRaw":10.938,"delta":-0.407,"gamma":0.002,"optionHigh":62.09,"optionLow":56.19,"bid":56,"ask":56.4,"last":56.19,"theta":-1.998,"vega":6.71,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":28,"ivRaw":10.848,"delta":-0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.6,"ask":58,"last":79.75,"theta":-1.994,"vega":6.748,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"put","volume":6,"oi":26,"ivRaw":10.773,"delta":-0.427,"gamma":0.002,"optionHigh":59.69,"optionLow":59.42,"bid":59.2,"ask":59.6,"last":59.69,"theta":-1.992,"vega":6.782,"contractSymbol":"SPXW  260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"put","volume":4,"oi":9,"ivRaw":10.692,"delta":-0.437,"gamma":0.002,"optionHigh":67.75,"optionLow":60.9,"bid":60.8,"ask":61.2,"last":60.9,"theta":-1.987,"vega":6.813,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":10.61,"delta":-0.447,"gamma":0.002,"optionHigh":69.04,"optionLow":69.04,"bid":62.4,"ask":62.9,"last":69.04,"theta":-1.981,"vega":6.839,"contractSymbol":"SPXW  260729P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"put","volume":25,"oi":86,"ivRaw":10.528,"delta":-0.458,"gamma":0.002,"optionHigh":80.91,"optionLow":65.32,"bid":64.2,"ask":64.6,"last":65.32,"theta":-1.974,"vega":6.86,"contractSymbol":"SPXW  260729P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.438,"delta":-0.468,"gamma":0.002,"optionHigh":73.72,"optionLow":73.72,"bid":66,"ask":66.4,"last":73.72,"theta":-1.964,"vega":6.878,"contractSymbol":"SPXW  260729P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":42,"ivRaw":10.355,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.3,"last":83.93,"theta":-1.954,"vega":6.89,"contractSymbol":"SPXW  260729P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.26,"delta":-0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.2,"last":0,"theta":-1.94,"vega":6.897,"contractSymbol":"SPXW  260729P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"put","volume":9,"oi":0,"ivRaw":10.176,"delta":-0.502,"gamma":0.002,"optionHigh":80,"optionLow":80,"bid":71.7,"ask":72.1,"last":80,"theta":-1.927,"vega":6.899,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":10.089,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.1,"last":133.3,"theta":-1.911,"vega":6.895,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":12,"ivRaw":10.004,"delta":-0.525,"gamma":0.002,"optionHigh":85.6,"optionLow":85.6,"bid":75.7,"ask":76.1,"last":85.6,"theta":-1.894,"vega":6.885,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.018,"delta":-0.529,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":77.8,"ask":78.2,"last":87.9,"theta":-2.261,"vega":6.881,"contractSymbol":"SPXW  260729P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":11.927,"delta":-0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.4,"last":123.2,"theta":-2.241,"vega":6.866,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.851,"delta":-0.549,"gamma":0.002,"optionHigh":89.8,"optionLow":89.8,"bid":82.2,"ask":82.6,"last":89.8,"theta":-2.222,"vega":6.847,"contractSymbol":"SPXW  260729P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":64,"ivRaw":11.774,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":84.9,"last":103.92,"theta":-2.202,"vega":6.824,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.69,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.3,"last":0,"theta":-2.179,"vega":6.795,"contractSymbol":"SPXW  260729P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":12,"ivRaw":11.62,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.7,"last":135,"theta":-2.157,"vega":6.763,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.464,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":94.6,"last":0,"theta":-2.106,"vega":6.681,"contractSymbol":"SPXW  260729P07620000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":36,"ivRaw":11.507,"delta":-0.403,"gamma":0.002,"optionHigh":73.5,"optionLow":59.5,"bid":59.7,"ask":60.1,"last":59.96,"theta":-2.037,"vega":6.868,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":20,"type":"put","volume":60,"oi":81,"ivRaw":11.422,"delta":-0.412,"gamma":0.002,"optionHigh":75.29,"optionLow":67.53,"bid":61.2,"ask":61.7,"last":75.29,"theta":-2.034,"vega":6.905,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":62,"ivRaw":11.345,"delta":-0.421,"gamma":0.002,"optionHigh":67.94,"optionLow":67.94,"bid":62.8,"ask":63.2,"last":67.94,"theta":-2.032,"vega":6.94,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.261,"delta":-0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.8,"last":0,"theta":-2.027,"vega":6.971,"contractSymbol":"SPXW  260730P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"put","volume":2,"oi":369,"ivRaw":11.185,"delta":-0.44,"gamma":0.002,"optionHigh":71.87,"optionLow":67,"bid":66,"ask":66.6,"last":67,"theta":-2.023,"vega":6.998,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":11.096,"delta":-0.45,"gamma":0.002,"optionHigh":83.02,"optionLow":74.53,"bid":67.7,"ask":68.2,"last":83.02,"theta":-2.015,"vega":7.022,"contractSymbol":"SPXW  260730P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"put","volume":20,"oi":113,"ivRaw":11.014,"delta":-0.46,"gamma":0.002,"optionHigh":83.15,"optionLow":69.67,"bid":69.5,"ask":69.9,"last":69.67,"theta":-2.007,"vega":7.042,"contractSymbol":"SPXW  260730P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.925,"delta":-0.47,"gamma":0.002,"optionHigh":78.3,"optionLow":71.58,"bid":71.3,"ask":71.7,"last":71.58,"theta":-1.997,"vega":7.057,"contractSymbol":"SPXW  260730P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"put","volume":25,"oi":40,"ivRaw":10.843,"delta":-0.48,"gamma":0.002,"optionHigh":83,"optionLow":73.76,"bid":73.1,"ask":73.6,"last":73.76,"theta":-1.987,"vega":7.069,"contractSymbol":"SPXW  260730P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":10.756,"delta":-0.49,"gamma":0.002,"optionHigh":82.3,"optionLow":82.3,"bid":75,"ask":75.5,"last":82.3,"theta":-1.975,"vega":7.076,"contractSymbol":"SPXW  260730P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"put","volume":10,"oi":19,"ivRaw":10.682,"delta":-0.501,"gamma":0.002,"optionHigh":87.49,"optionLow":83.73,"bid":76.9,"ask":77.4,"last":87.49,"theta":-1.963,"vega":7.078,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"put","volume":14,"oi":7,"ivRaw":10.591,"delta":-0.512,"gamma":0.002,"optionHigh":85.14,"optionLow":79.42,"bid":78.9,"ask":79.4,"last":79.42,"theta":-1.947,"vega":7.075,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":40,"ivRaw":10.515,"delta":-0.522,"gamma":0.002,"optionHigh":94.99,"optionLow":94.99,"bid":81,"ask":81.4,"last":94.99,"theta":-1.933,"vega":7.066,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.572,"delta":-0.526,"gamma":0.002,"optionHigh":91.76,"optionLow":91.76,"bid":83.1,"ask":83.5,"last":91.76,"theta":-2.298,"vega":7.063,"contractSymbol":"SPXW  260730P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.493,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.7,"last":0,"theta":-2.281,"vega":7.05,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.414,"delta":-0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":87.9,"last":0,"theta":-2.263,"vega":7.034,"contractSymbol":"SPXW  260730P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":57,"ivRaw":12.335,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.2,"last":112.3,"theta":-2.243,"vega":7.013,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.256,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.5,"last":0,"theta":-2.223,"vega":6.988,"contractSymbol":"SPXW  260730P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.185,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":94.8,"last":0,"theta":-2.202,"vega":6.959,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.05,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":99.8,"last":0,"theta":-2.159,"vega":6.889,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":21,"type":"put","volume":270,"oi":136,"ivRaw":11.89,"delta":-0.405,"gamma":0.002,"optionHigh":78.38,"optionLow":64.12,"bid":63.7,"ask":64.1,"last":64.12,"theta":-2.023,"vega":7.046,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":21,"type":"put","volume":400,"oi":2666,"ivRaw":11.812,"delta":-0.413,"gamma":0.002,"optionHigh":90.59,"optionLow":66.93,"bid":65.3,"ask":65.6,"last":67.85,"theta":-2.02,"vega":7.082,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"put","volume":171,"oi":195,"ivRaw":11.736,"delta":-0.422,"gamma":0.002,"optionHigh":75.62,"optionLow":66.63,"bid":66.8,"ask":67.2,"last":66.85,"theta":-2.017,"vega":7.115,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"put","volume":232,"oi":117,"ivRaw":11.654,"delta":-0.431,"gamma":0.002,"optionHigh":88.73,"optionLow":68.65,"bid":68.4,"ask":68.8,"last":68.65,"theta":-2.012,"vega":7.145,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"put","volume":153,"oi":225,"ivRaw":11.572,"delta":-0.44,"gamma":0.002,"optionHigh":90.78,"optionLow":69.9,"bid":70.1,"ask":70.5,"last":70.9,"theta":-2.006,"vega":7.171,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"put","volume":52,"oi":48,"ivRaw":11.492,"delta":-0.449,"gamma":0.002,"optionHigh":93.8,"optionLow":71.95,"bid":71.8,"ask":72.2,"last":71.95,"theta":-1.999,"vega":7.194,"contractSymbol":"SPXW  260731P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"put","volume":379,"oi":1097,"ivRaw":11.398,"delta":-0.458,"gamma":0.002,"optionHigh":92.6,"optionLow":73.8,"bid":73.5,"ask":73.9,"last":74.24,"theta":-1.988,"vega":7.214,"contractSymbol":"SPXW  260731P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"put","volume":85,"oi":1692,"ivRaw":11.319,"delta":-0.468,"gamma":0.002,"optionHigh":93,"optionLow":75.2,"bid":75.3,"ask":75.7,"last":75.2,"theta":-1.979,"vega":7.23,"contractSymbol":"SPXW  260731P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"put","volume":194,"oi":148,"ivRaw":11.24,"delta":-0.478,"gamma":0.002,"optionHigh":91.2,"optionLow":76.7,"bid":77.1,"ask":77.5,"last":77.9,"theta":-1.969,"vega":7.242,"contractSymbol":"SPXW  260731P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"put","volume":18,"oi":368,"ivRaw":11.157,"delta":-0.487,"gamma":0.002,"optionHigh":90.26,"optionLow":78.7,"bid":79,"ask":79.4,"last":78.7,"theta":-1.958,"vega":7.25,"contractSymbol":"SPXW  260731P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"put","volume":70,"oi":134,"ivRaw":11.08,"delta":-0.497,"gamma":0.002,"optionHigh":90.86,"optionLow":81.08,"bid":80.9,"ask":81.3,"last":81.28,"theta":-1.946,"vega":7.253,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"put","volume":97,"oi":372,"ivRaw":11,"delta":-0.507,"gamma":0.002,"optionHigh":101.08,"optionLow":83.36,"bid":82.9,"ask":83.2,"last":83.36,"theta":-1.931,"vega":7.252,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"put","volume":13,"oi":453,"ivRaw":10.915,"delta":-0.517,"gamma":0.002,"optionHigh":96.6,"optionLow":85.79,"bid":84.9,"ask":85.3,"last":85.79,"theta":-1.915,"vega":7.246,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"put","volume":5,"oi":50,"ivRaw":13.028,"delta":-0.521,"gamma":0.002,"optionHigh":94.2,"optionLow":86.6,"bid":87,"ask":87.4,"last":86.6,"theta":-2.282,"vega":7.243,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":113,"ivRaw":12.961,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.5,"last":108.8,"theta":-2.267,"vega":7.233,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":107,"ivRaw":12.881,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":91.7,"last":111.63,"theta":-2.249,"vega":7.22,"contractSymbol":"SPXW  260731P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"put","volume":393,"oi":1007,"ivRaw":12.794,"delta":-0.547,"gamma":0.002,"optionHigh":103.47,"optionLow":93,"bid":93.5,"ask":93.8,"last":94.78,"theta":-2.229,"vega":7.202,"contractSymbol":"SPXW  260731P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"put","volume":2,"oi":74,"ivRaw":12.722,"delta":-0.556,"gamma":0.002,"optionHigh":103.5,"optionLow":97.87,"bid":95.6,"ask":96.2,"last":97.87,"theta":-2.21,"vega":7.181,"contractSymbol":"SPXW  260731P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-31","dte":21,"type":"put","volume":20,"oi":88,"ivRaw":12.657,"delta":-0.565,"gamma":0.002,"optionHigh":110.86,"optionLow":104.66,"bid":98.1,"ask":98.5,"last":110.2,"theta":-2.192,"vega":7.157,"contractSymbol":"SPXW  260731P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-31","dte":21,"type":"put","volume":2,"oi":137,"ivRaw":12.586,"delta":-0.574,"gamma":0.002,"optionHigh":110.4,"optionLow":106.5,"bid":100.4,"ask":100.9,"last":110.4,"theta":-2.171,"vega":7.128,"contractSymbol":"SPXW  260731P07615000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":24,"type":"put","volume":26,"oi":141,"ivRaw":12.165,"delta":-0.349,"gamma":0.002,"optionHigh":62.74,"optionLow":62.68,"bid":56.4,"ask":56.8,"last":62.74,"theta":-1.864,"vega":7.192,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":24,"type":"put","volume":52,"oi":78,"ivRaw":12.016,"delta":-0.364,"gamma":0.002,"optionHigh":70.06,"optionLow":66.29,"bid":58.9,"ask":59.4,"last":69.37,"theta":-1.87,"vega":7.295,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"put","volume":71,"oi":394,"ivRaw":11.855,"delta":-0.379,"gamma":0.002,"optionHigh":82.66,"optionLow":61.5,"bid":61.6,"ask":62.1,"last":61.85,"theta":-1.871,"vega":7.39,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"put","volume":264,"oi":125,"ivRaw":11.709,"delta":-0.394,"gamma":0.002,"optionHigh":70.96,"optionLow":65.1,"bid":64.5,"ask":64.9,"last":65.1,"theta":-1.871,"vega":7.478,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"put","volume":18,"oi":32,"ivRaw":11.549,"delta":-0.41,"gamma":0.002,"optionHigh":77.32,"optionLow":67.33,"bid":67.4,"ask":67.9,"last":67.33,"theta":-1.866,"vega":7.555,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"put","volume":173,"oi":595,"ivRaw":11.473,"delta":-0.419,"gamma":0.002,"optionHigh":94.23,"optionLow":68.83,"bid":69,"ask":69.5,"last":69.7,"theta":-1.863,"vega":7.59,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"put","volume":4,"oi":25,"ivRaw":11.385,"delta":-0.427,"gamma":0.002,"optionHigh":79.27,"optionLow":76.65,"bid":70.6,"ask":71,"last":76.65,"theta":-1.858,"vega":7.621,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"put","volume":58,"oi":64,"ivRaw":11.232,"delta":-0.444,"gamma":0.002,"optionHigh":88.52,"optionLow":75.8,"bid":73.8,"ask":74.3,"last":75.8,"theta":-1.848,"vega":7.676,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"put","volume":21,"oi":113,"ivRaw":11.069,"delta":-0.462,"gamma":0.002,"optionHigh":85.4,"optionLow":78.13,"bid":77.3,"ask":77.7,"last":78.13,"theta":-1.833,"vega":7.716,"contractSymbol":"SPXW  260803P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"put","volume":35,"oi":8,"ivRaw":10.917,"delta":-0.481,"gamma":0.002,"optionHigh":90.23,"optionLow":80.75,"bid":80.9,"ask":81.3,"last":80.75,"theta":-1.816,"vega":7.742,"contractSymbol":"SPXW  260803P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"put","volume":11,"oi":2,"ivRaw":10.756,"delta":-0.5,"gamma":0.002,"optionHigh":94.46,"optionLow":84.55,"bid":84.6,"ask":85.1,"last":85.39,"theta":-1.794,"vega":7.751,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"put","volume":45,"oi":12,"ivRaw":10.673,"delta":-0.509,"gamma":0.002,"optionHigh":94.73,"optionLow":87.11,"bid":86.6,"ask":87.1,"last":87.11,"theta":-1.78,"vega":7.749,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"put","volume":29,"oi":22,"ivRaw":10.586,"delta":-0.519,"gamma":0.002,"optionHigh":100.2,"optionLow":89.91,"bid":88.6,"ask":89.1,"last":89.91,"theta":-1.766,"vega":7.742,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.792,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.2,"last":0,"theta":-2.121,"vega":7.729,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"put","volume":1,"oi":17,"ivRaw":12.648,"delta":-0.546,"gamma":0.002,"optionHigh":97.19,"optionLow":97.19,"bid":97.1,"ask":97.6,"last":97.19,"theta":-2.091,"vega":7.698,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.494,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.2,"last":0,"theta":-2.056,"vega":7.653,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.344,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":106.9,"last":0,"theta":-2.017,"vega":7.592,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.273,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.3,"last":0,"theta":-1.997,"vega":7.556,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.196,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":111.8,"last":0,"theta":-1.975,"vega":7.516,"contractSymbol":"SPXW  260803P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.087,"delta":-0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":0,"theta":-1.937,"vega":7.426,"contractSymbol":"SPXW  260803P07640000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":31,"ivRaw":12.26,"delta":-0.353,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.8,"ask":59.3,"last":89.55,"theta":-1.844,"vega":7.366,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":25,"type":"put","volume":25,"oi":51,"ivRaw":12.109,"delta":-0.367,"gamma":0.002,"optionHigh":82.66,"optionLow":65.07,"bid":61.4,"ask":61.9,"last":65.07,"theta":-1.848,"vega":7.466,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"put","volume":10,"oi":514,"ivRaw":11.955,"delta":-0.381,"gamma":0.002,"optionHigh":78.54,"optionLow":67.87,"bid":64.1,"ask":64.6,"last":67.87,"theta":-1.849,"vega":7.559,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"put","volume":6,"oi":11,"ivRaw":11.806,"delta":-0.397,"gamma":0.002,"optionHigh":87.73,"optionLow":69.28,"bid":67,"ask":67.4,"last":69.28,"theta":-1.848,"vega":7.644,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":6,"ivRaw":11.648,"delta":-0.412,"gamma":0.002,"optionHigh":70.55,"optionLow":70.55,"bid":69.9,"ask":70.4,"last":70.55,"theta":-1.843,"vega":7.719,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"put","volume":16,"oi":27,"ivRaw":11.566,"delta":-0.42,"gamma":0.002,"optionHigh":71.95,"optionLow":71.42,"bid":71.5,"ask":72,"last":71.43,"theta":-1.838,"vega":7.753,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":18,"ivRaw":11.485,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":73.5,"last":145.1,"theta":-1.833,"vega":7.783,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":8,"ivRaw":11.333,"delta":-0.445,"gamma":0.002,"optionHigh":77.15,"optionLow":77.15,"bid":76.3,"ask":76.8,"last":77.15,"theta":-1.823,"vega":7.836,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":322,"ivRaw":11.185,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":80.3,"last":94.76,"theta":-1.811,"vega":7.876,"contractSymbol":"SPXW  260804P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"put","volume":2,"oi":9,"ivRaw":11.028,"delta":-0.481,"gamma":0.002,"optionHigh":88.2,"optionLow":84.1,"bid":83.4,"ask":83.9,"last":84.1,"theta":-1.793,"vega":7.901,"contractSymbol":"SPXW  260804P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":1,"ivRaw":10.865,"delta":-0.499,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":87.1,"ask":87.6,"last":87.9,"theta":-1.771,"vega":7.91,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.777,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.6,"last":0,"theta":-1.757,"vega":7.908,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":10.698,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.6,"last":109.3,"theta":-1.744,"vega":7.902,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.937,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.8,"last":0,"theta":-2.097,"vega":7.89,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":12.805,"delta":-0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100,"last":117.7,"theta":-2.07,"vega":7.861,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.651,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.5,"last":0,"theta":-2.036,"vega":7.818,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.506,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.3,"last":0,"theta":-2,"vega":7.761,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":12.438,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.7,"last":130.82,"theta":-1.981,"vega":7.727,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.387,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.2,"last":0,"theta":-1.965,"vega":7.69,"contractSymbol":"SPXW  260804P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.251,"delta":-0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.3,"last":0,"theta":-1.923,"vega":7.603,"contractSymbol":"SPXW  260804P07640000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":12,"ivRaw":12.388,"delta":-0.356,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":61.9,"last":104.64,"theta":-1.831,"vega":7.538,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":26,"type":"put","volume":64,"oi":67,"ivRaw":12.236,"delta":-0.37,"gamma":0.002,"optionHigh":83.88,"optionLow":66.34,"bid":64,"ask":64.5,"last":66.34,"theta":-1.833,"vega":7.635,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"put","volume":6,"oi":641,"ivRaw":12.08,"delta":-0.384,"gamma":0.002,"optionHigh":72.68,"optionLow":69.75,"bid":66.8,"ask":67.3,"last":69.75,"theta":-1.833,"vega":7.725,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":11.924,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.1,"last":109.57,"theta":-1.829,"vega":7.807,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":10,"ivRaw":11.767,"delta":-0.414,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.1,"last":90.13,"theta":-1.823,"vega":7.88,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"put","volume":1,"oi":10,"ivRaw":11.685,"delta":-0.422,"gamma":0.002,"optionHigh":74.93,"optionLow":74.93,"bid":74.2,"ask":74.7,"last":74.93,"theta":-1.819,"vega":7.913,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"put","volume":1,"oi":13,"ivRaw":11.61,"delta":-0.43,"gamma":0.002,"optionHigh":76.53,"optionLow":76.53,"bid":75.8,"ask":76.3,"last":76.53,"theta":-1.815,"vega":7.943,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"put","volume":12,"oi":2,"ivRaw":11.465,"delta":-0.446,"gamma":0.002,"optionHigh":84.47,"optionLow":81.77,"bid":79,"ask":79.5,"last":81.77,"theta":-1.805,"vega":7.994,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"put","volume":13,"oi":32,"ivRaw":11.313,"delta":-0.463,"gamma":0.002,"optionHigh":88.07,"optionLow":86.05,"bid":82.5,"ask":83,"last":86.62,"theta":-1.792,"vega":8.033,"contractSymbol":"SPXW  260805P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"put","volume":16,"oi":7,"ivRaw":11.146,"delta":-0.481,"gamma":0.002,"optionHigh":90.6,"optionLow":87.4,"bid":86.1,"ask":86.6,"last":88.3,"theta":-1.772,"vega":8.057,"contractSymbol":"SPXW  260805P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":10.998,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":90.3,"last":0,"theta":-1.753,"vega":8.066,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":7,"ivRaw":10.912,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.3,"last":132,"theta":-1.74,"vega":8.065,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":10.835,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.3,"last":141.6,"theta":-1.727,"vega":8.059,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.132,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.4,"last":149.57,"theta":-2.083,"vega":8.049,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":9,"ivRaw":12.985,"delta":-0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":102.7,"last":149.5,"theta":-2.054,"vega":8.021,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":12.849,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.2,"last":154.4,"theta":-2.024,"vega":7.981,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.705,"delta":-0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":111.8,"last":0,"theta":-1.99,"vega":7.927,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":12.634,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.7,"ask":114.2,"last":168.2,"theta":-1.971,"vega":7.895,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":12.571,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.7,"last":142.6,"theta":-1.954,"vega":7.86,"contractSymbol":"SPXW  260805P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.444,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.2,"ask":121.8,"last":0,"theta":-1.916,"vega":7.778,"contractSymbol":"SPXW  260805P07640000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.507,"delta":-0.359,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.1,"ask":64.5,"last":101.34,"theta":-1.815,"vega":7.705,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":27,"type":"put","volume":64,"oi":64,"ivRaw":12.353,"delta":-0.373,"gamma":0.001,"optionHigh":86.53,"optionLow":67.88,"bid":66.7,"ask":67.2,"last":67.88,"theta":-1.816,"vega":7.8,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"put","volume":5,"oi":15,"ivRaw":12.206,"delta":-0.387,"gamma":0.002,"optionHigh":78.46,"optionLow":70.38,"bid":69.4,"ask":69.9,"last":70.38,"theta":-1.816,"vega":7.887,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":13,"ivRaw":12.047,"delta":-0.401,"gamma":0.002,"optionHigh":76.38,"optionLow":76.38,"bid":72.3,"ask":72.8,"last":76.38,"theta":-1.811,"vega":7.967,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":8,"ivRaw":11.896,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.3,"ask":75.8,"last":92.98,"theta":-1.806,"vega":8.038,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":487,"ivRaw":11.814,"delta":-0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.4,"last":92.4,"theta":-1.801,"vega":8.069,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":9,"ivRaw":11.74,"delta":-0.431,"gamma":0.002,"optionHigh":87.51,"optionLow":87.51,"bid":78.4,"ask":78.9,"last":87.51,"theta":-1.797,"vega":8.098,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":27,"ivRaw":11.59,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.2,"last":101.58,"theta":-1.786,"vega":8.148,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"put","volume":10,"oi":18,"ivRaw":11.445,"delta":-0.464,"gamma":0.002,"optionHigh":99.7,"optionLow":91.8,"bid":85.1,"ask":85.7,"last":99.7,"theta":-1.773,"vega":8.186,"contractSymbol":"SPXW  260806P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":5,"ivRaw":11.281,"delta":-0.48,"gamma":0.002,"optionHigh":96.55,"optionLow":95.1,"bid":88.7,"ask":89.3,"last":96.55,"theta":-1.755,"vega":8.21,"contractSymbol":"SPXW  260806P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.13,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":93,"last":0,"theta":-1.735,"vega":8.22,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"put","volume":9,"oi":7,"ivRaw":11.052,"delta":-0.506,"gamma":0.002,"optionHigh":104.89,"optionLow":94.8,"bid":94.4,"ask":94.9,"last":94.8,"theta":-1.723,"vega":8.219,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":10.977,"delta":-0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":96.9,"last":114.3,"theta":-1.711,"vega":8.214,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.306,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":101,"last":0,"theta":-2.065,"vega":8.204,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":137,"ivRaw":13.157,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.3,"last":123.92,"theta":-2.037,"vega":8.178,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.02,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.7,"last":0,"theta":-2.008,"vega":8.141,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.888,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.4,"last":0,"theta":-1.976,"vega":8.09,"contractSymbol":"SPXW  260806P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":3,"ivRaw":12.821,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.8,"last":154.9,"theta":-1.959,"vega":8.06,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.76,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.7,"ask":119.2,"last":0,"theta":-1.943,"vega":8.026,"contractSymbol":"SPXW  260806P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.622,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.2,"last":0,"theta":-1.905,"vega":7.949,"contractSymbol":"SPXW  260806P07640000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":28,"type":"put","volume":41,"oi":46,"ivRaw":12.108,"delta":-0.416,"gamma":0.002,"optionHigh":83.02,"optionLow":79.12,"bid":78.1,"ask":78.6,"last":79.12,"theta":-1.78,"vega":8.186,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":28,"type":"put","volume":91,"oi":415,"ivRaw":12.027,"delta":-0.423,"gamma":0.002,"optionHigh":105.09,"optionLow":77.68,"bid":79.6,"ask":80,"last":77.68,"theta":-1.774,"vega":8.217,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"put","volume":179,"oi":40,"ivRaw":11.955,"delta":-0.431,"gamma":0.002,"optionHigh":106,"optionLow":81.4,"bid":81.2,"ask":81.7,"last":81.4,"theta":-1.77,"vega":8.246,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"put","volume":10,"oi":43,"ivRaw":11.883,"delta":-0.438,"gamma":0.002,"optionHigh":97.2,"optionLow":83.42,"bid":82.8,"ask":83.3,"last":83.42,"theta":-1.765,"vega":8.272,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"put","volume":120,"oi":489,"ivRaw":11.808,"delta":-0.446,"gamma":0.002,"optionHigh":108.95,"optionLow":86.15,"bid":84.5,"ask":85,"last":86.24,"theta":-1.759,"vega":8.296,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":20,"ivRaw":11.734,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.7,"last":101.2,"theta":-1.752,"vega":8.316,"contractSymbol":"SPXW  260807P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"put","volume":288,"oi":719,"ivRaw":11.649,"delta":-0.462,"gamma":0.002,"optionHigh":114.9,"optionLow":87.78,"bid":87.9,"ask":88.3,"last":89.1,"theta":-1.743,"vega":8.334,"contractSymbol":"SPXW  260807P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"put","volume":74,"oi":0,"ivRaw":11.572,"delta":-0.47,"gamma":0.002,"optionHigh":100.6,"optionLow":89.99,"bid":89.7,"ask":90.1,"last":89.99,"theta":-1.735,"vega":8.348,"contractSymbol":"SPXW  260807P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"put","volume":75,"oi":16,"ivRaw":11.496,"delta":-0.478,"gamma":0.002,"optionHigh":97.3,"optionLow":91.53,"bid":91.5,"ask":92,"last":91.53,"theta":-1.726,"vega":8.36,"contractSymbol":"SPXW  260807P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"put","volume":68,"oi":45,"ivRaw":11.423,"delta":-0.486,"gamma":0.002,"optionHigh":94.25,"optionLow":93.4,"bid":93.3,"ask":93.7,"last":93.5,"theta":-1.717,"vega":8.367,"contractSymbol":"SPXW  260807P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"put","volume":55,"oi":8,"ivRaw":11.35,"delta":-0.495,"gamma":0.002,"optionHigh":103.68,"optionLow":95.31,"bid":95.2,"ask":95.7,"last":95.31,"theta":-1.707,"vega":8.371,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"put","volume":27,"oi":126,"ivRaw":11.271,"delta":-0.503,"gamma":0.002,"optionHigh":116.1,"optionLow":98.2,"bid":97.1,"ask":97.5,"last":98.2,"theta":-1.695,"vega":8.372,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"put","volume":5,"oi":66,"ivRaw":11.198,"delta":-0.512,"gamma":0.002,"optionHigh":104,"optionLow":99.19,"bid":99.1,"ask":99.6,"last":99.19,"theta":-1.683,"vega":8.369,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"put","volume":11,"oi":0,"ivRaw":11.121,"delta":-0.52,"gamma":0.002,"optionHigh":101.6,"optionLow":101.2,"bid":101.1,"ask":101.6,"last":101.2,"theta":-1.67,"vega":8.361,"contractSymbol":"SPXW  260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"put","volume":11,"oi":179,"ivRaw":11.051,"delta":-0.529,"gamma":0.002,"optionHigh":111.6,"optionLow":103.25,"bid":103.1,"ask":103.6,"last":103.25,"theta":-1.657,"vega":8.35,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.506,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":105.7,"last":0,"theta":-2.025,"vega":8.351,"contractSymbol":"SPXW  260807P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"put","volume":36,"oi":672,"ivRaw":13.436,"delta":-0.536,"gamma":0.001,"optionHigh":135.5,"optionLow":108.3,"bid":107.4,"ask":107.8,"last":108.5,"theta":-2.012,"vega":8.339,"contractSymbol":"SPXW  260807P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.367,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.5,"ask":110,"last":127.95,"theta":-1.998,"vega":8.324,"contractSymbol":"SPXW  260807P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":28,"type":"put","volume":36,"oi":99,"ivRaw":13.312,"delta":-0.55,"gamma":0.001,"optionHigh":121.34,"optionLow":118.16,"bid":111.7,"ask":112.2,"last":121.34,"theta":-1.985,"vega":8.306,"contractSymbol":"SPXW  260807P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":13.171,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":116.8,"last":139.68,"theta":-1.953,"vega":8.26,"contractSymbol":"SPXW  260807P07620000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":31,"type":"put","volume":17,"oi":0,"ivRaw":12.387,"delta":-0.367,"gamma":0.001,"optionHigh":82.01,"optionLow":70.9,"bid":70.1,"ask":70.6,"last":70.9,"theta":-1.694,"vega":8.314,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":31,"type":"put","volume":21,"oi":23,"ivRaw":12.247,"delta":-0.38,"gamma":0.001,"optionHigh":93.69,"optionLow":74.13,"bid":72.8,"ask":73.3,"last":74.13,"theta":-1.695,"vega":8.405,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"put","volume":31,"oi":699,"ivRaw":12.092,"delta":-0.393,"gamma":0.001,"optionHigh":84.66,"optionLow":79.6,"bid":75.6,"ask":76.1,"last":80.83,"theta":-1.691,"vega":8.489,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":73,"ivRaw":11.946,"delta":-0.407,"gamma":0.001,"optionHigh":99.1,"optionLow":82.73,"bid":78.5,"ask":79,"last":99.1,"theta":-1.686,"vega":8.565,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":11.798,"delta":-0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82,"last":96.08,"theta":-1.68,"vega":8.632,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"put","volume":44,"oi":160,"ivRaw":11.73,"delta":-0.428,"gamma":0.002,"optionHigh":111,"optionLow":85.11,"bid":83.1,"ask":83.6,"last":85.11,"theta":-1.677,"vega":8.663,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":15,"ivRaw":11.652,"delta":-0.435,"gamma":0.002,"optionHigh":98.11,"optionLow":96.2,"bid":84.6,"ask":85.2,"last":96.2,"theta":-1.672,"vega":8.69,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"put","volume":27,"oi":14,"ivRaw":11.501,"delta":-0.45,"gamma":0.002,"optionHigh":98.33,"optionLow":95.03,"bid":87.9,"ask":88.5,"last":96.44,"theta":-1.66,"vega":8.738,"contractSymbol":"SPXW  260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"put","volume":129,"oi":127,"ivRaw":11.362,"delta":-0.466,"gamma":0.002,"optionHigh":103,"optionLow":92.31,"bid":91.4,"ask":91.9,"last":93.62,"theta":-1.648,"vega":8.773,"contractSymbol":"SPXW  260810P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"put","volume":8,"oi":0,"ivRaw":11.212,"delta":-0.482,"gamma":0.002,"optionHigh":99.97,"optionLow":97.2,"bid":94.9,"ask":95.5,"last":97.2,"theta":-1.632,"vega":8.796,"contractSymbol":"SPXW  260810P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"put","volume":12,"oi":38,"ivRaw":11.058,"delta":-0.498,"gamma":0.002,"optionHigh":101.83,"optionLow":98.7,"bid":98.6,"ask":99,"last":98.7,"theta":-1.614,"vega":8.806,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":7,"ivRaw":10.979,"delta":-0.506,"gamma":0.002,"optionHigh":105.26,"optionLow":103.78,"bid":100.6,"ask":101.1,"last":103.78,"theta":-1.602,"vega":8.805,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":10,"ivRaw":10.909,"delta":-0.515,"gamma":0.002,"optionHigh":116,"optionLow":108,"bid":102.5,"ask":103.1,"last":108,"theta":-1.592,"vega":8.8,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":10.761,"delta":-0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.1,"last":0,"theta":-1.568,"vega":8.778,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"put","volume":1,"oi":10,"ivRaw":13.301,"delta":-0.536,"gamma":0.001,"optionHigh":111.1,"optionLow":111.1,"bid":110.8,"ask":111.3,"last":111.1,"theta":-1.928,"vega":8.769,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":70,"ivRaw":13.154,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.1,"ask":115.7,"last":172.64,"theta":-1.901,"vega":8.734,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":6,"ivRaw":12.959,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122,"ask":122.6,"last":156.81,"theta":-1.859,"vega":8.661,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":1,"ivRaw":12.649,"delta":-0.609,"gamma":0.001,"optionHigh":136.78,"optionLow":135.25,"bid":134.4,"ask":135,"last":135.25,"theta":-1.78,"vega":8.476,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":1,"ivRaw":12.352,"delta":-0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.9,"ask":148.5,"last":175.08,"theta":-1.687,"vega":8.21,"contractSymbol":"SPXW  260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.081,"delta":-0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.6,"ask":163.2,"last":0,"theta":-1.585,"vega":7.863,"contractSymbol":"SPXW  260810P07700000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":10,"ivRaw":12.474,"delta":-0.37,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.5,"ask":73,"last":113.95,"theta":-1.683,"vega":8.466,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":32,"type":"put","volume":4,"oi":2,"ivRaw":12.333,"delta":-0.382,"gamma":0.001,"optionHigh":83.7,"optionLow":83.7,"bid":75.2,"ask":75.7,"last":83.7,"theta":-1.683,"vega":8.555,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"put","volume":3,"oi":32,"ivRaw":12.182,"delta":-0.395,"gamma":0.001,"optionHigh":84.4,"optionLow":84.4,"bid":78,"ask":78.5,"last":84.4,"theta":-1.679,"vega":8.637,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.037,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.9,"ask":81.4,"last":0,"theta":-1.674,"vega":8.711,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":11.889,"delta":-0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.5,"last":97.65,"theta":-1.667,"vega":8.777,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.816,"delta":-0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":86,"last":0,"theta":-1.663,"vega":8.807,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.744,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.6,"last":0,"theta":-1.659,"vega":8.834,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.599,"delta":-0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":90.9,"last":0,"theta":-1.648,"vega":8.88,"contractSymbol":"SPXW  260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"put","volume":20,"oi":598,"ivRaw":11.456,"delta":-0.466,"gamma":0.002,"optionHigh":108,"optionLow":99.93,"bid":93.8,"ask":94.3,"last":99.94,"theta":-1.636,"vega":8.915,"contractSymbol":"SPXW  260811P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.307,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":97.9,"last":0,"theta":-1.62,"vega":8.937,"contractSymbol":"SPXW  260811P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.155,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":101.6,"last":0,"theta":-1.602,"vega":8.946,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":168,"ivRaw":11.077,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.5,"last":118.9,"theta":-1.591,"vega":8.945,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.008,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.5,"last":0,"theta":-1.581,"vega":8.941,"contractSymbol":"SPXW  260811P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":10.857,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.5,"last":0,"theta":-1.557,"vega":8.919,"contractSymbol":"SPXW  260811P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.443,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.7,"last":0,"theta":-1.918,"vega":8.911,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.305,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.5,"ask":118.1,"last":0,"theta":-1.893,"vega":8.878,"contractSymbol":"SPXW  260811P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":13.11,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125,"last":143.47,"theta":-1.852,"vega":8.808,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":12.801,"delta":-0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.7,"ask":137.3,"last":178,"theta":-1.776,"vega":8.631,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":19,"ivRaw":12.519,"delta":-0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":150.7,"last":193.2,"theta":-1.689,"vega":8.377,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":12.243,"delta":-0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.6,"ask":165.2,"last":185.34,"theta":-1.591,"vega":8.043,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.632,"delta":-0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":76.1,"last":0,"theta":-1.682,"vega":8.62,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":16,"ivRaw":12.486,"delta":-0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.8,"last":91.6,"theta":-1.68,"vega":8.706,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":120,"ivRaw":12.343,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.1,"ask":81.6,"last":94.3,"theta":-1.677,"vega":8.785,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.198,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.5,"last":0,"theta":-1.672,"vega":8.857,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.05,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.5,"last":0,"theta":-1.665,"vega":8.921,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":8,"ivRaw":11.982,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.1,"last":114.5,"theta":-1.661,"vega":8.949,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"put","volume":10,"oi":0,"ivRaw":11.91,"delta":-0.438,"gamma":0.001,"optionHigh":94.07,"optionLow":92.67,"bid":90.2,"ask":90.7,"last":92.67,"theta":-1.657,"vega":8.975,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.766,"delta":-0.452,"gamma":0.001,"optionHigh":109.99,"optionLow":109.99,"bid":93.5,"ask":94,"last":109.99,"theta":-1.646,"vega":9.02,"contractSymbol":"SPXW  260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"put","volume":21,"oi":0,"ivRaw":11.623,"delta":-0.467,"gamma":0.002,"optionHigh":113.89,"optionLow":98.03,"bid":96.9,"ask":97.5,"last":98.03,"theta":-1.633,"vega":9.054,"contractSymbol":"SPXW  260812P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"put","volume":9,"oi":0,"ivRaw":11.47,"delta":-0.482,"gamma":0.002,"optionHigh":101.7,"optionLow":101.02,"bid":100.5,"ask":101,"last":101.7,"theta":-1.617,"vega":9.075,"contractSymbol":"SPXW  260812P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.332,"delta":-0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":0,"theta":-1.601,"vega":9.084,"contractSymbol":"SPXW  260812P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":11.255,"delta":-0.505,"gamma":0.002,"optionHigh":107.43,"optionLow":106.67,"bid":106.1,"ask":106.7,"last":106.67,"theta":-1.59,"vega":9.084,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.187,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":108.6,"last":0,"theta":-1.581,"vega":9.079,"contractSymbol":"SPXW  260812P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.039,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.1,"ask":112.6,"last":0,"theta":-1.558,"vega":9.06,"contractSymbol":"SPXW  260812P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.659,"delta":-0.534,"gamma":0.001,"optionHigh":125.43,"optionLow":124.37,"bid":116.3,"ask":116.8,"last":125.43,"theta":-1.918,"vega":9.052,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.524,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.2,"last":0,"theta":-1.894,"vega":9.021,"contractSymbol":"SPXW  260812P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.341,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.4,"ask":128,"last":0,"theta":-1.856,"vega":8.955,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":26,"ivRaw":13.028,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.2,"last":203.2,"theta":-1.783,"vega":8.787,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":55,"ivRaw":12.745,"delta":-0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.9,"ask":153.5,"last":192.6,"theta":-1.7,"vega":8.546,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":19,"ivRaw":12.483,"delta":-0.671,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.3,"ask":168,"last":189,"theta":-1.607,"vega":8.231,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.713,"delta":-0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.9,"ask":78.4,"last":0,"theta":-1.672,"vega":8.768,"contractSymbol":"SPXW  260813P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.561,"delta":-0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.1,"last":0,"theta":-1.669,"vega":8.851,"contractSymbol":"SPXW  260813P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":18,"ivRaw":12.422,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.4,"ask":84,"last":95.65,"theta":-1.666,"vega":8.929,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.277,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":86.9,"last":0,"theta":-1.661,"vega":8.999,"contractSymbol":"SPXW  260813P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.13,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":89.9,"last":0,"theta":-1.653,"vega":9.061,"contractSymbol":"SPXW  260813P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.061,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.5,"last":0,"theta":-1.649,"vega":9.089,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":11.99,"delta":-0.439,"gamma":0.001,"optionHigh":94.27,"optionLow":94.27,"bid":92.6,"ask":93.1,"last":94.27,"theta":-1.645,"vega":9.114,"contractSymbol":"SPXW  260813P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.847,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.4,"last":0,"theta":-1.634,"vega":9.158,"contractSymbol":"SPXW  260813P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"put","volume":12,"oi":454,"ivRaw":11.699,"delta":-0.468,"gamma":0.001,"optionHigh":110.16,"optionLow":100.6,"bid":99.3,"ask":99.8,"last":100.6,"theta":-1.621,"vega":9.19,"contractSymbol":"SPXW  260813P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.555,"delta":-0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.9,"ask":103.4,"last":0,"theta":-1.607,"vega":9.212,"contractSymbol":"SPXW  260813P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":11.416,"delta":-0.497,"gamma":0.002,"optionHigh":117.98,"optionLow":109.8,"bid":106.6,"ask":107.1,"last":110.5,"theta":-1.59,"vega":9.22,"contractSymbol":"SPXW  260813P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.34,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.5,"ask":109,"last":0,"theta":-1.58,"vega":9.22,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.268,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111,"last":0,"theta":-1.57,"vega":9.216,"contractSymbol":"SPXW  260813P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.123,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115,"last":0,"theta":-1.548,"vega":9.197,"contractSymbol":"SPXW  260813P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":13.786,"delta":-0.533,"gamma":0.001,"optionHigh":127.78,"optionLow":126.72,"bid":118.6,"ask":119.1,"last":127.78,"theta":-1.909,"vega":9.19,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.659,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":123.5,"last":0,"theta":-1.886,"vega":9.16,"contractSymbol":"SPXW  260813P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":1,"ivRaw":13.464,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.7,"ask":130.2,"last":175.9,"theta":-1.848,"vega":9.096,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.152,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":142.4,"last":0,"theta":-1.777,"vega":8.934,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.874,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":155.5,"last":0,"theta":-1.698,"vega":8.701,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":15,"ivRaw":12.604,"delta":-0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":169.8,"last":0,"theta":-1.608,"vega":8.395,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":35,"type":"put","volume":5,"oi":110,"ivRaw":12.789,"delta":-0.377,"gamma":0.001,"optionHigh":80.85,"optionLow":80.85,"bid":80.1,"ask":80.6,"last":80.85,"theta":-1.654,"vega":8.907,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":35,"type":"put","volume":7,"oi":78,"ivRaw":12.644,"delta":-0.389,"gamma":0.001,"optionHigh":92,"optionLow":83.05,"bid":82.8,"ask":83.3,"last":83.05,"theta":-1.651,"vega":8.989,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"put","volume":147,"oi":445,"ivRaw":12.495,"delta":-0.401,"gamma":0.001,"optionHigh":105.9,"optionLow":84.58,"bid":85.6,"ask":86,"last":84.58,"theta":-1.646,"vega":9.065,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"put","volume":135,"oi":158,"ivRaw":12.356,"delta":-0.413,"gamma":0.001,"optionHigh":89.92,"optionLow":88.83,"bid":88.5,"ask":89,"last":89.56,"theta":-1.641,"vega":9.134,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"put","volume":11,"oi":37,"ivRaw":12.22,"delta":-0.426,"gamma":0.001,"optionHigh":106.63,"optionLow":91.85,"bid":91.6,"ask":92.1,"last":91.85,"theta":-1.634,"vega":9.196,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"put","volume":86,"oi":98,"ivRaw":12.142,"delta":-0.433,"gamma":0.001,"optionHigh":112.65,"optionLow":93.33,"bid":93.1,"ask":93.6,"last":93.33,"theta":-1.629,"vega":9.223,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"put","volume":106,"oi":40,"ivRaw":12.076,"delta":-0.44,"gamma":0.001,"optionHigh":107.03,"optionLow":98.78,"bid":94.7,"ask":95.2,"last":98.78,"theta":-1.625,"vega":9.248,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"put","volume":8,"oi":64,"ivRaw":11.94,"delta":-0.453,"gamma":0.001,"optionHigh":108.08,"optionLow":103.4,"bid":98,"ask":98.5,"last":103.4,"theta":-1.615,"vega":9.291,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"put","volume":238,"oi":555,"ivRaw":11.778,"delta":-0.467,"gamma":0.001,"optionHigh":128.01,"optionLow":100.38,"bid":101.4,"ask":101.9,"last":101.83,"theta":-1.6,"vega":9.324,"contractSymbol":"SPXW  260814P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":86,"ivRaw":11.645,"delta":-0.482,"gamma":0.001,"optionHigh":105.4,"optionLow":105.4,"bid":105,"ask":105.5,"last":105.4,"theta":-1.587,"vega":9.346,"contractSymbol":"SPXW  260814P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":16,"ivRaw":11.506,"delta":-0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.2,"last":125.4,"theta":-1.571,"vega":9.355,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"put","volume":27,"oi":37,"ivRaw":11.426,"delta":-0.504,"gamma":0.001,"optionHigh":119.27,"optionLow":110.63,"bid":110.6,"ask":111,"last":110.63,"theta":-1.56,"vega":9.355,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"put","volume":3,"oi":7,"ivRaw":11.361,"delta":-0.511,"gamma":0.001,"optionHigh":120.87,"optionLow":113,"bid":112.6,"ask":113,"last":113,"theta":-1.551,"vega":9.352,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":7,"ivRaw":11.208,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":164.8,"theta":-1.529,"vega":9.334,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"put","volume":6,"oi":586,"ivRaw":13.909,"delta":-0.531,"gamma":0.001,"optionHigh":149.58,"optionLow":123,"bid":120.6,"ask":121.1,"last":123,"theta":-1.889,"vega":9.327,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.792,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.9,"ask":125.4,"last":0,"theta":-1.869,"vega":9.3,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.66,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":129.9,"last":180.8,"theta":-1.844,"vega":9.262,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":21,"ivRaw":13.597,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.1,"last":183.6,"theta":-1.832,"vega":9.239,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.531,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.5,"last":0,"theta":-1.818,"vega":9.214,"contractSymbol":"SPXW  260814P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.408,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.7,"ask":139.3,"last":0,"theta":-1.791,"vega":9.155,"contractSymbol":"SPXW  260814P07640000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":11,"ivRaw":14.586,"delta":-0.239,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51,"ask":51.5,"last":70.52,"theta":-1.479,"vega":7.573,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"put","volume":14,"oi":2,"ivRaw":14.265,"delta":-0.257,"gamma":0.001,"optionHigh":65.6,"optionLow":55.4,"bid":55.1,"ask":55.6,"last":55.4,"theta":-1.508,"vega":7.884,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.934,"delta":-0.277,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.5,"ask":60.1,"last":0,"theta":-1.532,"vega":8.189,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"put","volume":1,"oi":2,"ivRaw":13.611,"delta":-0.299,"gamma":0.001,"optionHigh":69.53,"optionLow":69.53,"bid":64.4,"ask":64.9,"last":69.53,"theta":-1.553,"vega":8.487,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":12,"ivRaw":13.268,"delta":-0.323,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.2,"last":80.68,"theta":-1.567,"vega":8.768,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"put","volume":3,"oi":5,"ivRaw":12.934,"delta":-0.348,"gamma":0.001,"optionHigh":82.06,"optionLow":81.16,"bid":75.4,"ask":76,"last":81.44,"theta":-1.577,"vega":9.032,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"put","volume":63,"oi":64,"ivRaw":12.586,"delta":-0.375,"gamma":0.001,"optionHigh":104.36,"optionLow":82.5,"bid":81.7,"ask":82.3,"last":82.5,"theta":-1.578,"vega":9.267,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"put","volume":10,"oi":221,"ivRaw":12.238,"delta":-0.405,"gamma":0.001,"optionHigh":100.45,"optionLow":93.13,"bid":88.6,"ask":89.2,"last":93.13,"theta":-1.57,"vega":9.467,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"put","volume":6,"oi":60,"ivRaw":11.888,"delta":-0.436,"gamma":0.001,"optionHigh":101.4,"optionLow":98.01,"bid":96.2,"ask":96.7,"last":98.01,"theta":-1.554,"vega":9.622,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"put","volume":31,"oi":404,"ivRaw":11.541,"delta":-0.47,"gamma":0.001,"optionHigh":131.21,"optionLow":110.67,"bid":104.5,"ask":105.1,"last":110.67,"theta":-1.528,"vega":9.718,"contractSymbol":"SPXW  260817P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":3,"ivRaw":11.184,"delta":-0.506,"gamma":0.001,"optionHigh":115.74,"optionLow":115.74,"bid":113.6,"ask":114.2,"last":115.74,"theta":-1.49,"vega":9.744,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"put","volume":5,"oi":0,"ivRaw":13.808,"delta":-0.531,"gamma":0.001,"optionHigh":152.53,"optionLow":125.92,"bid":123.7,"ask":124.3,"last":125.92,"theta":-1.825,"vega":9.714,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.492,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.3,"last":0,"theta":-1.771,"vega":9.625,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":13.201,"delta":-0.594,"gamma":0.001,"optionHigh":159.96,"optionLow":155.51,"bid":146.6,"ask":147.2,"last":159.96,"theta":-1.71,"vega":9.471,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.923,"delta":-0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.6,"ask":160.2,"last":0,"theta":-1.64,"vega":9.25,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.665,"delta":-0.659,"gamma":0.001,"optionHigh":193.61,"optionLow":190.55,"bid":173.6,"ask":174.2,"last":193.61,"theta":-1.563,"vega":8.959,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.415,"delta":-0.691,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.6,"ask":189.2,"last":0,"theta":-1.477,"vega":8.6,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.186,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.9,"ask":207.3,"last":0,"theta":-1.385,"vega":8.178,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.975,"delta":-0.753,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.8,"ask":224.4,"last":0,"theta":-1.289,"vega":7.698,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.773,"delta":-0.783,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.6,"ask":242.4,"last":0,"theta":-1.188,"vega":7.169,"contractSymbol":"SPXW  260817P07800000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.656,"delta":-0.242,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53,"ask":53.5,"last":0,"theta":-1.479,"vega":7.736,"contractSymbol":"SPXW  260818P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.329,"delta":-0.261,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.1,"ask":57.6,"last":0,"theta":-1.505,"vega":8.042,"contractSymbol":"SPXW  260818P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.005,"delta":-0.281,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":62.1,"last":0,"theta":-1.529,"vega":8.344,"contractSymbol":"SPXW  260818P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":13.677,"delta":-0.302,"gamma":0.001,"optionHigh":69.18,"optionLow":69.18,"bid":66.5,"ask":67,"last":69.18,"theta":-1.548,"vega":8.636,"contractSymbol":"SPXW  260818P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.342,"delta":-0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.3,"last":0,"theta":-1.561,"vega":8.914,"contractSymbol":"SPXW  260818P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.005,"delta":-0.351,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.1,"last":0,"theta":-1.569,"vega":9.173,"contractSymbol":"SPXW  260818P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":12.656,"delta":-0.377,"gamma":0.001,"optionHigh":96.65,"optionLow":87.48,"bid":83.9,"ask":84.5,"last":87.48,"theta":-1.568,"vega":9.404,"contractSymbol":"SPXW  260818P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":12.313,"delta":-0.406,"gamma":0.001,"optionHigh":104.45,"optionLow":94.68,"bid":90.8,"ask":91.4,"last":94.68,"theta":-1.561,"vega":9.6,"contractSymbol":"SPXW  260818P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"put","volume":9,"oi":0,"ivRaw":11.964,"delta":-0.437,"gamma":0.001,"optionHigh":107.36,"optionLow":103.75,"bid":98.4,"ask":99,"last":107.36,"theta":-1.544,"vega":9.751,"contractSymbol":"SPXW  260818P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"put","volume":6,"oi":0,"ivRaw":11.618,"delta":-0.471,"gamma":0.001,"optionHigh":116.36,"optionLow":109.12,"bid":106.7,"ask":107.3,"last":109.12,"theta":-1.518,"vega":9.845,"contractSymbol":"SPXW  260818P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.26,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.5,"last":0,"theta":-1.48,"vega":9.871,"contractSymbol":"SPXW  260818P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.918,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":126.5,"last":0,"theta":-1.815,"vega":9.843,"contractSymbol":"SPXW  260818P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.613,"delta":-0.561,"gamma":0.001,"optionHigh":139.68,"optionLow":139.68,"bid":136.8,"ask":137.4,"last":139.68,"theta":-1.764,"vega":9.756,"contractSymbol":"SPXW  260818P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.31,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.7,"ask":149.3,"last":0,"theta":-1.703,"vega":9.607,"contractSymbol":"SPXW  260818P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.036,"delta":-0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.6,"ask":162.2,"last":0,"theta":-1.636,"vega":9.393,"contractSymbol":"SPXW  260818P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.779,"delta":-0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.5,"ask":176.1,"last":0,"theta":-1.561,"vega":9.112,"contractSymbol":"SPXW  260818P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.532,"delta":-0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.4,"ask":190.9,"last":0,"theta":-1.479,"vega":8.763,"contractSymbol":"SPXW  260818P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.302,"delta":-0.718,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.5,"ask":208.9,"last":0,"theta":-1.39,"vega":8.351,"contractSymbol":"SPXW  260818P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.09,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220.3,"ask":225.9,"last":0,"theta":-1.296,"vega":7.884,"contractSymbol":"SPXW  260818P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.882,"delta":-0.778,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238,"ask":243.8,"last":0,"theta":-1.198,"vega":7.364,"contractSymbol":"SPXW  260818P07800000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":42,"type":"put","volume":24,"oi":576,"ivRaw":12.176,"delta":-0.433,"gamma":0.001,"optionHigh":109.4,"optionLow":103,"bid":102,"ask":102.7,"last":103.77,"theta":-1.508,"vega":10.065,"contractSymbol":"SPX   260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":42,"type":"put","volume":1238,"oi":1575,"ivRaw":12.111,"delta":-0.439,"gamma":0.001,"optionHigh":114.5,"optionLow":103.76,"bid":103.6,"ask":104.3,"last":103.76,"theta":-1.505,"vega":10.091,"contractSymbol":"SPX   260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"put","volume":6,"oi":277,"ivRaw":12.042,"delta":-0.445,"gamma":0.001,"optionHigh":117.92,"optionLow":110.08,"bid":105.2,"ask":105.9,"last":110.08,"theta":-1.5,"vega":10.114,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"put","volume":5,"oi":234,"ivRaw":11.971,"delta":-0.451,"gamma":0.001,"optionHigh":115.13,"optionLow":115.13,"bid":106.8,"ask":107.5,"last":115.13,"theta":-1.495,"vega":10.134,"contractSymbol":"SPX   260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"put","volume":10,"oi":247,"ivRaw":11.901,"delta":-0.458,"gamma":0.001,"optionHigh":120.05,"optionLow":108.8,"bid":108.5,"ask":109.2,"last":108.8,"theta":-1.49,"vega":10.153,"contractSymbol":"SPX   260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"put","volume":58,"oi":477,"ivRaw":11.834,"delta":-0.464,"gamma":0.001,"optionHigh":124.08,"optionLow":110.8,"bid":110.2,"ask":110.8,"last":111.23,"theta":-1.484,"vega":10.169,"contractSymbol":"SPX   260821P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"put","volume":133,"oi":13198,"ivRaw":11.768,"delta":-0.47,"gamma":0.001,"optionHigh":124.05,"optionLow":112.5,"bid":111.9,"ask":112.6,"last":112.5,"theta":-1.479,"vega":10.183,"contractSymbol":"SPX   260821P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"put","volume":18,"oi":182,"ivRaw":11.695,"delta":-0.477,"gamma":0.001,"optionHigh":132.8,"optionLow":115.11,"bid":113.6,"ask":114.3,"last":115.11,"theta":-1.472,"vega":10.194,"contractSymbol":"SPX   260821P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"put","volume":33,"oi":394,"ivRaw":11.631,"delta":-0.484,"gamma":0.001,"optionHigh":125.85,"optionLow":119.35,"bid":115.4,"ask":116.1,"last":119.35,"theta":-1.466,"vega":10.202,"contractSymbol":"SPX   260821P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"put","volume":23,"oi":181,"ivRaw":11.561,"delta":-0.49,"gamma":0.001,"optionHigh":129.7,"optionLow":118,"bid":117.2,"ask":117.9,"last":118,"theta":-1.459,"vega":10.207,"contractSymbol":"SPX   260821P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"put","volume":9,"oi":213,"ivRaw":11.492,"delta":-0.497,"gamma":0.001,"optionHigh":129.8,"optionLow":119.8,"bid":119.1,"ask":119.8,"last":119.8,"theta":-1.451,"vega":10.21,"contractSymbol":"SPX   260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"put","volume":757,"oi":1533,"ivRaw":11.418,"delta":-0.504,"gamma":0.001,"optionHigh":140,"optionLow":121.3,"bid":121,"ask":121.7,"last":121.3,"theta":-1.442,"vega":10.21,"contractSymbol":"SPX   260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":221,"ivRaw":11.353,"delta":-0.511,"gamma":0.001,"optionHigh":129.8,"optionLow":129,"bid":122.9,"ask":123.6,"last":129.6,"theta":-1.434,"vega":10.206,"contractSymbol":"SPX   260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":282,"ivRaw":11.284,"delta":-0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.5,"last":164.64,"theta":-1.425,"vega":10.199,"contractSymbol":"SPX   260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":188,"ivRaw":11.217,"delta":-0.525,"gamma":0.001,"optionHigh":133.9,"optionLow":133,"bid":126.8,"ask":127.5,"last":133.5,"theta":-1.416,"vega":10.189,"contractSymbol":"SPX   260821P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"put","volume":350,"oi":131,"ivRaw":11.147,"delta":-0.532,"gamma":0.001,"optionHigh":131,"optionLow":129.33,"bid":128.8,"ask":129.5,"last":129.33,"theta":-1.406,"vega":10.176,"contractSymbol":"SPX   260821P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"put","volume":624,"oi":8784,"ivRaw":14.194,"delta":-0.527,"gamma":0.001,"optionHigh":148.09,"optionLow":131.5,"bid":130.8,"ask":131.6,"last":131.5,"theta":-1.781,"vega":10.186,"contractSymbol":"SPX   260821P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":135,"ivRaw":14.126,"delta":-0.533,"gamma":0.001,"optionHigh":141.3,"optionLow":141,"bid":132.9,"ask":133.6,"last":141,"theta":-1.771,"vega":10.175,"contractSymbol":"SPX   260821P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":180,"ivRaw":14.065,"delta":-0.539,"gamma":0.001,"optionHigh":146.6,"optionLow":146.1,"bid":135,"ask":135.8,"last":146.1,"theta":-1.762,"vega":10.162,"contractSymbol":"SPX   260821P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":186,"ivRaw":14.005,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":137.9,"last":173.8,"theta":-1.752,"vega":10.146,"contractSymbol":"SPX   260821P07615000","inTheMoney":true}],"fetchedAt":"2026-07-10T18:24:17.918Z","delayMinutes":0,"source":"schwab"}