{"ticker":"SPX","spot":7451.98,"expirations":["2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-02"],"contracts":[{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"call","volume":38309,"oi":714,"ivRaw":24.07,"delta":0.972,"gamma":0.003,"optionHigh":61.91,"optionLow":8.5,"bid":47.5,"ask":48,"last":46.04,"theta":-0.673,"vega":0.068,"contractSymbol":"SPXW  260521C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"call","volume":54091,"oi":555,"ivRaw":23.196,"delta":0.961,"gamma":0.003,"optionHigh":56.9,"optionLow":6.4,"bid":42.5,"ask":43,"last":39.45,"theta":-0.773,"vega":0.087,"contractSymbol":"SPXW  260521C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"call","volume":40483,"oi":496,"ivRaw":21.949,"delta":0.95,"gamma":0.004,"optionHigh":52.16,"optionLow":4.8,"bid":37.7,"ask":38.2,"last":35,"theta":-0.873,"vega":0.107,"contractSymbol":"SPXW  260521C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"call","volume":62442,"oi":1309,"ivRaw":20.98,"delta":0.933,"gamma":0.006,"optionHigh":46.36,"optionLow":3.48,"bid":32.8,"ask":33.3,"last":33.4,"theta":-1.048,"vega":0.136,"contractSymbol":"SPXW  260521C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"call","volume":53712,"oi":2370,"ivRaw":20.158,"delta":0.906,"gamma":0.008,"optionHigh":42.85,"optionLow":2.5,"bid":28.1,"ask":28.6,"last":27.5,"theta":-1.323,"vega":0.175,"contractSymbol":"SPXW  260521C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"call","volume":64807,"oi":1451,"ivRaw":19.35,"delta":0.869,"gamma":0.011,"optionHigh":38,"optionLow":1.78,"bid":23.6,"ask":24.1,"last":22.28,"theta":-1.723,"vega":0.222,"contractSymbol":"SPXW  260521C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"call","volume":53841,"oi":1992,"ivRaw":18.721,"delta":0.817,"gamma":0.014,"optionHigh":33.5,"optionLow":1.27,"bid":19.2,"ask":19.6,"last":19.7,"theta":-2.347,"vega":0.277,"contractSymbol":"SPXW  260521C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"call","volume":81932,"oi":2756,"ivRaw":18.193,"delta":0.747,"gamma":0.017,"optionHigh":28.9,"optionLow":0.9,"bid":15.3,"ask":15.5,"last":15.4,"theta":-3.273,"vega":0.333,"contractSymbol":"SPXW  260521C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"call","volume":61220,"oi":1398,"ivRaw":17.891,"delta":0.659,"gamma":0.02,"optionHigh":25.12,"optionLow":0.65,"bid":11.7,"ask":11.9,"last":11.6,"theta":-4.648,"vega":0.383,"contractSymbol":"SPXW  260521C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"call","volume":103307,"oi":2899,"ivRaw":17.732,"delta":0.556,"gamma":0.021,"optionHigh":21.2,"optionLow":0.45,"bid":8.6,"ask":8.8,"last":8.7,"theta":-6.548,"vega":0.412,"contractSymbol":"SPXW  260521C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"call","volume":58611,"oi":599,"ivRaw":17.756,"delta":0.449,"gamma":0.021,"optionHigh":17.6,"optionLow":0.35,"bid":6.1,"ask":6.3,"last":6.1,"theta":-6.25,"vega":0.413,"contractSymbol":"SPXW  260521C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"call","volume":75756,"oi":2090,"ivRaw":17.957,"delta":0.347,"gamma":0.02,"optionHigh":14.3,"optionLow":0.25,"bid":4.2,"ask":4.4,"last":4.3,"theta":-4.35,"vega":0.385,"contractSymbol":"SPXW  260521C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"call","volume":63129,"oi":3398,"ivRaw":18.237,"delta":0.258,"gamma":0.017,"optionHigh":11.5,"optionLow":0.25,"bid":2.9,"ask":2.95,"last":2.9,"theta":-2.95,"vega":0.337,"contractSymbol":"SPXW  260521C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"call","volume":64906,"oi":1840,"ivRaw":18.726,"delta":0.187,"gamma":0.014,"optionHigh":9,"optionLow":0.2,"bid":1.95,"ask":2,"last":1.95,"theta":-1.999,"vega":0.28,"contractSymbol":"SPXW  260521C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"call","volume":46755,"oi":2461,"ivRaw":19.399,"delta":0.135,"gamma":0.011,"optionHigh":7.1,"optionLow":0.15,"bid":1.35,"ask":1.4,"last":1.35,"theta":-1.375,"vega":0.226,"contractSymbol":"SPXW  260521C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"call","volume":49791,"oi":1152,"ivRaw":20.259,"delta":0.098,"gamma":0.008,"optionHigh":5.45,"optionLow":0.15,"bid":0.95,"ask":1,"last":0.9,"theta":-0.975,"vega":0.18,"contractSymbol":"SPXW  260521C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-21","dte":0,"type":"call","volume":33313,"oi":1710,"ivRaw":21.323,"delta":0.073,"gamma":0.006,"optionHigh":4.17,"optionLow":0.1,"bid":0.65,"ask":0.75,"last":0.75,"theta":-0.725,"vega":0.145,"contractSymbol":"SPXW  260521C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-21","dte":0,"type":"call","volume":30128,"oi":3676,"ivRaw":22.199,"delta":0.054,"gamma":0.005,"optionHigh":3.2,"optionLow":0.1,"bid":0.5,"ask":0.55,"last":0.55,"theta":-0.525,"vega":0.114,"contractSymbol":"SPXW  260521C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-21","dte":0,"type":"call","volume":18485,"oi":1966,"ivRaw":23.525,"delta":0.043,"gamma":0.004,"optionHigh":2.45,"optionLow":0.1,"bid":0.4,"ask":0.45,"last":0.4,"theta":-0.425,"vega":0.095,"contractSymbol":"SPXW  260521C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-21","dte":0,"type":"call","volume":34118,"oi":4958,"ivRaw":24.852,"delta":0.034,"gamma":0.003,"optionHigh":1.9,"optionLow":0.09,"bid":0.3,"ask":0.4,"last":0.35,"theta":-0.35,"vega":0.079,"contractSymbol":"SPXW  260521C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"call","volume":1971,"oi":490,"ivRaw":17.295,"delta":0.766,"gamma":0.004,"optionHigh":72.61,"optionLow":23.9,"bid":59.9,"ask":60.7,"last":58.31,"theta":-12.346,"vega":1.238,"contractSymbol":"SPXW  260522C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"call","volume":3710,"oi":1367,"ivRaw":17.072,"delta":0.746,"gamma":0.005,"optionHigh":66.9,"optionLow":22,"bid":55.9,"ask":56.6,"last":54.43,"theta":-13.275,"vega":1.294,"contractSymbol":"SPXW  260522C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"call","volume":2476,"oi":805,"ivRaw":16.928,"delta":0.724,"gamma":0.005,"optionHigh":60.3,"optionLow":20,"bid":51.9,"ask":52.7,"last":52.4,"theta":-14.368,"vega":1.35,"contractSymbol":"SPXW  260522C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"call","volume":3717,"oi":984,"ivRaw":16.743,"delta":0.701,"gamma":0.005,"optionHigh":57.86,"optionLow":18.11,"bid":48.5,"ask":48.8,"last":47.03,"theta":-15.461,"vega":1.403,"contractSymbol":"SPXW  260522C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"call","volume":2035,"oi":2342,"ivRaw":16.621,"delta":0.676,"gamma":0.005,"optionHigh":56.1,"optionLow":16.3,"bid":44.9,"ask":45.2,"last":45,"theta":-16.657,"vega":1.453,"contractSymbol":"SPXW  260522C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"call","volume":2605,"oi":983,"ivRaw":16.415,"delta":0.65,"gamma":0.006,"optionHigh":51.5,"optionLow":14.33,"bid":41.4,"ask":41.7,"last":41.4,"theta":-17.714,"vega":1.496,"contractSymbol":"SPXW  260522C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"call","volume":5821,"oi":416,"ivRaw":16.26,"delta":0.623,"gamma":0.006,"optionHigh":47,"optionLow":13,"bid":38,"ask":38.3,"last":37.12,"theta":-18.735,"vega":1.534,"contractSymbol":"SPXW  260522C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"call","volume":5857,"oi":2342,"ivRaw":16.147,"delta":0.594,"gamma":0.006,"optionHigh":44.5,"optionLow":11.33,"bid":34.7,"ask":35,"last":33.9,"theta":-19.618,"vega":1.566,"contractSymbol":"SPXW  260522C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"call","volume":2673,"oi":903,"ivRaw":15.973,"delta":0.565,"gamma":0.006,"optionHigh":41.9,"optionLow":9.9,"bid":31.6,"ask":31.9,"last":30.9,"theta":-20.128,"vega":1.59,"contractSymbol":"SPXW  260522C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"call","volume":7391,"oi":3837,"ivRaw":15.835,"delta":0.534,"gamma":0.006,"optionHigh":38.64,"optionLow":8.8,"bid":28.7,"ask":29,"last":28.99,"theta":-20.309,"vega":1.605,"contractSymbol":"SPXW  260522C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"call","volume":2602,"oi":672,"ivRaw":15.697,"delta":0.503,"gamma":0.006,"optionHigh":35.4,"optionLow":7.4,"bid":25.9,"ask":26.2,"last":26,"theta":-20.06,"vega":1.611,"contractSymbol":"SPXW  260522C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"call","volume":3978,"oi":1890,"ivRaw":16.034,"delta":0.472,"gamma":0.006,"optionHigh":32.44,"optionLow":6.5,"bid":23.3,"ask":23.5,"last":22.61,"theta":-19.94,"vega":1.607,"contractSymbol":"SPXW  260522C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"call","volume":3071,"oi":471,"ivRaw":15.888,"delta":0.441,"gamma":0.006,"optionHigh":29.5,"optionLow":5.65,"bid":20.8,"ask":21.1,"last":20.9,"theta":-18.853,"vega":1.593,"contractSymbol":"SPXW  260522C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"call","volume":5114,"oi":1239,"ivRaw":15.769,"delta":0.41,"gamma":0.006,"optionHigh":26.6,"optionLow":4.6,"bid":18.5,"ask":18.8,"last":18.7,"theta":-17.5,"vega":1.569,"contractSymbol":"SPXW  260522C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"call","volume":2983,"oi":2556,"ivRaw":15.676,"delta":0.379,"gamma":0.006,"optionHigh":23.8,"optionLow":4,"bid":16.4,"ask":16.6,"last":16.6,"theta":-15.973,"vega":1.536,"contractSymbol":"SPXW  260522C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"call","volume":3541,"oi":835,"ivRaw":15.578,"delta":0.348,"gamma":0.006,"optionHigh":21.67,"optionLow":3.4,"bid":14.5,"ask":14.7,"last":14.7,"theta":-14.349,"vega":1.493,"contractSymbol":"SPXW  260522C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":1,"type":"call","volume":2630,"oi":637,"ivRaw":15.442,"delta":0.318,"gamma":0.006,"optionHigh":19.03,"optionLow":2.9,"bid":12.7,"ask":12.9,"last":12.9,"theta":-12.67,"vega":1.44,"contractSymbol":"SPXW  260522C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":1,"type":"call","volume":3837,"oi":970,"ivRaw":15.374,"delta":0.289,"gamma":0.006,"optionHigh":16.88,"optionLow":2.3,"bid":11.1,"ask":11.2,"last":11.2,"theta":-11.148,"vega":1.381,"contractSymbol":"SPXW  260522C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":1,"type":"call","volume":1867,"oi":595,"ivRaw":15.309,"delta":0.262,"gamma":0.005,"optionHigh":14.9,"optionLow":2,"bid":9.6,"ask":9.8,"last":9.42,"theta":-9.731,"vega":1.314,"contractSymbol":"SPXW  260522C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-22","dte":1,"type":"call","volume":18938,"oi":6859,"ivRaw":15.211,"delta":0.235,"gamma":0.005,"optionHigh":13.42,"optionLow":1.65,"bid":8.3,"ask":8.4,"last":8.4,"theta":-8.389,"vega":1.24,"contractSymbol":"SPXW  260522C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"call","volume":242,"oi":193,"ivRaw":11.45,"delta":0.685,"gamma":0.004,"optionHigh":75.3,"optionLow":36.7,"bid":71.6,"ask":71.9,"last":69.83,"theta":-3.726,"vega":3.119,"contractSymbol":"SPXW  260526C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"call","volume":369,"oi":257,"ivRaw":11.357,"delta":0.668,"gamma":0.004,"optionHigh":71.8,"optionLow":36.5,"bid":67.8,"ask":68.2,"last":64.74,"theta":-3.783,"vega":3.187,"contractSymbol":"SPXW  260526C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"call","volume":361,"oi":403,"ivRaw":11.256,"delta":0.651,"gamma":0.004,"optionHigh":71,"optionLow":34,"bid":64.3,"ask":64.6,"last":62.6,"theta":-3.828,"vega":3.249,"contractSymbol":"SPXW  260526C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"call","volume":399,"oi":234,"ivRaw":11.161,"delta":0.633,"gamma":0.004,"optionHigh":67.35,"optionLow":31.16,"bid":60.8,"ask":61.1,"last":60.44,"theta":-3.868,"vega":3.306,"contractSymbol":"SPXW  260526C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"call","volume":641,"oi":657,"ivRaw":11.069,"delta":0.615,"gamma":0.004,"optionHigh":65.71,"optionLow":29.41,"bid":57.4,"ask":57.7,"last":57.9,"theta":-3.901,"vega":3.358,"contractSymbol":"SPXW  260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"call","volume":269,"oi":1087,"ivRaw":10.963,"delta":0.596,"gamma":0.004,"optionHigh":63.25,"optionLow":27.6,"bid":54.1,"ask":54.4,"last":52.63,"theta":-3.918,"vega":3.402,"contractSymbol":"SPXW  260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"call","volume":361,"oi":1273,"ivRaw":10.863,"delta":0.576,"gamma":0.004,"optionHigh":58.6,"optionLow":24.23,"bid":50.9,"ask":51.2,"last":51.75,"theta":-3.927,"vega":3.44,"contractSymbol":"SPXW  260526C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"call","volume":368,"oi":319,"ivRaw":10.778,"delta":0.556,"gamma":0.004,"optionHigh":56.7,"optionLow":23,"bid":47.7,"ask":48,"last":47.5,"theta":-3.931,"vega":3.469,"contractSymbol":"SPXW  260526C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"call","volume":1271,"oi":1031,"ivRaw":10.663,"delta":0.535,"gamma":0.004,"optionHigh":53.25,"optionLow":21.21,"bid":44.7,"ask":45,"last":40.6,"theta":-3.914,"vega":3.49,"contractSymbol":"SPXW  260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"call","volume":1216,"oi":1263,"ivRaw":10.576,"delta":0.514,"gamma":0.004,"optionHigh":50.4,"optionLow":18.5,"bid":41.8,"ask":42.1,"last":41.1,"theta":-3.894,"vega":3.501,"contractSymbol":"SPXW  260526C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"call","volume":1719,"oi":240,"ivRaw":10.473,"delta":0.492,"gamma":0.004,"optionHigh":46.2,"optionLow":18.35,"bid":39,"ask":39.2,"last":38.2,"theta":-3.856,"vega":3.503,"contractSymbol":"SPXW  260526C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"call","volume":545,"oi":523,"ivRaw":11.432,"delta":0.473,"gamma":0.004,"optionHigh":43.7,"optionLow":15.8,"bid":36.3,"ask":36.6,"last":35.09,"theta":-4.194,"vega":3.496,"contractSymbol":"SPXW  260526C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"call","volume":183,"oi":188,"ivRaw":11.343,"delta":0.453,"gamma":0.004,"optionHigh":41.2,"optionLow":14.5,"bid":33.7,"ask":33.9,"last":34.2,"theta":-4.138,"vega":3.479,"contractSymbol":"SPXW  260526C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"call","volume":1450,"oi":488,"ivRaw":11.253,"delta":0.433,"gamma":0.004,"optionHigh":37.7,"optionLow":13.6,"bid":31.2,"ask":31.5,"last":30.8,"theta":-4.07,"vega":3.454,"contractSymbol":"SPXW  260526C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"call","volume":2757,"oi":636,"ivRaw":11.176,"delta":0.413,"gamma":0.004,"optionHigh":35.25,"optionLow":11.67,"bid":28.8,"ask":29.1,"last":28.44,"theta":-3.996,"vega":3.419,"contractSymbol":"SPXW  260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"call","volume":1734,"oi":274,"ivRaw":11.086,"delta":0.392,"gamma":0.004,"optionHigh":32.68,"optionLow":10.8,"bid":26.6,"ask":26.8,"last":27.4,"theta":-3.905,"vega":3.374,"contractSymbol":"SPXW  260526C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":5,"type":"call","volume":274,"oi":159,"ivRaw":11.007,"delta":0.372,"gamma":0.004,"optionHigh":30.9,"optionLow":9.52,"bid":24.4,"ask":24.7,"last":23.95,"theta":-3.807,"vega":3.32,"contractSymbol":"SPXW  260526C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":5,"type":"call","volume":694,"oi":549,"ivRaw":10.941,"delta":0.351,"gamma":0.004,"optionHigh":28.6,"optionLow":8.5,"bid":22.4,"ask":22.6,"last":21.9,"theta":-3.703,"vega":3.258,"contractSymbol":"SPXW  260526C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":5,"type":"call","volume":323,"oi":260,"ivRaw":10.874,"delta":0.331,"gamma":0.004,"optionHigh":25.4,"optionLow":7.97,"bid":20.5,"ask":20.7,"last":20.3,"theta":-3.589,"vega":3.186,"contractSymbol":"SPXW  260526C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-26","dte":5,"type":"call","volume":6946,"oi":2041,"ivRaw":10.806,"delta":0.312,"gamma":0.004,"optionHigh":24.7,"optionLow":6.57,"bid":18.7,"ask":18.9,"last":18.26,"theta":-3.465,"vega":3.105,"contractSymbol":"SPXW  260526C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"call","volume":144,"oi":84,"ivRaw":11.988,"delta":0.663,"gamma":0.003,"optionHigh":81.25,"optionLow":48.1,"bid":77.5,"ask":77.9,"last":76.78,"theta":-3.629,"vega":3.507,"contractSymbol":"SPXW  260527C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"call","volume":171,"oi":160,"ivRaw":11.889,"delta":0.649,"gamma":0.003,"optionHigh":82.5,"optionLow":43,"bid":74,"ask":74.3,"last":73.6,"theta":-3.662,"vega":3.565,"contractSymbol":"SPXW  260527C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"call","volume":99,"oi":75,"ivRaw":11.799,"delta":0.633,"gamma":0.003,"optionHigh":78,"optionLow":40.5,"bid":70.5,"ask":70.8,"last":78,"theta":-3.693,"vega":3.618,"contractSymbol":"SPXW  260527C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"call","volume":312,"oi":175,"ivRaw":11.702,"delta":0.617,"gamma":0.003,"optionHigh":75.6,"optionLow":38.1,"bid":67,"ask":67.4,"last":66.31,"theta":-3.715,"vega":3.667,"contractSymbol":"SPXW  260527C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"call","volume":363,"oi":324,"ivRaw":11.611,"delta":0.601,"gamma":0.003,"optionHigh":73.05,"optionLow":35.4,"bid":63.7,"ask":64,"last":60.7,"theta":-3.733,"vega":3.711,"contractSymbol":"SPXW  260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"call","volume":120,"oi":314,"ivRaw":11.511,"delta":0.584,"gamma":0.004,"optionHigh":68.65,"optionLow":33,"bid":60.4,"ask":60.7,"last":56.68,"theta":-3.74,"vega":3.748,"contractSymbol":"SPXW  260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"call","volume":40,"oi":121,"ivRaw":11.418,"delta":0.567,"gamma":0.004,"optionHigh":58.95,"optionLow":30.65,"bid":57.2,"ask":57.5,"last":58.95,"theta":-3.742,"vega":3.78,"contractSymbol":"SPXW  260527C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"call","volume":122,"oi":93,"ivRaw":11.328,"delta":0.549,"gamma":0.004,"optionHigh":64.12,"optionLow":29,"bid":54.1,"ask":54.4,"last":52.93,"theta":-3.738,"vega":3.804,"contractSymbol":"SPXW  260527C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"call","volume":49,"oi":115,"ivRaw":11.241,"delta":0.531,"gamma":0.004,"optionHigh":53.57,"optionLow":29.2,"bid":51.1,"ask":51.4,"last":52.75,"theta":-3.727,"vega":3.822,"contractSymbol":"SPXW  260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"call","volume":320,"oi":439,"ivRaw":11.157,"delta":0.512,"gamma":0.004,"optionHigh":57.72,"optionLow":23.59,"bid":48.2,"ask":48.5,"last":47.55,"theta":-3.708,"vega":3.831,"contractSymbol":"SPXW  260527C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"call","volume":89,"oi":52,"ivRaw":11.049,"delta":0.494,"gamma":0.004,"optionHigh":50.92,"optionLow":23.2,"bid":45.3,"ask":45.7,"last":44.91,"theta":-3.673,"vega":3.833,"contractSymbol":"SPXW  260527C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"call","volume":101,"oi":175,"ivRaw":12.116,"delta":0.478,"gamma":0.003,"optionHigh":49.1,"optionLow":20.09,"bid":42.6,"ask":42.9,"last":39.3,"theta":-4.017,"vega":3.827,"contractSymbol":"SPXW  260527C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"call","volume":41,"oi":93,"ivRaw":12.042,"delta":0.46,"gamma":0.003,"optionHigh":41.01,"optionLow":20.5,"bid":40,"ask":40.3,"last":39.45,"theta":-3.976,"vega":3.814,"contractSymbol":"SPXW  260527C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"call","volume":145,"oi":152,"ivRaw":11.944,"delta":0.443,"gamma":0.003,"optionHigh":39.15,"optionLow":18.2,"bid":37.4,"ask":37.7,"last":35.6,"theta":-3.92,"vega":3.794,"contractSymbol":"SPXW  260527C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"call","volume":61,"oi":457,"ivRaw":11.861,"delta":0.425,"gamma":0.003,"optionHigh":40.3,"optionLow":16.9,"bid":35,"ask":35.3,"last":34.65,"theta":-3.86,"vega":3.765,"contractSymbol":"SPXW  260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"call","volume":79,"oi":248,"ivRaw":11.781,"delta":0.407,"gamma":0.003,"optionHigh":37.88,"optionLow":15.5,"bid":32.6,"ask":32.9,"last":32,"theta":-3.793,"vega":3.729,"contractSymbol":"SPXW  260527C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":6,"type":"call","volume":130,"oi":84,"ivRaw":11.692,"delta":0.39,"gamma":0.003,"optionHigh":31.6,"optionLow":14.73,"bid":30.4,"ask":30.6,"last":30.2,"theta":-3.716,"vega":3.685,"contractSymbol":"SPXW  260527C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":6,"type":"call","volume":112,"oi":185,"ivRaw":11.631,"delta":0.372,"gamma":0.003,"optionHigh":29.4,"optionLow":13.2,"bid":28.2,"ask":28.5,"last":25.94,"theta":-3.64,"vega":3.634,"contractSymbol":"SPXW  260527C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":6,"type":"call","volume":73,"oi":81,"ivRaw":11.544,"delta":0.354,"gamma":0.003,"optionHigh":30.86,"optionLow":12.69,"bid":26.1,"ask":26.4,"last":27.01,"theta":-3.547,"vega":3.574,"contractSymbol":"SPXW  260527C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-27","dte":6,"type":"call","volume":439,"oi":1563,"ivRaw":11.474,"delta":0.337,"gamma":0.003,"optionHigh":30.3,"optionLow":10.6,"bid":24.2,"ask":24.5,"last":24.3,"theta":-3.452,"vega":3.507,"contractSymbol":"SPXW  260527C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"call","volume":313,"oi":62,"ivRaw":12.421,"delta":0.648,"gamma":0.003,"optionHigh":84.2,"optionLow":51.9,"bid":83.3,"ask":83.6,"last":82.2,"theta":-3.539,"vega":3.848,"contractSymbol":"SPXW  260528C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"call","volume":121,"oi":235,"ivRaw":12.324,"delta":0.635,"gamma":0.003,"optionHigh":88.1,"optionLow":49.8,"bid":79.8,"ask":80.1,"last":88.1,"theta":-3.561,"vega":3.899,"contractSymbol":"SPXW  260528C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"call","volume":51,"oi":42,"ivRaw":12.236,"delta":0.621,"gamma":0.003,"optionHigh":76.96,"optionLow":49.71,"bid":76.3,"ask":76.6,"last":72.5,"theta":-3.58,"vega":3.947,"contractSymbol":"SPXW  260528C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"call","volume":161,"oi":144,"ivRaw":12.142,"delta":0.606,"gamma":0.003,"optionHigh":75.18,"optionLow":45.85,"bid":72.9,"ask":73.3,"last":75.18,"theta":-3.592,"vega":3.99,"contractSymbol":"SPXW  260528C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"call","volume":32,"oi":162,"ivRaw":12.057,"delta":0.591,"gamma":0.003,"optionHigh":77.7,"optionLow":43.23,"bid":69.6,"ask":70,"last":67.4,"theta":-3.603,"vega":4.028,"contractSymbol":"SPXW  260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"call","volume":50,"oi":125,"ivRaw":11.979,"delta":0.576,"gamma":0.003,"optionHigh":69.8,"optionLow":40.4,"bid":66.4,"ask":66.7,"last":69.8,"theta":-3.61,"vega":4.062,"contractSymbol":"SPXW  260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"call","volume":54,"oi":51,"ivRaw":11.884,"delta":0.561,"gamma":0.003,"optionHigh":64.14,"optionLow":37.3,"bid":63.2,"ask":63.6,"last":60.68,"theta":-3.606,"vega":4.089,"contractSymbol":"SPXW  260528C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"call","volume":58,"oi":181,"ivRaw":11.794,"delta":0.545,"gamma":0.003,"optionHigh":67.61,"optionLow":35.7,"bid":60.2,"ask":60.5,"last":62,"theta":-3.598,"vega":4.111,"contractSymbol":"SPXW  260528C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"call","volume":39,"oi":120,"ivRaw":11.709,"delta":0.529,"gamma":0.003,"optionHigh":61.9,"optionLow":32.55,"bid":57.2,"ask":57.5,"last":54.76,"theta":-3.585,"vega":4.126,"contractSymbol":"SPXW  260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"call","volume":233,"oi":335,"ivRaw":11.641,"delta":0.512,"gamma":0.003,"optionHigh":60.43,"optionLow":30.86,"bid":54.2,"ask":54.6,"last":53.04,"theta":-3.571,"vega":4.135,"contractSymbol":"SPXW  260528C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"call","volume":43,"oi":48,"ivRaw":11.531,"delta":0.496,"gamma":0.003,"optionHigh":55.35,"optionLow":30.12,"bid":51.4,"ask":51.7,"last":49.7,"theta":-3.539,"vega":4.137,"contractSymbol":"SPXW  260528C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"call","volume":109,"oi":89,"ivRaw":12.658,"delta":0.481,"gamma":0.003,"optionHigh":54.42,"optionLow":26.95,"bid":48.6,"ask":48.9,"last":48.2,"theta":-3.875,"vega":4.133,"contractSymbol":"SPXW  260528C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"call","volume":39,"oi":21,"ivRaw":12.582,"delta":0.466,"gamma":0.003,"optionHigh":51.5,"optionLow":26,"bid":45.9,"ask":46.3,"last":45.08,"theta":-3.84,"vega":4.122,"contractSymbol":"SPXW  260528C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"call","volume":132,"oi":118,"ivRaw":12.487,"delta":0.45,"gamma":0.003,"optionHigh":50.68,"optionLow":21.41,"bid":43.3,"ask":43.7,"last":39.22,"theta":-3.793,"vega":4.105,"contractSymbol":"SPXW  260528C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"call","volume":246,"oi":236,"ivRaw":12.408,"delta":0.435,"gamma":0.003,"optionHigh":48.55,"optionLow":19.81,"bid":40.8,"ask":41.1,"last":40.81,"theta":-3.745,"vega":4.082,"contractSymbol":"SPXW  260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"call","volume":26,"oi":124,"ivRaw":12.334,"delta":0.419,"gamma":0.003,"optionHigh":43.5,"optionLow":19.4,"bid":38.4,"ask":38.7,"last":38.69,"theta":-3.692,"vega":4.052,"contractSymbol":"SPXW  260528C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":7,"type":"call","volume":20,"oi":71,"ivRaw":12.267,"delta":0.403,"gamma":0.003,"optionHigh":33.58,"optionLow":17.95,"bid":36.1,"ask":36.4,"last":33.18,"theta":-3.636,"vega":4.015,"contractSymbol":"SPXW  260528C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":7,"type":"call","volume":84,"oi":144,"ivRaw":12.179,"delta":0.388,"gamma":0.003,"optionHigh":31.43,"optionLow":17.85,"bid":33.8,"ask":34.1,"last":31.03,"theta":-3.567,"vega":3.971,"contractSymbol":"SPXW  260528C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":7,"type":"call","volume":522,"oi":184,"ivRaw":12.094,"delta":0.372,"gamma":0.003,"optionHigh":30.4,"optionLow":14.29,"bid":31.6,"ask":31.9,"last":30.4,"theta":-3.493,"vega":3.921,"contractSymbol":"SPXW  260528C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-28","dte":7,"type":"call","volume":541,"oi":687,"ivRaw":12.026,"delta":0.356,"gamma":0.003,"optionHigh":35.62,"optionLow":14.5,"bid":29.6,"ask":29.9,"last":29.85,"theta":-3.418,"vega":3.864,"contractSymbol":"SPXW  260528C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"call","volume":121,"oi":507,"ivRaw":12.906,"delta":0.639,"gamma":0.003,"optionHigh":90.57,"optionLow":59.62,"bid":90.2,"ask":90.5,"last":88.34,"theta":-3.569,"vega":4.152,"contractSymbol":"SPXW  260529C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"call","volume":110,"oi":4745,"ivRaw":12.828,"delta":0.626,"gamma":0.003,"optionHigh":87.1,"optionLow":56.24,"bid":86.7,"ask":87.1,"last":85.18,"theta":-3.586,"vega":4.199,"contractSymbol":"SPXW  260529C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"call","volume":43,"oi":484,"ivRaw":12.736,"delta":0.613,"gamma":0.003,"optionHigh":84,"optionLow":54.55,"bid":83.3,"ask":83.7,"last":84,"theta":-3.595,"vega":4.242,"contractSymbol":"SPXW  260529C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"call","volume":185,"oi":5491,"ivRaw":12.662,"delta":0.6,"gamma":0.003,"optionHigh":80.35,"optionLow":51.72,"bid":80,"ask":80.3,"last":79.22,"theta":-3.605,"vega":4.281,"contractSymbol":"SPXW  260529C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"call","volume":262,"oi":1153,"ivRaw":12.576,"delta":0.587,"gamma":0.003,"optionHigh":84.89,"optionLow":49.16,"bid":76.7,"ask":77,"last":76.65,"theta":-3.608,"vega":4.316,"contractSymbol":"SPXW  260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"call","volume":254,"oi":1115,"ivRaw":12.499,"delta":0.573,"gamma":0.003,"optionHigh":80.11,"optionLow":44.5,"bid":73.5,"ask":73.8,"last":73.4,"theta":-3.609,"vega":4.347,"contractSymbol":"SPXW  260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"call","volume":128,"oi":502,"ivRaw":12.406,"delta":0.559,"gamma":0.003,"optionHigh":72.28,"optionLow":43.2,"bid":70.3,"ask":70.7,"last":72.16,"theta":-3.601,"vega":4.372,"contractSymbol":"SPXW  260529C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"call","volume":142,"oi":706,"ivRaw":12.32,"delta":0.545,"gamma":0.003,"optionHigh":75.55,"optionLow":41.3,"bid":67.3,"ask":67.6,"last":66.5,"theta":-3.591,"vega":4.393,"contractSymbol":"SPXW  260529C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"call","volume":63,"oi":382,"ivRaw":12.24,"delta":0.531,"gamma":0.003,"optionHigh":69.01,"optionLow":41.8,"bid":64.2,"ask":64.6,"last":69.01,"theta":-3.577,"vega":4.408,"contractSymbol":"SPXW  260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"call","volume":1214,"oi":9036,"ivRaw":12.167,"delta":0.516,"gamma":0.003,"optionHigh":69.2,"optionLow":36.8,"bid":61.3,"ask":61.6,"last":60.17,"theta":-3.561,"vega":4.417,"contractSymbol":"SPXW  260529C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"call","volume":120,"oi":352,"ivRaw":12.081,"delta":0.501,"gamma":0.003,"optionHigh":67,"optionLow":34.9,"bid":58.4,"ask":58.8,"last":58,"theta":-3.536,"vega":4.421,"contractSymbol":"SPXW  260529C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"call","volume":157,"oi":796,"ivRaw":13.293,"delta":0.488,"gamma":0.003,"optionHigh":62.47,"optionLow":32.84,"bid":55.6,"ask":56,"last":55.36,"theta":-3.873,"vega":4.419,"contractSymbol":"SPXW  260529C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"call","volume":97,"oi":642,"ivRaw":13.206,"delta":0.474,"gamma":0.003,"optionHigh":59.18,"optionLow":31.3,"bid":52.9,"ask":53.2,"last":55.1,"theta":-3.838,"vega":4.411,"contractSymbol":"SPXW  260529C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"call","volume":243,"oi":948,"ivRaw":13.138,"delta":0.461,"gamma":0.003,"optionHigh":56.39,"optionLow":28.75,"bid":50.3,"ask":50.6,"last":51,"theta":-3.804,"vega":4.399,"contractSymbol":"SPXW  260529C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"call","volume":300,"oi":1720,"ivRaw":13.054,"delta":0.447,"gamma":0.003,"optionHigh":51.52,"optionLow":27,"bid":47.7,"ask":48,"last":47.53,"theta":-3.761,"vega":4.381,"contractSymbol":"SPXW  260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"call","volume":111,"oi":892,"ivRaw":12.975,"delta":0.433,"gamma":0.003,"optionHigh":51.94,"optionLow":24.73,"bid":45.2,"ask":45.5,"last":44.32,"theta":-3.714,"vega":4.357,"contractSymbol":"SPXW  260529C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":8,"type":"call","volume":118,"oi":337,"ivRaw":12.903,"delta":0.418,"gamma":0.003,"optionHigh":50.2,"optionLow":23.16,"bid":42.8,"ask":43.1,"last":40.4,"theta":-3.665,"vega":4.328,"contractSymbol":"SPXW  260529C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":8,"type":"call","volume":154,"oi":617,"ivRaw":12.817,"delta":0.404,"gamma":0.003,"optionHigh":47.29,"optionLow":22.05,"bid":40.4,"ask":40.7,"last":41.2,"theta":-3.607,"vega":4.293,"contractSymbol":"SPXW  260529C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":8,"type":"call","volume":57,"oi":536,"ivRaw":12.759,"delta":0.39,"gamma":0.003,"optionHigh":42.56,"optionLow":20.7,"bid":38.2,"ask":38.5,"last":37.48,"theta":-3.552,"vega":4.252,"contractSymbol":"SPXW  260529C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-29","dte":8,"type":"call","volume":1439,"oi":8566,"ivRaw":12.683,"delta":0.376,"gamma":0.003,"optionHigh":43.25,"optionLow":18.8,"bid":36,"ask":36.3,"last":36.1,"theta":-3.488,"vega":4.205,"contractSymbol":"SPXW  260529C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"call","volume":30,"oi":67,"ivRaw":12.201,"delta":0.622,"gamma":0.002,"optionHigh":94.9,"optionLow":67.66,"bid":96.8,"ask":97.4,"last":94.9,"theta":-2.777,"vega":4.934,"contractSymbol":"SPXW  260601C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"call","volume":60,"oi":347,"ivRaw":12.115,"delta":0.61,"gamma":0.002,"optionHigh":102.3,"optionLow":63,"bid":93.4,"ask":94,"last":92.04,"theta":-2.782,"vega":4.977,"contractSymbol":"SPXW  260601C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"call","volume":11,"oi":55,"ivRaw":12.042,"delta":0.598,"gamma":0.002,"optionHigh":95.2,"optionLow":62.97,"bid":90,"ask":90.6,"last":95.2,"theta":-2.789,"vega":5.018,"contractSymbol":"SPXW  260601C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"call","volume":79,"oi":182,"ivRaw":11.957,"delta":0.586,"gamma":0.003,"optionHigh":85.9,"optionLow":57.4,"bid":86.8,"ask":87.4,"last":85.9,"theta":-2.79,"vega":5.054,"contractSymbol":"SPXW  260601C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"call","volume":24,"oi":1772,"ivRaw":11.891,"delta":0.574,"gamma":0.003,"optionHigh":84.87,"optionLow":55.8,"bid":83.6,"ask":84,"last":84.87,"theta":-2.793,"vega":5.086,"contractSymbol":"SPXW  260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"call","volume":23,"oi":174,"ivRaw":11.813,"delta":0.562,"gamma":0.003,"optionHigh":86.95,"optionLow":52.74,"bid":80.4,"ask":80.9,"last":86.95,"theta":-2.79,"vega":5.114,"contractSymbol":"SPXW  260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"call","volume":132,"oi":126,"ivRaw":11.732,"delta":0.549,"gamma":0.003,"optionHigh":84.23,"optionLow":50.8,"bid":77.2,"ask":77.8,"last":84.23,"theta":-2.784,"vega":5.137,"contractSymbol":"SPXW  260601C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"call","volume":52,"oi":218,"ivRaw":11.659,"delta":0.536,"gamma":0.003,"optionHigh":82.55,"optionLow":50.29,"bid":74.2,"ask":74.7,"last":82.4,"theta":-2.777,"vega":5.155,"contractSymbol":"SPXW  260601C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"call","volume":14,"oi":50,"ivRaw":11.573,"delta":0.523,"gamma":0.003,"optionHigh":68.5,"optionLow":47.59,"bid":71.2,"ask":71.6,"last":68.5,"theta":-2.764,"vega":5.167,"contractSymbol":"SPXW  260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"call","volume":327,"oi":830,"ivRaw":11.496,"delta":0.51,"gamma":0.003,"optionHigh":77.5,"optionLow":43.1,"bid":68.2,"ask":68.7,"last":68.98,"theta":-2.75,"vega":5.175,"contractSymbol":"SPXW  260601C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"call","volume":15,"oi":49,"ivRaw":11.424,"delta":0.496,"gamma":0.003,"optionHigh":72,"optionLow":42.17,"bid":65.4,"ask":65.8,"last":72,"theta":-2.733,"vega":5.176,"contractSymbol":"SPXW  260601C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"call","volume":87,"oi":193,"ivRaw":11.346,"delta":0.483,"gamma":0.003,"optionHigh":68.98,"optionLow":39.31,"bid":62.6,"ask":63,"last":59.7,"theta":-2.712,"vega":5.171,"contractSymbol":"SPXW  260601C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"call","volume":16,"oi":97,"ivRaw":12.807,"delta":0.474,"gamma":0.002,"optionHigh":66.73,"optionLow":38.58,"bid":59.8,"ask":60.2,"last":66.73,"theta":-3.057,"vega":5.165,"contractSymbol":"SPXW  260601C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"call","volume":45,"oi":301,"ivRaw":12.719,"delta":0.461,"gamma":0.002,"optionHigh":62.9,"optionLow":36.12,"bid":57,"ask":57.6,"last":55.35,"theta":-3.027,"vega":5.152,"contractSymbol":"SPXW  260601C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"call","volume":68,"oi":275,"ivRaw":12.647,"delta":0.449,"gamma":0.002,"optionHigh":61.13,"optionLow":34.1,"bid":54.4,"ask":54.9,"last":55.21,"theta":-2.999,"vega":5.134,"contractSymbol":"SPXW  260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"call","volume":33,"oi":88,"ivRaw":12.583,"delta":0.437,"gamma":0.002,"optionHigh":57.5,"optionLow":30.8,"bid":52,"ask":52.4,"last":52.8,"theta":-2.97,"vega":5.111,"contractSymbol":"SPXW  260601C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":11,"type":"call","volume":26,"oi":116,"ivRaw":12.506,"delta":0.424,"gamma":0.002,"optionHigh":43.33,"optionLow":29.21,"bid":49.4,"ask":50,"last":43.33,"theta":-2.935,"vega":5.083,"contractSymbol":"SPXW  260601C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":11,"type":"call","volume":43,"oi":137,"ivRaw":12.436,"delta":0.412,"gamma":0.002,"optionHigh":50.38,"optionLow":27,"bid":47,"ask":47.5,"last":50.38,"theta":-2.898,"vega":5.049,"contractSymbol":"SPXW  260601C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":11,"type":"call","volume":26,"oi":30,"ivRaw":12.354,"delta":0.399,"gamma":0.002,"optionHigh":49.46,"optionLow":24.8,"bid":44.7,"ask":45.2,"last":49.46,"theta":-2.855,"vega":5.01,"contractSymbol":"SPXW  260601C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-01","dte":11,"type":"call","volume":283,"oi":1066,"ivRaw":12.301,"delta":0.387,"gamma":0.002,"optionHigh":50,"optionLow":23.83,"bid":42.4,"ask":42.9,"last":42.83,"theta":-2.818,"vega":4.966,"contractSymbol":"SPXW  260601C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"call","volume":45,"oi":21,"ivRaw":12.431,"delta":0.615,"gamma":0.002,"optionHigh":76.6,"optionLow":71.45,"bid":101.4,"ask":101.8,"last":76.6,"theta":-2.713,"vega":5.18,"contractSymbol":"SPXW  260602C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"call","volume":12,"oi":41,"ivRaw":12.345,"delta":0.604,"gamma":0.002,"optionHigh":76.8,"optionLow":69,"bid":98,"ask":98.4,"last":73.3,"theta":-2.716,"vega":5.22,"contractSymbol":"SPXW  260602C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"call","volume":9,"oi":145,"ivRaw":12.276,"delta":0.593,"gamma":0.002,"optionHigh":76,"optionLow":68.4,"bid":94.6,"ask":95.1,"last":68.57,"theta":-2.721,"vega":5.258,"contractSymbol":"SPXW  260602C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"call","volume":10,"oi":382,"ivRaw":12.199,"delta":0.581,"gamma":0.002,"optionHigh":93.97,"optionLow":63.82,"bid":91.3,"ask":91.8,"last":89.63,"theta":-2.723,"vega":5.292,"contractSymbol":"SPXW  260602C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"call","volume":4,"oi":522,"ivRaw":12.121,"delta":0.57,"gamma":0.002,"optionHigh":71.85,"optionLow":67.8,"bid":88.1,"ask":88.6,"last":67.8,"theta":-2.721,"vega":5.321,"contractSymbol":"SPXW  260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"call","volume":3,"oi":235,"ivRaw":12.042,"delta":0.558,"gamma":0.002,"optionHigh":58.58,"optionLow":58.58,"bid":84.9,"ask":85.4,"last":58.58,"theta":-2.717,"vega":5.347,"contractSymbol":"SPXW  260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"call","volume":18,"oi":14,"ivRaw":11.961,"delta":0.546,"gamma":0.002,"optionHigh":76.4,"optionLow":55.19,"bid":81.8,"ask":82.2,"last":76.4,"theta":-2.71,"vega":5.368,"contractSymbol":"SPXW  260602C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"call","volume":15,"oi":129,"ivRaw":11.888,"delta":0.534,"gamma":0.002,"optionHigh":81.32,"optionLow":53.36,"bid":78.7,"ask":79.2,"last":81.32,"theta":-2.702,"vega":5.385,"contractSymbol":"SPXW  260602C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"call","volume":1,"oi":25,"ivRaw":11.804,"delta":0.522,"gamma":0.002,"optionHigh":58.23,"optionLow":58.23,"bid":75.6,"ask":76.2,"last":58.23,"theta":-2.689,"vega":5.397,"contractSymbol":"SPXW  260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"call","volume":35,"oi":243,"ivRaw":11.72,"delta":0.509,"gamma":0.003,"optionHigh":80.4,"optionLow":48.94,"bid":72.7,"ask":73.2,"last":72.5,"theta":-2.674,"vega":5.403,"contractSymbol":"SPXW  260602C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"call","volume":73,"oi":13,"ivRaw":11.641,"delta":0.497,"gamma":0.003,"optionHigh":75.2,"optionLow":45,"bid":69.8,"ask":70.4,"last":70.1,"theta":-2.657,"vega":5.405,"contractSymbol":"SPXW  260602C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"call","volume":53,"oi":76,"ivRaw":11.558,"delta":0.484,"gamma":0.003,"optionHigh":69.1,"optionLow":41.3,"bid":67,"ask":67.4,"last":66.77,"theta":-2.635,"vega":5.4,"contractSymbol":"SPXW  260602C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"call","volume":6,"oi":4,"ivRaw":13.091,"delta":0.476,"gamma":0.002,"optionHigh":69.23,"optionLow":42.89,"bid":64.2,"ask":64.7,"last":69.23,"theta":-2.982,"vega":5.395,"contractSymbol":"SPXW  260602C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"call","volume":36,"oi":60,"ivRaw":13.027,"delta":0.464,"gamma":0.002,"optionHigh":67.4,"optionLow":37.32,"bid":61.5,"ask":62,"last":61.8,"theta":-2.961,"vega":5.383,"contractSymbol":"SPXW  260602C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"call","volume":18,"oi":78,"ivRaw":12.943,"delta":0.453,"gamma":0.002,"optionHigh":63.73,"optionLow":37.2,"bid":58.8,"ask":59.4,"last":63.73,"theta":-2.933,"vega":5.367,"contractSymbol":"SPXW  260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"call","volume":21,"oi":101,"ivRaw":12.866,"delta":0.441,"gamma":0.002,"optionHigh":56.66,"optionLow":35.58,"bid":56.2,"ask":56.8,"last":56.66,"theta":-2.903,"vega":5.346,"contractSymbol":"SPXW  260602C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":12,"type":"call","volume":35,"oi":17,"ivRaw":12.796,"delta":0.429,"gamma":0.002,"optionHigh":48.49,"optionLow":33.17,"bid":53.8,"ask":54.2,"last":48.49,"theta":-2.873,"vega":5.32,"contractSymbol":"SPXW  260602C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":12,"type":"call","volume":9,"oi":147,"ivRaw":12.724,"delta":0.418,"gamma":0.002,"optionHigh":40.63,"optionLow":30.54,"bid":51.3,"ask":51.8,"last":32.8,"theta":-2.84,"vega":5.289,"contractSymbol":"SPXW  260602C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":12,"type":"call","volume":0,"oi":36,"ivRaw":12.663,"delta":0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.9,"ask":49.4,"last":45.66,"theta":-2.807,"vega":5.254,"contractSymbol":"SPXW  260602C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-02","dte":12,"type":"call","volume":75,"oi":445,"ivRaw":12.588,"delta":0.394,"gamma":0.002,"optionHigh":52.4,"optionLow":28,"bid":46.6,"ask":47.1,"last":47,"theta":-2.768,"vega":5.213,"contractSymbol":"SPXW  260602C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"call","volume":12,"oi":9,"ivRaw":12.692,"delta":0.609,"gamma":0.002,"optionHigh":82.96,"optionLow":77,"bid":106.1,"ask":106.6,"last":78.2,"theta":-2.669,"vega":5.414,"contractSymbol":"SPXW  260603C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"call","volume":11,"oi":50,"ivRaw":12.612,"delta":0.598,"gamma":0.002,"optionHigh":98.2,"optionLow":74.2,"bid":102.8,"ask":103.2,"last":98.2,"theta":-2.672,"vega":5.452,"contractSymbol":"SPXW  260603C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"call","volume":3,"oi":119,"ivRaw":12.543,"delta":0.588,"gamma":0.002,"optionHigh":77.4,"optionLow":72.32,"bid":99.4,"ask":100,"last":74.7,"theta":-2.676,"vega":5.487,"contractSymbol":"SPXW  260603C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"call","volume":88,"oi":182,"ivRaw":12.465,"delta":0.577,"gamma":0.002,"optionHigh":98,"optionLow":67.93,"bid":96.1,"ask":96.6,"last":97,"theta":-2.675,"vega":5.519,"contractSymbol":"SPXW  260603C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"call","volume":3,"oi":619,"ivRaw":12.377,"delta":0.566,"gamma":0.002,"optionHigh":92.95,"optionLow":76,"bid":92.9,"ask":93.4,"last":92.95,"theta":-2.67,"vega":5.546,"contractSymbol":"SPXW  260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"call","volume":33,"oi":110,"ivRaw":12.298,"delta":0.555,"gamma":0.002,"optionHigh":88.17,"optionLow":63.8,"bid":89.7,"ask":90.2,"last":88.17,"theta":-2.664,"vega":5.57,"contractSymbol":"SPXW  260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"call","volume":6,"oi":10,"ivRaw":12.226,"delta":0.544,"gamma":0.002,"optionHigh":66.2,"optionLow":61.2,"bid":86.6,"ask":87,"last":66.2,"theta":-2.659,"vega":5.59,"contractSymbol":"SPXW  260603C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"call","volume":2,"oi":57,"ivRaw":12.145,"delta":0.533,"gamma":0.002,"optionHigh":74,"optionLow":73.2,"bid":83.5,"ask":84,"last":74,"theta":-2.649,"vega":5.605,"contractSymbol":"SPXW  260603C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"call","volume":2,"oi":23,"ivRaw":12.063,"delta":0.521,"gamma":0.002,"optionHigh":64.75,"optionLow":57.85,"bid":80.4,"ask":81,"last":64.75,"theta":-2.636,"vega":5.616,"contractSymbol":"SPXW  260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"call","volume":30,"oi":275,"ivRaw":11.99,"delta":0.509,"gamma":0.002,"optionHigh":81.1,"optionLow":50,"bid":77.5,"ask":78,"last":78.62,"theta":-2.624,"vega":5.623,"contractSymbol":"SPXW  260603C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"call","volume":18,"oi":70,"ivRaw":11.905,"delta":0.497,"gamma":0.002,"optionHigh":54.42,"optionLow":50.95,"bid":74.6,"ask":75.1,"last":54.42,"theta":-2.606,"vega":5.624,"contractSymbol":"SPXW  260603C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":32,"ivRaw":11.825,"delta":0.485,"gamma":0.002,"optionHigh":74.4,"optionLow":59.2,"bid":71.8,"ask":72.2,"last":74.4,"theta":-2.587,"vega":5.62,"contractSymbol":"SPXW  260603C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"call","volume":12,"oi":11,"ivRaw":13.428,"delta":0.478,"gamma":0.002,"optionHigh":71.98,"optionLow":44.9,"bid":69,"ask":69.4,"last":71.98,"theta":-2.935,"vega":5.615,"contractSymbol":"SPXW  260603C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"call","volume":10,"oi":167,"ivRaw":13.359,"delta":0.467,"gamma":0.002,"optionHigh":70.6,"optionLow":41.34,"bid":66.2,"ask":66.8,"last":70.6,"theta":-2.915,"vega":5.605,"contractSymbol":"SPXW  260603C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":95,"ivRaw":13.281,"delta":0.456,"gamma":0.002,"optionHigh":66.8,"optionLow":39.8,"bid":63.6,"ask":64,"last":64.54,"theta":-2.89,"vega":5.59,"contractSymbol":"SPXW  260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"call","volume":4,"oi":24,"ivRaw":13.201,"delta":0.445,"gamma":0.002,"optionHigh":67.7,"optionLow":42.11,"bid":60.9,"ask":61.4,"last":67.7,"theta":-2.862,"vega":5.571,"contractSymbol":"SPXW  260603C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":13,"type":"call","volume":21,"oi":76,"ivRaw":13.129,"delta":0.434,"gamma":0.002,"optionHigh":61.5,"optionLow":36.5,"bid":58.4,"ask":58.9,"last":61.5,"theta":-2.834,"vega":5.548,"contractSymbol":"SPXW  260603C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":13,"type":"call","volume":10,"oi":164,"ivRaw":13.073,"delta":0.423,"gamma":0.002,"optionHigh":39,"optionLow":38.41,"bid":55.9,"ask":56.4,"last":39,"theta":-2.808,"vega":5.52,"contractSymbol":"SPXW  260603C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":13,"type":"call","volume":0,"oi":37,"ivRaw":12.989,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.5,"ask":54,"last":45.9,"theta":-2.772,"vega":5.488,"contractSymbol":"SPXW  260603C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-03","dte":13,"type":"call","volume":43,"oi":206,"ivRaw":12.914,"delta":0.401,"gamma":0.002,"optionHigh":56.6,"optionLow":31.3,"bid":51.1,"ask":51.6,"last":56,"theta":-2.737,"vega":5.451,"contractSymbol":"SPXW  260603C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"call","volume":5,"oi":4,"ivRaw":12.979,"delta":0.601,"gamma":0.002,"optionHigh":85.54,"optionLow":80.6,"bid":110.4,"ask":110.9,"last":85.18,"theta":-2.594,"vega":5.647,"contractSymbol":"SPXW  260604C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"call","volume":47,"oi":33,"ivRaw":12.905,"delta":0.591,"gamma":0.002,"optionHigh":115.35,"optionLow":82,"bid":107,"ask":107.5,"last":114.44,"theta":-2.597,"vega":5.682,"contractSymbol":"SPXW  260604C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"call","volume":9,"oi":22,"ivRaw":12.832,"delta":0.581,"gamma":0.002,"optionHigh":107.12,"optionLow":80.71,"bid":103.6,"ask":104.2,"last":107.12,"theta":-2.598,"vega":5.714,"contractSymbol":"SPXW  260604C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"call","volume":23,"oi":47,"ivRaw":12.75,"delta":0.571,"gamma":0.002,"optionHigh":99.6,"optionLow":69.59,"bid":100.4,"ask":101,"last":99.6,"theta":-2.596,"vega":5.742,"contractSymbol":"SPXW  260604C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"call","volume":21,"oi":171,"ivRaw":12.669,"delta":0.561,"gamma":0.002,"optionHigh":100.62,"optionLow":74.61,"bid":97.2,"ask":97.8,"last":98.57,"theta":-2.591,"vega":5.767,"contractSymbol":"SPXW  260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"call","volume":10,"oi":122,"ivRaw":12.596,"delta":0.55,"gamma":0.002,"optionHigh":90,"optionLow":66.55,"bid":94,"ask":94.6,"last":90,"theta":-2.587,"vega":5.788,"contractSymbol":"SPXW  260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"call","volume":18,"oi":19,"ivRaw":12.514,"delta":0.54,"gamma":0.002,"optionHigh":94.27,"optionLow":67.92,"bid":90.9,"ask":91.4,"last":94.27,"theta":-2.579,"vega":5.806,"contractSymbol":"SPXW  260604C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"call","volume":69,"oi":59,"ivRaw":12.431,"delta":0.529,"gamma":0.002,"optionHigh":95.21,"optionLow":64.39,"bid":87.8,"ask":88.4,"last":95.21,"theta":-2.569,"vega":5.819,"contractSymbol":"SPXW  260604C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"call","volume":22,"oi":11,"ivRaw":12.348,"delta":0.518,"gamma":0.002,"optionHigh":91.45,"optionLow":61.49,"bid":84.8,"ask":85.4,"last":91.17,"theta":-2.557,"vega":5.828,"contractSymbol":"SPXW  260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"call","volume":35,"oi":332,"ivRaw":12.285,"delta":0.507,"gamma":0.002,"optionHigh":85.87,"optionLow":54.85,"bid":81.8,"ask":82.4,"last":81.35,"theta":-2.548,"vega":5.834,"contractSymbol":"SPXW  260604C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"call","volume":125,"oi":13,"ivRaw":12.198,"delta":0.496,"gamma":0.002,"optionHigh":87.9,"optionLow":55.85,"bid":79,"ask":79.5,"last":87.9,"theta":-2.53,"vega":5.834,"contractSymbol":"SPXW  260604C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"call","volume":134,"oi":143,"ivRaw":12.122,"delta":0.484,"gamma":0.002,"optionHigh":83.31,"optionLow":51.89,"bid":76.1,"ask":76.6,"last":78.61,"theta":-2.513,"vega":5.83,"contractSymbol":"SPXW  260604C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"call","volume":26,"oi":4,"ivRaw":13.781,"delta":0.477,"gamma":0.002,"optionHigh":81.01,"optionLow":52.46,"bid":73.3,"ask":73.8,"last":80.96,"theta":-2.861,"vega":5.825,"contractSymbol":"SPXW  260604C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"call","volume":7,"oi":39,"ivRaw":13.697,"delta":0.467,"gamma":0.002,"optionHigh":58.3,"optionLow":48.32,"bid":70.6,"ask":71.1,"last":50.14,"theta":-2.839,"vega":5.815,"contractSymbol":"SPXW  260604C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"call","volume":189,"oi":469,"ivRaw":13.638,"delta":0.457,"gamma":0.002,"optionHigh":71.84,"optionLow":46.18,"bid":67.8,"ask":68.4,"last":71.84,"theta":-2.82,"vega":5.801,"contractSymbol":"SPXW  260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"call","volume":17,"oi":38,"ivRaw":13.571,"delta":0.447,"gamma":0.002,"optionHigh":68.96,"optionLow":44.14,"bid":65.2,"ask":65.7,"last":68.46,"theta":-2.798,"vega":5.783,"contractSymbol":"SPXW  260604C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":14,"type":"call","volume":38,"oi":109,"ivRaw":13.494,"delta":0.437,"gamma":0.002,"optionHigh":68.5,"optionLow":45.34,"bid":62.6,"ask":63.2,"last":68.5,"theta":-2.772,"vega":5.761,"contractSymbol":"SPXW  260604C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":14,"type":"call","volume":5,"oi":36,"ivRaw":13.425,"delta":0.426,"gamma":0.002,"optionHigh":57.23,"optionLow":40.29,"bid":60.2,"ask":60.7,"last":57.23,"theta":-2.745,"vega":5.735,"contractSymbol":"SPXW  260604C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":14,"type":"call","volume":80,"oi":64,"ivRaw":13.347,"delta":0.416,"gamma":0.002,"optionHigh":41,"optionLow":40.88,"bid":57.7,"ask":58.2,"last":40.88,"theta":-2.715,"vega":5.705,"contractSymbol":"SPXW  260604C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-04","dte":14,"type":"call","volume":42,"oi":406,"ivRaw":13.288,"delta":0.406,"gamma":0.002,"optionHigh":60.2,"optionLow":34.65,"bid":55.4,"ask":55.8,"last":59.54,"theta":-2.687,"vega":5.671,"contractSymbol":"SPXW  260604C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"call","volume":184,"oi":78,"ivRaw":13.344,"delta":0.597,"gamma":0.002,"optionHigh":115.3,"optionLow":85.62,"bid":116.2,"ask":116.8,"last":115.3,"theta":-2.619,"vega":5.859,"contractSymbol":"SPXW  260605C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"call","volume":254,"oi":540,"ivRaw":13.27,"delta":0.588,"gamma":0.002,"optionHigh":117.9,"optionLow":82.15,"bid":113,"ask":113.5,"last":117.9,"theta":-2.62,"vega":5.892,"contractSymbol":"SPXW  260605C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"call","volume":75,"oi":211,"ivRaw":13.188,"delta":0.579,"gamma":0.002,"optionHigh":114.5,"optionLow":79.12,"bid":109.6,"ask":110.2,"last":114.5,"theta":-2.618,"vega":5.921,"contractSymbol":"SPXW  260605C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"call","volume":190,"oi":345,"ivRaw":13.107,"delta":0.569,"gamma":0.002,"optionHigh":114.64,"optionLow":77.01,"bid":106.4,"ask":106.9,"last":114.64,"theta":-2.614,"vega":5.948,"contractSymbol":"SPXW  260605C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"call","volume":318,"oi":875,"ivRaw":13.035,"delta":0.559,"gamma":0.002,"optionHigh":111.34,"optionLow":75,"bid":103.2,"ask":103.7,"last":103.7,"theta":-2.611,"vega":5.972,"contractSymbol":"SPXW  260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"call","volume":58,"oi":325,"ivRaw":12.954,"delta":0.55,"gamma":0.002,"optionHigh":102.27,"optionLow":70.22,"bid":100,"ask":100.5,"last":97.31,"theta":-2.604,"vega":5.992,"contractSymbol":"SPXW  260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"call","volume":6,"oi":450,"ivRaw":12.874,"delta":0.54,"gamma":0.002,"optionHigh":98.79,"optionLow":73.6,"bid":96.8,"ask":97.4,"last":98.79,"theta":-2.596,"vega":6.009,"contractSymbol":"SPXW  260605C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"call","volume":63,"oi":581,"ivRaw":12.794,"delta":0.529,"gamma":0.002,"optionHigh":99.11,"optionLow":65.54,"bid":93.8,"ask":94.2,"last":99.11,"theta":-2.586,"vega":6.022,"contractSymbol":"SPXW  260605C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"call","volume":37,"oi":60,"ivRaw":12.715,"delta":0.519,"gamma":0.002,"optionHigh":88.33,"optionLow":63.15,"bid":90.8,"ask":91.2,"last":88.33,"theta":-2.574,"vega":6.032,"contractSymbol":"SPXW  260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"call","volume":1171,"oi":2714,"ivRaw":12.638,"delta":0.509,"gamma":0.002,"optionHigh":95.9,"optionLow":59.44,"bid":87.8,"ask":88.2,"last":87.25,"theta":-2.562,"vega":6.037,"contractSymbol":"SPXW  260605C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"call","volume":17,"oi":127,"ivRaw":12.566,"delta":0.498,"gamma":0.002,"optionHigh":87.76,"optionLow":61.14,"bid":84.8,"ask":85.4,"last":84.17,"theta":-2.548,"vega":6.039,"contractSymbol":"SPXW  260605C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"call","volume":183,"oi":383,"ivRaw":12.483,"delta":0.488,"gamma":0.002,"optionHigh":89.26,"optionLow":55.47,"bid":82,"ask":82.4,"last":84.43,"theta":-2.529,"vega":6.036,"contractSymbol":"SPXW  260605C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"call","volume":21,"oi":332,"ivRaw":14.207,"delta":0.481,"gamma":0.002,"optionHigh":78.74,"optionLow":57.28,"bid":79,"ask":79.6,"last":78.74,"theta":-2.879,"vega":6.032,"contractSymbol":"SPXW  260605C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"call","volume":250,"oi":247,"ivRaw":14.137,"delta":0.472,"gamma":0.002,"optionHigh":77.15,"optionLow":50.23,"bid":76.4,"ask":76.8,"last":74.85,"theta":-2.86,"vega":6.024,"contractSymbol":"SPXW  260605C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"call","volume":62,"oi":993,"ivRaw":14.068,"delta":0.462,"gamma":0.002,"optionHigh":81.15,"optionLow":49.15,"bid":73.6,"ask":74.2,"last":74.05,"theta":-2.841,"vega":6.012,"contractSymbol":"SPXW  260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"call","volume":140,"oi":457,"ivRaw":13.998,"delta":0.453,"gamma":0.002,"optionHigh":78.02,"optionLow":48.88,"bid":71,"ask":71.4,"last":68.32,"theta":-2.819,"vega":5.997,"contractSymbol":"SPXW  260605C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":15,"type":"call","volume":40,"oi":131,"ivRaw":13.92,"delta":0.443,"gamma":0.002,"optionHigh":65.72,"optionLow":47.43,"bid":68.4,"ask":68.9,"last":65.72,"theta":-2.794,"vega":5.977,"contractSymbol":"SPXW  260605C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":15,"type":"call","volume":71,"oi":1056,"ivRaw":13.842,"delta":0.433,"gamma":0.002,"optionHigh":73.73,"optionLow":45.81,"bid":65.8,"ask":66.3,"last":68.32,"theta":-2.768,"vega":5.954,"contractSymbol":"SPXW  260605C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":15,"type":"call","volume":26,"oi":281,"ivRaw":13.781,"delta":0.424,"gamma":0.002,"optionHigh":62.71,"optionLow":41.53,"bid":63.3,"ask":63.8,"last":62.71,"theta":-2.743,"vega":5.928,"contractSymbol":"SPXW  260605C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-05","dte":15,"type":"call","volume":339,"oi":2496,"ivRaw":13.711,"delta":0.414,"gamma":0.002,"optionHigh":67.25,"optionLow":38.98,"bid":60.8,"ask":61.4,"last":61,"theta":-2.715,"vega":5.898,"contractSymbol":"SPXW  260605C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"call","volume":14,"oi":1,"ivRaw":12.943,"delta":0.589,"gamma":0.002,"optionHigh":115.3,"optionLow":95.26,"bid":122.4,"ask":123,"last":115.3,"theta":-2.275,"vega":6.444,"contractSymbol":"SPXW  260608C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"call","volume":8,"oi":104,"ivRaw":12.869,"delta":0.58,"gamma":0.002,"optionHigh":109.67,"optionLow":93.52,"bid":119,"ask":119.6,"last":109.67,"theta":-2.274,"vega":6.476,"contractSymbol":"SPXW  260608C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"call","volume":3,"oi":0,"ivRaw":12.796,"delta":0.572,"gamma":0.002,"optionHigh":97.87,"optionLow":93.8,"bid":115.7,"ask":116.3,"last":97.87,"theta":-2.272,"vega":6.504,"contractSymbol":"SPXW  260608C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"call","volume":55,"oi":97,"ivRaw":12.716,"delta":0.563,"gamma":0.002,"optionHigh":110.24,"optionLow":82.96,"bid":112.4,"ask":113,"last":105.6,"theta":-2.267,"vega":6.529,"contractSymbol":"SPXW  260608C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"call","volume":19,"oi":238,"ivRaw":12.645,"delta":0.553,"gamma":0.002,"optionHigh":117.36,"optionLow":82.03,"bid":109.2,"ask":109.8,"last":117.36,"theta":-2.264,"vega":6.551,"contractSymbol":"SPXW  260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"call","volume":39,"oi":56,"ivRaw":12.567,"delta":0.544,"gamma":0.002,"optionHigh":103.89,"optionLow":76.2,"bid":106,"ask":106.6,"last":103.89,"theta":-2.257,"vega":6.57,"contractSymbol":"SPXW  260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":1,"ivRaw":12.49,"delta":0.535,"gamma":0.002,"optionHigh":104.32,"optionLow":81.7,"bid":103,"ask":103.5,"last":104.32,"theta":-2.25,"vega":6.586,"contractSymbol":"SPXW  260608C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"call","volume":7,"oi":50,"ivRaw":12.413,"delta":0.525,"gamma":0.002,"optionHigh":85.52,"optionLow":72.02,"bid":99.8,"ask":100.4,"last":76.96,"theta":-2.241,"vega":6.598,"contractSymbol":"SPXW  260608C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":2,"ivRaw":12.329,"delta":0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":97.4,"last":66.83,"theta":-2.229,"vega":6.606,"contractSymbol":"SPXW  260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"call","volume":31,"oi":459,"ivRaw":12.265,"delta":0.506,"gamma":0.002,"optionHigh":94.06,"optionLow":66.8,"bid":93.8,"ask":94.4,"last":91.77,"theta":-2.221,"vega":6.61,"contractSymbol":"SPXW  260608C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"call","volume":3,"oi":3,"ivRaw":12.193,"delta":0.496,"gamma":0.002,"optionHigh":86.5,"optionLow":75.3,"bid":90.9,"ask":91.4,"last":86.5,"theta":-2.208,"vega":6.611,"contractSymbol":"SPXW  260608C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"call","volume":3,"oi":116,"ivRaw":12.118,"delta":0.486,"gamma":0.002,"optionHigh":70.05,"optionLow":68.52,"bid":88,"ask":88.6,"last":70.05,"theta":-2.194,"vega":6.607,"contractSymbol":"SPXW  260608C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"call","volume":13,"oi":3,"ivRaw":14.005,"delta":0.481,"gamma":0.002,"optionHigh":78.24,"optionLow":70.1,"bid":85.2,"ask":85.7,"last":78.24,"theta":-2.542,"vega":6.604,"contractSymbol":"SPXW  260608C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"call","volume":12,"oi":75,"ivRaw":13.94,"delta":0.472,"gamma":0.002,"optionHigh":72.4,"optionLow":57.83,"bid":82.4,"ask":82.9,"last":72.4,"theta":-2.528,"vega":6.595,"contractSymbol":"SPXW  260608C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"call","volume":36,"oi":388,"ivRaw":13.876,"delta":0.463,"gamma":0.002,"optionHigh":82.28,"optionLow":55.23,"bid":79.6,"ask":80.2,"last":79.22,"theta":-2.512,"vega":6.583,"contractSymbol":"SPXW  260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"call","volume":120,"oi":164,"ivRaw":13.805,"delta":0.454,"gamma":0.002,"optionHigh":84.07,"optionLow":58.51,"bid":77,"ask":77.5,"last":76.23,"theta":-2.494,"vega":6.568,"contractSymbol":"SPXW  260608C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":0,"ivRaw":13.735,"delta":0.445,"gamma":0.002,"optionHigh":54.8,"optionLow":54.8,"bid":74.4,"ask":74.8,"last":54.8,"theta":-2.475,"vega":6.549,"contractSymbol":"SPXW  260608C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":18,"type":"call","volume":10,"oi":209,"ivRaw":13.673,"delta":0.436,"gamma":0.002,"optionHigh":77.29,"optionLow":48.18,"bid":71.8,"ask":72.3,"last":69.22,"theta":-2.456,"vega":6.527,"contractSymbol":"SPXW  260608C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":13.596,"delta":0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":69.8,"last":0,"theta":-2.432,"vega":6.501,"contractSymbol":"SPXW  260608C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-08","dte":18,"type":"call","volume":124,"oi":1068,"ivRaw":13.542,"delta":0.418,"gamma":0.002,"optionHigh":73.76,"optionLow":45.18,"bid":66.8,"ask":67.2,"last":65.38,"theta":-2.412,"vega":6.472,"contractSymbol":"SPXW  260608C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.079,"delta":0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":126.8,"last":0,"theta":-2.237,"vega":6.632,"contractSymbol":"SPXW  260609C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"call","volume":12,"oi":18,"ivRaw":13.012,"delta":0.578,"gamma":0.002,"optionHigh":100.3,"optionLow":94.9,"bid":123,"ask":123.5,"last":97.9,"theta":-2.237,"vega":6.662,"contractSymbol":"SPXW  260609C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":8,"ivRaw":12.939,"delta":0.569,"gamma":0.002,"optionHigh":116.32,"optionLow":96.46,"bid":119.6,"ask":120.2,"last":116.32,"theta":-2.234,"vega":6.689,"contractSymbol":"SPXW  260609C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"call","volume":14,"oi":57,"ivRaw":12.859,"delta":0.56,"gamma":0.002,"optionHigh":123.1,"optionLow":95.4,"bid":116.4,"ask":117,"last":123.1,"theta":-2.23,"vega":6.713,"contractSymbol":"SPXW  260609C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"call","volume":15,"oi":116,"ivRaw":12.788,"delta":0.552,"gamma":0.002,"optionHigh":86.69,"optionLow":84.4,"bid":113.2,"ask":113.7,"last":84.4,"theta":-2.225,"vega":6.734,"contractSymbol":"SPXW  260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"call","volume":18,"oi":21,"ivRaw":12.711,"delta":0.543,"gamma":0.002,"optionHigh":112.34,"optionLow":84.97,"bid":110,"ask":110.6,"last":112.34,"theta":-2.219,"vega":6.752,"contractSymbol":"SPXW  260609C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.627,"delta":0.534,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.4,"last":0,"theta":-2.21,"vega":6.767,"contractSymbol":"SPXW  260609C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"call","volume":5,"oi":14,"ivRaw":12.558,"delta":0.524,"gamma":0.002,"optionHigh":96.4,"optionLow":93.9,"bid":103.8,"ask":104.4,"last":96.4,"theta":-2.203,"vega":6.779,"contractSymbol":"SPXW  260609C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":19,"type":"call","volume":4,"oi":0,"ivRaw":12.483,"delta":0.515,"gamma":0.002,"optionHigh":98.33,"optionLow":76.37,"bid":100.8,"ask":101.4,"last":98.33,"theta":-2.193,"vega":6.787,"contractSymbol":"SPXW  260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"call","volume":35,"oi":1071,"ivRaw":12.412,"delta":0.506,"gamma":0.002,"optionHigh":105.32,"optionLow":72.1,"bid":97.8,"ask":98.4,"last":98.8,"theta":-2.183,"vega":6.791,"contractSymbol":"SPXW  260609C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.328,"delta":0.496,"gamma":0.002,"optionHigh":76.5,"optionLow":71.32,"bid":94.8,"ask":95.4,"last":71.32,"theta":-2.169,"vega":6.791,"contractSymbol":"SPXW  260609C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"call","volume":4,"oi":152,"ivRaw":12.255,"delta":0.486,"gamma":0.002,"optionHigh":99,"optionLow":98.1,"bid":91.9,"ask":92.4,"last":98.1,"theta":-2.155,"vega":6.788,"contractSymbol":"SPXW  260609C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":14.227,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.6,"last":0,"theta":-2.51,"vega":6.785,"contractSymbol":"SPXW  260609C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":34,"ivRaw":14.157,"delta":0.473,"gamma":0.002,"optionHigh":64.06,"optionLow":64.06,"bid":86.2,"ask":86.8,"last":64.06,"theta":-2.495,"vega":6.777,"contractSymbol":"SPXW  260609C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":96,"ivRaw":14.081,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.4,"ask":84,"last":75.6,"theta":-2.478,"vega":6.765,"contractSymbol":"SPXW  260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"call","volume":9,"oi":95,"ivRaw":14.013,"delta":0.456,"gamma":0.002,"optionHigh":85,"optionLow":73.6,"bid":80.8,"ask":81.4,"last":85,"theta":-2.462,"vega":6.751,"contractSymbol":"SPXW  260609C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.953,"delta":0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.6,"last":0,"theta":-2.445,"vega":6.734,"contractSymbol":"SPXW  260609C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":144,"ivRaw":13.879,"delta":0.439,"gamma":0.002,"optionHigh":56.75,"optionLow":56.75,"bid":75.5,"ask":76,"last":56.75,"theta":-2.425,"vega":6.713,"contractSymbol":"SPXW  260609C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.814,"delta":0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.5,"last":0,"theta":-2.405,"vega":6.689,"contractSymbol":"SPXW  260609C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":19,"type":"call","volume":11,"oi":512,"ivRaw":13.749,"delta":0.422,"gamma":0.002,"optionHigh":78.33,"optionLow":49.35,"bid":70.5,"ask":71,"last":78.33,"theta":-2.385,"vega":6.661,"contractSymbol":"SPXW  260609C07500000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-10","dte":20,"type":"call","volume":136,"oi":0,"ivRaw":13.374,"delta":0.583,"gamma":0.002,"optionHigh":113.33,"optionLow":101.33,"bid":131,"ask":131.8,"last":105.13,"theta":-2.24,"vega":6.816,"contractSymbol":"SPXW  260610C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"call","volume":61,"oi":48,"ivRaw":13.291,"delta":0.575,"gamma":0.002,"optionHigh":131.73,"optionLow":99.84,"bid":127.8,"ask":128.4,"last":131.73,"theta":-2.236,"vega":6.844,"contractSymbol":"SPXW  260610C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.21,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.1,"last":0,"theta":-2.231,"vega":6.869,"contractSymbol":"SPXW  260610C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"call","volume":17,"oi":78,"ivRaw":13.152,"delta":0.558,"gamma":0.002,"optionHigh":125.08,"optionLow":94.3,"bid":121.2,"ask":121.8,"last":125.08,"theta":-2.23,"vega":6.892,"contractSymbol":"SPXW  260610C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":55,"ivRaw":13.074,"delta":0.55,"gamma":0.002,"optionHigh":93.5,"optionLow":93.5,"bid":118,"ask":118.6,"last":93.5,"theta":-2.224,"vega":6.912,"contractSymbol":"SPXW  260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":37,"ivRaw":12.997,"delta":0.541,"gamma":0.002,"optionHigh":115.7,"optionLow":113.9,"bid":114.8,"ask":115.4,"last":115.7,"theta":-2.217,"vega":6.93,"contractSymbol":"SPXW  260610C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":12.922,"delta":0.533,"gamma":0.002,"optionHigh":112.19,"optionLow":112.19,"bid":111.6,"ask":112.4,"last":112.19,"theta":-2.21,"vega":6.944,"contractSymbol":"SPXW  260610C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":31,"ivRaw":12.847,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.2,"last":101.09,"theta":-2.201,"vega":6.955,"contractSymbol":"SPXW  260610C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.769,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.2,"last":0,"theta":-2.191,"vega":6.962,"contractSymbol":"SPXW  260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"call","volume":15,"oi":380,"ivRaw":12.697,"delta":0.506,"gamma":0.002,"optionHigh":111.6,"optionLow":77.2,"bid":102.6,"ask":103.2,"last":103.6,"theta":-2.181,"vega":6.967,"contractSymbol":"SPXW  260610C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.631,"delta":0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.2,"last":0,"theta":-2.171,"vega":6.967,"contractSymbol":"SPXW  260610C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":25,"ivRaw":12.544,"delta":0.488,"gamma":0.002,"optionHigh":99.8,"optionLow":72.43,"bid":96.7,"ask":97.4,"last":99.8,"theta":-2.155,"vega":6.964,"contractSymbol":"SPXW  260610C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.548,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.4,"last":0,"theta":-2.506,"vega":6.961,"contractSymbol":"SPXW  260610C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":7,"ivRaw":14.474,"delta":0.475,"gamma":0.002,"optionHigh":67.58,"optionLow":67.58,"bid":91,"ask":91.6,"last":67.58,"theta":-2.491,"vega":6.954,"contractSymbol":"SPXW  260610C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":409,"ivRaw":14.408,"delta":0.467,"gamma":0.002,"optionHigh":91.32,"optionLow":91.32,"bid":88.2,"ask":88.8,"last":91.32,"theta":-2.477,"vega":6.944,"contractSymbol":"SPXW  260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":11,"ivRaw":14.344,"delta":0.459,"gamma":0.002,"optionHigh":88.54,"optionLow":88.54,"bid":85.4,"ask":86.1,"last":88.54,"theta":-2.461,"vega":6.931,"contractSymbol":"SPXW  260610C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.273,"delta":0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":83.4,"last":0,"theta":-2.444,"vega":6.915,"contractSymbol":"SPXW  260610C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":9,"ivRaw":14.196,"delta":0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":80.8,"last":76.14,"theta":-2.424,"vega":6.896,"contractSymbol":"SPXW  260610C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":20,"type":"call","volume":110,"oi":0,"ivRaw":14.149,"delta":0.435,"gamma":0.002,"optionHigh":73.6,"optionLow":58.6,"bid":77.6,"ask":78.2,"last":73.3,"theta":-2.409,"vega":6.874,"contractSymbol":"SPXW  260610C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":20,"type":"call","volume":16,"oi":2734,"ivRaw":14.081,"delta":0.426,"gamma":0.002,"optionHigh":80.67,"optionLow":59.29,"bid":75.1,"ask":75.6,"last":80.67,"theta":-2.389,"vega":6.849,"contractSymbol":"SPXW  260610C07500000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":624,"ivRaw":13.971,"delta":0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.5,"last":113.2,"theta":-2.216,"vega":6.784,"contractSymbol":"SPXW  260611C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":7,"ivRaw":13.897,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":153,"last":105.45,"theta":-2.219,"vega":6.823,"contractSymbol":"SPXW  260611C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":20,"ivRaw":13.746,"delta":0.603,"gamma":0.002,"optionHigh":117.84,"optionLow":114.01,"bid":145.4,"ask":146,"last":117.84,"theta":-2.219,"vega":6.897,"contractSymbol":"SPXW  260611C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"call","volume":5,"oi":540,"ivRaw":13.599,"delta":0.588,"gamma":0.002,"optionHigh":131.77,"optionLow":116.37,"bid":138.6,"ask":139.1,"last":131.77,"theta":-2.219,"vega":6.963,"contractSymbol":"SPXW  260611C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"call","volume":9,"oi":88,"ivRaw":13.447,"delta":0.573,"gamma":0.002,"optionHigh":138.9,"optionLow":105,"bid":131.8,"ask":132.4,"last":138.9,"theta":-2.213,"vega":7.019,"contractSymbol":"SPXW  260611C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"call","volume":12,"oi":22,"ivRaw":13.294,"delta":0.557,"gamma":0.002,"optionHigh":109.7,"optionLow":106.1,"bid":125.3,"ask":126,"last":109.7,"theta":-2.204,"vega":7.066,"contractSymbol":"SPXW  260611C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"call","volume":3,"oi":64,"ivRaw":13.224,"delta":0.549,"gamma":0.002,"optionHigh":123.3,"optionLow":108.71,"bid":122,"ask":122.7,"last":123.3,"theta":-2.199,"vega":7.085,"contractSymbol":"SPXW  260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"call","volume":4,"oi":18,"ivRaw":13.148,"delta":0.541,"gamma":0.002,"optionHigh":90.78,"optionLow":90.4,"bid":118.9,"ask":119.5,"last":90.4,"theta":-2.192,"vega":7.102,"contractSymbol":"SPXW  260611C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"call","volume":11,"oi":13,"ivRaw":12.992,"delta":0.524,"gamma":0.002,"optionHigh":115.84,"optionLow":84.83,"bid":112.7,"ask":113.3,"last":115.84,"theta":-2.175,"vega":7.126,"contractSymbol":"SPXW  260611C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"call","volume":24,"oi":379,"ivRaw":12.853,"delta":0.507,"gamma":0.002,"optionHigh":109.74,"optionLow":79.68,"bid":106.6,"ask":107.2,"last":105.45,"theta":-2.157,"vega":7.138,"contractSymbol":"SPXW  260611C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"call","volume":10,"oi":27,"ivRaw":12.696,"delta":0.489,"gamma":0.002,"optionHigh":105.55,"optionLow":76.5,"bid":100.8,"ask":101.4,"last":105.55,"theta":-2.131,"vega":7.136,"contractSymbol":"SPXW  260611C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":12,"ivRaw":14.689,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95,"ask":95.6,"last":78.26,"theta":-2.47,"vega":7.127,"contractSymbol":"SPXW  260611C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"call","volume":65,"oi":48,"ivRaw":14.619,"delta":0.469,"gamma":0.002,"optionHigh":96.48,"optionLow":69.98,"bid":92.2,"ask":92.8,"last":96.48,"theta":-2.455,"vega":7.118,"contractSymbol":"SPXW  260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"call","volume":7,"oi":33,"ivRaw":14.55,"delta":0.461,"gamma":0.002,"optionHigh":96.73,"optionLow":67.75,"bid":89.5,"ask":90.2,"last":90.92,"theta":-2.44,"vega":7.106,"contractSymbol":"SPXW  260611C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"call","volume":17,"oi":14,"ivRaw":14.416,"delta":0.446,"gamma":0.002,"optionHigh":87.26,"optionLow":81.7,"bid":84.2,"ask":84.8,"last":81.7,"theta":-2.407,"vega":7.073,"contractSymbol":"SPXW  260611C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"call","volume":24,"oi":505,"ivRaw":14.287,"delta":0.43,"gamma":0.002,"optionHigh":84.53,"optionLow":58.83,"bid":79,"ask":79.6,"last":76.7,"theta":-2.371,"vega":7.028,"contractSymbol":"SPXW  260611C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":68,"ivRaw":14.162,"delta":0.414,"gamma":0.002,"optionHigh":62.77,"optionLow":53.7,"bid":74.1,"ask":74.6,"last":53.7,"theta":-2.332,"vega":6.972,"contractSymbol":"SPXW  260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":14.04,"delta":0.398,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":69.8,"last":62.19,"theta":-2.289,"vega":6.903,"contractSymbol":"SPXW  260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":21,"type":"call","volume":19,"oi":318,"ivRaw":13.982,"delta":0.389,"gamma":0.002,"optionHigh":66.68,"optionLow":45.85,"bid":67,"ask":67.6,"last":66.68,"theta":-2.267,"vega":6.864,"contractSymbol":"SPXW  260611C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":13.918,"delta":0.381,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.6,"ask":65.3,"last":0,"theta":-2.243,"vega":6.821,"contractSymbol":"SPXW  260611C07530000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"call","volume":76,"oi":47,"ivRaw":13.624,"delta":0.581,"gamma":0.002,"optionHigh":117.9,"optionLow":111.3,"bid":139.8,"ask":140.4,"last":111.4,"theta":-2.22,"vega":7.156,"contractSymbol":"SPXW  260612C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"call","volume":98,"oi":154,"ivRaw":13.558,"delta":0.573,"gamma":0.002,"optionHigh":141.13,"optionLow":107,"bid":136.4,"ask":137,"last":141.13,"theta":-2.218,"vega":7.184,"contractSymbol":"SPXW  260612C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"call","volume":65,"oi":232,"ivRaw":13.486,"delta":0.566,"gamma":0.002,"optionHigh":141,"optionLow":105.7,"bid":133.2,"ask":133.7,"last":137.78,"theta":-2.214,"vega":7.208,"contractSymbol":"SPXW  260612C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"call","volume":101,"oi":323,"ivRaw":13.409,"delta":0.558,"gamma":0.002,"optionHigh":114.8,"optionLow":101.65,"bid":129.8,"ask":130.4,"last":111.5,"theta":-2.208,"vega":7.23,"contractSymbol":"SPXW  260612C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"call","volume":69,"oi":258,"ivRaw":13.327,"delta":0.55,"gamma":0.002,"optionHigh":121.3,"optionLow":100.9,"bid":126.6,"ask":127.2,"last":118.64,"theta":-2.201,"vega":7.25,"contractSymbol":"SPXW  260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"call","volume":10,"oi":213,"ivRaw":13.253,"delta":0.542,"gamma":0.002,"optionHigh":116.6,"optionLow":111.3,"bid":123.4,"ask":124,"last":113.6,"theta":-2.194,"vega":7.267,"contractSymbol":"SPXW  260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"call","volume":49,"oi":70,"ivRaw":13.188,"delta":0.534,"gamma":0.002,"optionHigh":114,"optionLow":94.25,"bid":120.2,"ask":121,"last":114,"theta":-2.188,"vega":7.281,"contractSymbol":"SPXW  260612C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"call","volume":69,"oi":77,"ivRaw":13.117,"delta":0.526,"gamma":0.002,"optionHigh":126.5,"optionLow":91.73,"bid":117.2,"ask":117.8,"last":126.5,"theta":-2.18,"vega":7.292,"contractSymbol":"SPXW  260612C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"call","volume":33,"oi":98,"ivRaw":13.04,"delta":0.518,"gamma":0.002,"optionHigh":116.43,"optionLow":89.38,"bid":114.2,"ask":114.7,"last":116.43,"theta":-2.17,"vega":7.301,"contractSymbol":"SPXW  260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"call","volume":67,"oi":1012,"ivRaw":12.969,"delta":0.509,"gamma":0.002,"optionHigh":110.63,"optionLow":83.72,"bid":111.2,"ask":111.7,"last":110.63,"theta":-2.16,"vega":7.306,"contractSymbol":"SPXW  260612C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"call","volume":193,"oi":93,"ivRaw":12.895,"delta":0.501,"gamma":0.002,"optionHigh":110.3,"optionLow":82.4,"bid":108.2,"ask":108.8,"last":108.2,"theta":-2.148,"vega":7.308,"contractSymbol":"SPXW  260612C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"call","volume":72,"oi":139,"ivRaw":12.819,"delta":0.492,"gamma":0.002,"optionHigh":113.3,"optionLow":78.72,"bid":105.2,"ask":105.8,"last":107.3,"theta":-2.135,"vega":7.306,"contractSymbol":"SPXW  260612C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"call","volume":25,"oi":56,"ivRaw":12.748,"delta":0.484,"gamma":0.002,"optionHigh":109.8,"optionLow":78.2,"bid":102.3,"ask":102.9,"last":101,"theta":-2.122,"vega":7.302,"contractSymbol":"SPXW  260612C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"call","volume":18,"oi":49,"ivRaw":14.869,"delta":0.48,"gamma":0.001,"optionHigh":102.72,"optionLow":76.76,"bid":99.4,"ask":100,"last":102.72,"theta":-2.476,"vega":7.299,"contractSymbol":"SPXW  260612C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"call","volume":44,"oi":1348,"ivRaw":14.795,"delta":0.473,"gamma":0.001,"optionHigh":100.3,"optionLow":68.83,"bid":96.6,"ask":97.2,"last":100.3,"theta":-2.461,"vega":7.291,"contractSymbol":"SPXW  260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"call","volume":3,"oi":250,"ivRaw":14.723,"delta":0.465,"gamma":0.001,"optionHigh":73.47,"optionLow":66.69,"bid":93.8,"ask":94.4,"last":73.47,"theta":-2.445,"vega":7.28,"contractSymbol":"SPXW  260612C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":22,"type":"call","volume":42,"oi":97,"ivRaw":14.66,"delta":0.458,"gamma":0.001,"optionHigh":71.37,"optionLow":67.21,"bid":91.2,"ask":91.8,"last":68.13,"theta":-2.43,"vega":7.267,"contractSymbol":"SPXW  260612C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":22,"type":"call","volume":3,"oi":76,"ivRaw":14.598,"delta":0.45,"gamma":0.001,"optionHigh":91.62,"optionLow":80.98,"bid":88.5,"ask":89.1,"last":91.62,"theta":-2.414,"vega":7.251,"contractSymbol":"SPXW  260612C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":22,"type":"call","volume":20,"oi":25,"ivRaw":14.53,"delta":0.443,"gamma":0.001,"optionHigh":85.28,"optionLow":62,"bid":85.8,"ask":86.4,"last":85.28,"theta":-2.397,"vega":7.232,"contractSymbol":"SPXW  260612C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-12","dte":22,"type":"call","volume":157,"oi":1584,"ivRaw":14.471,"delta":0.435,"gamma":0.001,"optionHigh":90.38,"optionLow":60.47,"bid":83.3,"ask":83.8,"last":81.31,"theta":-2.38,"vega":7.21,"contractSymbol":"SPXW  260612C07500000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"call","volume":1,"oi":274,"ivRaw":13.681,"delta":0.616,"gamma":0.001,"optionHigh":148.07,"optionLow":148.07,"bid":164.5,"ask":165.1,"last":148.07,"theta":-1.974,"vega":7.451,"contractSymbol":"SPXW  260615C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"call","volume":2,"oi":16,"ivRaw":13.598,"delta":0.61,"gamma":0.001,"optionHigh":156.81,"optionLow":133.43,"bid":161,"ask":161.6,"last":156.81,"theta":-1.972,"vega":7.488,"contractSymbol":"SPXW  260615C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"call","volume":21,"oi":36,"ivRaw":13.458,"delta":0.596,"gamma":0.001,"optionHigh":136.47,"optionLow":122.7,"bid":154,"ask":154.6,"last":136.47,"theta":-1.972,"vega":7.559,"contractSymbol":"SPXW  260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"call","volume":60,"oi":433,"ivRaw":13.314,"delta":0.582,"gamma":0.002,"optionHigh":157.26,"optionLow":114.9,"bid":147.2,"ask":147.8,"last":157.26,"theta":-1.969,"vega":7.621,"contractSymbol":"SPXW  260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"call","volume":89,"oi":57,"ivRaw":13.172,"delta":0.567,"gamma":0.002,"optionHigh":148.08,"optionLow":112.5,"bid":140.5,"ask":141.2,"last":148.08,"theta":-1.964,"vega":7.675,"contractSymbol":"SPXW  260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"call","volume":99,"oi":115,"ivRaw":13.024,"delta":0.552,"gamma":0.002,"optionHigh":117.6,"optionLow":105.63,"bid":134,"ask":134.6,"last":107.19,"theta":-1.955,"vega":7.719,"contractSymbol":"SPXW  260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"call","volume":38,"oi":531,"ivRaw":12.956,"delta":0.544,"gamma":0.002,"optionHigh":110.4,"optionLow":105.31,"bid":130.8,"ask":131.4,"last":105.55,"theta":-1.95,"vega":7.737,"contractSymbol":"SPXW  260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"call","volume":32,"oi":49,"ivRaw":12.883,"delta":0.537,"gamma":0.002,"optionHigh":113,"optionLow":110.5,"bid":127.6,"ask":128.2,"last":110.5,"theta":-1.944,"vega":7.752,"contractSymbol":"SPXW  260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"call","volume":23,"oi":58,"ivRaw":12.735,"delta":0.521,"gamma":0.002,"optionHigh":120.74,"optionLow":95.78,"bid":121.3,"ask":122,"last":120.74,"theta":-1.929,"vega":7.775,"contractSymbol":"SPXW  260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"call","volume":68,"oi":344,"ivRaw":12.597,"delta":0.505,"gamma":0.002,"optionHigh":116.8,"optionLow":87.72,"bid":115.2,"ask":115.8,"last":114.92,"theta":-1.912,"vega":7.785,"contractSymbol":"SPXW  260615C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"call","volume":33,"oi":70,"ivRaw":12.451,"delta":0.488,"gamma":0.002,"optionHigh":116,"optionLow":82.9,"bid":109.3,"ask":110,"last":108.2,"theta":-1.89,"vega":7.783,"contractSymbol":"SPXW  260615C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"call","volume":6,"oi":55,"ivRaw":14.642,"delta":0.478,"gamma":0.001,"optionHigh":111.1,"optionLow":75.35,"bid":103.6,"ask":104.2,"last":110.7,"theta":-2.232,"vega":7.774,"contractSymbol":"SPXW  260615C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"call","volume":75,"oi":289,"ivRaw":14.578,"delta":0.471,"gamma":0.001,"optionHigh":107.36,"optionLow":75.46,"bid":100.8,"ask":101.4,"last":97.78,"theta":-2.221,"vega":7.766,"contractSymbol":"SPXW  260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"call","volume":15,"oi":23,"ivRaw":14.509,"delta":0.464,"gamma":0.001,"optionHigh":101.04,"optionLow":95.5,"bid":98,"ask":98.6,"last":97.13,"theta":-2.207,"vega":7.754,"contractSymbol":"SPXW  260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"call","volume":7,"oi":69,"ivRaw":14.382,"delta":0.449,"gamma":0.001,"optionHigh":85.18,"optionLow":69.18,"bid":92.6,"ask":93.2,"last":85.18,"theta":-2.18,"vega":7.723,"contractSymbol":"SPXW  260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"call","volume":58,"oi":1157,"ivRaw":14.262,"delta":0.435,"gamma":0.001,"optionHigh":94.68,"optionLow":63.6,"bid":87.4,"ask":87.9,"last":87.5,"theta":-2.151,"vega":7.682,"contractSymbol":"SPXW  260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"call","volume":19,"oi":127,"ivRaw":14.134,"delta":0.42,"gamma":0.001,"optionHigh":69.07,"optionLow":60.4,"bid":82.3,"ask":83,"last":61.22,"theta":-2.118,"vega":7.629,"contractSymbol":"SPXW  260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"call","volume":2,"oi":40,"ivRaw":14.021,"delta":0.405,"gamma":0.001,"optionHigh":57.75,"optionLow":56.41,"bid":77.5,"ask":78,"last":57.75,"theta":-2.084,"vega":7.565,"contractSymbol":"SPXW  260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":25,"type":"call","volume":9,"oi":1259,"ivRaw":13.975,"delta":0.398,"gamma":0.001,"optionHigh":59.92,"optionLow":55.7,"bid":75,"ask":75.6,"last":56.1,"theta":-2.068,"vega":7.529,"contractSymbol":"SPXW  260615C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-15","dte":25,"type":"call","volume":6,"oi":25,"ivRaw":13.908,"delta":0.39,"gamma":0.001,"optionHigh":57.88,"optionLow":53.75,"bid":72.8,"ask":73.3,"last":53.93,"theta":-2.048,"vega":7.49,"contractSymbol":"SPXW  260615C07530000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"call","volume":13,"oi":173,"ivRaw":13.752,"delta":0.614,"gamma":0.001,"optionHigh":171.8,"optionLow":131.85,"bid":167.6,"ask":168.3,"last":171.8,"theta":-1.947,"vega":7.613,"contractSymbol":"SPXW  260616C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":14,"ivRaw":13.687,"delta":0.607,"gamma":0.001,"optionHigh":145.47,"optionLow":145.47,"bid":164.2,"ask":164.8,"last":145.47,"theta":-1.949,"vega":7.65,"contractSymbol":"SPXW  260616C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"call","volume":6,"oi":57,"ivRaw":13.551,"delta":0.594,"gamma":0.001,"optionHigh":151.69,"optionLow":128.67,"bid":157.2,"ask":157.8,"last":151.69,"theta":-1.948,"vega":7.719,"contractSymbol":"SPXW  260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"call","volume":111,"oi":258,"ivRaw":13.394,"delta":0.58,"gamma":0.001,"optionHigh":153.76,"optionLow":117.2,"bid":150.4,"ask":151,"last":150.2,"theta":-1.942,"vega":7.779,"contractSymbol":"SPXW  260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"call","volume":280,"oi":55,"ivRaw":13.252,"delta":0.565,"gamma":0.001,"optionHigh":121,"optionLow":112.3,"bid":143.8,"ask":144.4,"last":118.3,"theta":-1.936,"vega":7.831,"contractSymbol":"SPXW  260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"call","volume":111,"oi":8,"ivRaw":13.118,"delta":0.551,"gamma":0.002,"optionHigh":120.9,"optionLow":112.9,"bid":137.2,"ask":137.8,"last":120.9,"theta":-1.929,"vega":7.874,"contractSymbol":"SPXW  260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"call","volume":30,"oi":47,"ivRaw":13.044,"delta":0.543,"gamma":0.002,"optionHigh":119.8,"optionLow":113.6,"bid":134,"ask":134.6,"last":119.8,"theta":-1.923,"vega":7.892,"contractSymbol":"SPXW  260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"call","volume":24,"oi":121,"ivRaw":12.971,"delta":0.536,"gamma":0.002,"optionHigh":127.51,"optionLow":114.2,"bid":130.8,"ask":131.4,"last":127.51,"theta":-1.917,"vega":7.907,"contractSymbol":"SPXW  260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"call","volume":98,"oi":27,"ivRaw":12.832,"delta":0.52,"gamma":0.002,"optionHigh":119.2,"optionLow":98,"bid":124.6,"ask":125.2,"last":118.4,"theta":-1.903,"vega":7.929,"contractSymbol":"SPXW  260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"call","volume":167,"oi":48,"ivRaw":12.695,"delta":0.505,"gamma":0.002,"optionHigh":119.9,"optionLow":94.32,"bid":118.5,"ask":119.2,"last":117.8,"theta":-1.887,"vega":7.939,"contractSymbol":"SPXW  260616C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"call","volume":215,"oi":24,"ivRaw":12.552,"delta":0.489,"gamma":0.002,"optionHigh":118.8,"optionLow":88.94,"bid":112.6,"ask":113.2,"last":113,"theta":-1.866,"vega":7.936,"contractSymbol":"SPXW  260616C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"call","volume":60,"oi":19,"ivRaw":14.779,"delta":0.479,"gamma":0.001,"optionHigh":116.5,"optionLow":103.9,"bid":106.8,"ask":107.4,"last":103.9,"theta":-2.207,"vega":7.929,"contractSymbol":"SPXW  260616C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":30,"ivRaw":14.71,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.6,"last":78.66,"theta":-2.195,"vega":7.92,"contractSymbol":"SPXW  260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"call","volume":4,"oi":1,"ivRaw":14.642,"delta":0.465,"gamma":0.001,"optionHigh":97.86,"optionLow":77.4,"bid":101.2,"ask":101.8,"last":97.86,"theta":-2.183,"vega":7.909,"contractSymbol":"SPXW  260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":20,"ivRaw":14.526,"delta":0.451,"gamma":0.001,"optionHigh":73.07,"optionLow":73.07,"bid":95.8,"ask":96.4,"last":73.07,"theta":-2.158,"vega":7.88,"contractSymbol":"SPXW  260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"call","volume":9,"oi":262,"ivRaw":14.41,"delta":0.437,"gamma":0.001,"optionHigh":90.3,"optionLow":67.9,"bid":90.6,"ask":91.2,"last":90.3,"theta":-2.131,"vega":7.84,"contractSymbol":"SPXW  260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"call","volume":2,"oi":89,"ivRaw":14.281,"delta":0.422,"gamma":0.001,"optionHigh":85.04,"optionLow":64.37,"bid":85.4,"ask":86.1,"last":85.04,"theta":-2.099,"vega":7.79,"contractSymbol":"SPXW  260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"call","volume":2,"oi":4,"ivRaw":14.168,"delta":0.408,"gamma":0.001,"optionHigh":60.5,"optionLow":60.5,"bid":80.6,"ask":81.2,"last":60.5,"theta":-2.067,"vega":7.728,"contractSymbol":"SPXW  260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":104,"ivRaw":14.106,"delta":0.401,"gamma":0.001,"optionHigh":61.74,"optionLow":61.74,"bid":78.2,"ask":78.8,"last":61.74,"theta":-2.048,"vega":7.693,"contractSymbol":"SPXW  260616C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":14.06,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.9,"ask":76.5,"last":50.8,"theta":-2.033,"vega":7.656,"contractSymbol":"SPXW  260616C07530000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":572,"ivRaw":14.063,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.8,"ask":173.4,"last":132.4,"theta":-1.962,"vega":7.78,"contractSymbol":"SPXW  260617C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":28,"ivRaw":13.993,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":170,"last":154.35,"theta":-1.962,"vega":7.815,"contractSymbol":"SPXW  260617C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"call","volume":4,"oi":72,"ivRaw":13.856,"delta":0.59,"gamma":0.001,"optionHigh":129.57,"optionLow":129.57,"bid":162.4,"ask":163,"last":129.57,"theta":-1.961,"vega":7.88,"contractSymbol":"SPXW  260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"call","volume":35,"oi":581,"ivRaw":13.71,"delta":0.577,"gamma":0.001,"optionHigh":146.45,"optionLow":121,"bid":155.6,"ask":156.2,"last":146.45,"theta":-1.956,"vega":7.938,"contractSymbol":"SPXW  260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"call","volume":12,"oi":21,"ivRaw":13.574,"delta":0.563,"gamma":0.001,"optionHigh":126.8,"optionLow":121.1,"bid":149,"ask":149.6,"last":121.1,"theta":-1.95,"vega":7.987,"contractSymbol":"SPXW  260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":13.42,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":143.1,"last":129,"theta":-1.94,"vega":8.028,"contractSymbol":"SPXW  260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"call","volume":3,"oi":430,"ivRaw":13.352,"delta":0.542,"gamma":0.001,"optionHigh":148.22,"optionLow":118.03,"bid":139.2,"ask":139.8,"last":148.22,"theta":-1.935,"vega":8.044,"contractSymbol":"SPXW  260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":96,"ivRaw":13.287,"delta":0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":136.7,"last":129.45,"theta":-1.929,"vega":8.059,"contractSymbol":"SPXW  260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":12,"ivRaw":13.148,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.4,"last":134.77,"theta":-1.916,"vega":8.08,"contractSymbol":"SPXW  260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"call","volume":54,"oi":55,"ivRaw":13.007,"delta":0.505,"gamma":0.002,"optionHigh":124.59,"optionLow":100.88,"bid":123.8,"ask":124.4,"last":123.88,"theta":-1.899,"vega":8.089,"contractSymbol":"SPXW  260617C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"call","volume":2,"oi":53,"ivRaw":12.873,"delta":0.49,"gamma":0.002,"optionHigh":90.73,"optionLow":90.73,"bid":117.8,"ask":118.4,"last":90.73,"theta":-1.88,"vega":8.088,"contractSymbol":"SPXW  260617C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":15.154,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112,"ask":112.8,"last":98.9,"theta":-2.223,"vega":8.081,"contractSymbol":"SPXW  260617C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":66,"ivRaw":15.087,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.8,"last":99.45,"theta":-2.211,"vega":8.073,"contractSymbol":"SPXW  260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":97,"ivRaw":15.028,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.1,"last":122.7,"theta":-2.201,"vega":8.063,"contractSymbol":"SPXW  260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":17,"ivRaw":14.897,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.6,"last":95.66,"theta":-2.175,"vega":8.036,"contractSymbol":"SPXW  260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"call","volume":27,"oi":663,"ivRaw":14.786,"delta":0.44,"gamma":0.001,"optionHigh":102.69,"optionLow":70,"bid":95.8,"ask":96.4,"last":100.09,"theta":-2.15,"vega":8,"contractSymbol":"SPXW  260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":11,"ivRaw":14.67,"delta":0.427,"gamma":0.001,"optionHigh":73.04,"optionLow":73.04,"bid":90.6,"ask":91.2,"last":73.04,"theta":-2.121,"vega":7.953,"contractSymbol":"SPXW  260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":14.549,"delta":0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.7,"ask":86.3,"last":67.88,"theta":-2.089,"vega":7.896,"contractSymbol":"SPXW  260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":27,"type":"call","volume":3,"oi":162,"ivRaw":14.496,"delta":0.406,"gamma":0.001,"optionHigh":87.39,"optionLow":66.3,"bid":83.3,"ask":83.9,"last":87.39,"theta":-2.074,"vega":7.864,"contractSymbol":"SPXW  260617C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-17","dte":27,"type":"call","volume":2,"oi":6,"ivRaw":14.445,"delta":0.399,"gamma":0.001,"optionHigh":78.72,"optionLow":78.14,"bid":81,"ask":81.5,"last":78.72,"theta":-2.058,"vega":7.83,"contractSymbol":"SPXW  260617C07530000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"call","volume":55,"oi":4546,"ivRaw":13.704,"delta":0.574,"gamma":0.001,"optionHigh":144.7,"optionLow":124.9,"bid":156.3,"ask":157.3,"last":144.7,"theta":-2,"vega":8.059,"contractSymbol":"SPX   260618C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"call","volume":82,"oi":5571,"ivRaw":13.639,"delta":0.567,"gamma":0.001,"optionHigh":154.7,"optionLow":119.5,"bid":153,"ask":153.9,"last":149.8,"theta":-1.996,"vega":8.084,"contractSymbol":"SPX   260618C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"call","volume":2905,"oi":6400,"ivRaw":13.565,"delta":0.56,"gamma":0.001,"optionHigh":131.6,"optionLow":119.5,"bid":149.7,"ask":150.6,"last":124.7,"theta":-1.991,"vega":8.106,"contractSymbol":"SPX   260618C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"call","volume":638,"oi":7956,"ivRaw":13.498,"delta":0.553,"gamma":0.001,"optionHigh":154.3,"optionLow":116,"bid":146.5,"ask":147.3,"last":154.3,"theta":-1.987,"vega":8.127,"contractSymbol":"SPX   260618C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"call","volume":2124,"oi":10525,"ivRaw":13.427,"delta":0.546,"gamma":0.001,"optionHigh":151.31,"optionLow":113,"bid":143.2,"ask":144.1,"last":148,"theta":-1.981,"vega":8.145,"contractSymbol":"SPX   260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"call","volume":1387,"oi":9875,"ivRaw":13.359,"delta":0.539,"gamma":0.001,"optionHigh":143.88,"optionLow":113,"bid":140.1,"ask":140.9,"last":143.88,"theta":-1.974,"vega":8.16,"contractSymbol":"SPX   260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"call","volume":705,"oi":5771,"ivRaw":13.286,"delta":0.532,"gamma":0.001,"optionHigh":139.87,"optionLow":107.74,"bid":136.9,"ask":137.8,"last":139.87,"theta":-1.967,"vega":8.174,"contractSymbol":"SPX   260618C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"call","volume":388,"oi":4789,"ivRaw":13.214,"delta":0.525,"gamma":0.001,"optionHigh":126.9,"optionLow":106.7,"bid":133.8,"ask":134.6,"last":126.9,"theta":-1.959,"vega":8.184,"contractSymbol":"SPX   260618C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"call","volume":33,"oi":4769,"ivRaw":13.148,"delta":0.518,"gamma":0.001,"optionHigh":127.5,"optionLow":104.8,"bid":130.8,"ask":131.6,"last":127.5,"theta":-1.952,"vega":8.192,"contractSymbol":"SPX   260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"call","volume":753,"oi":18598,"ivRaw":13.081,"delta":0.51,"gamma":0.001,"optionHigh":135.55,"optionLow":97.8,"bid":127.7,"ask":128.5,"last":128.02,"theta":-1.943,"vega":8.198,"contractSymbol":"SPX   260618C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"call","volume":342,"oi":2768,"ivRaw":13.009,"delta":0.503,"gamma":0.001,"optionHigh":120.8,"optionLow":99.9,"bid":124.7,"ask":125.5,"last":120.8,"theta":-1.933,"vega":8.2,"contractSymbol":"SPX   260618C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"call","volume":352,"oi":1205,"ivRaw":12.941,"delta":0.495,"gamma":0.001,"optionHigh":121.7,"optionLow":92.6,"bid":121.8,"ask":122.5,"last":121.7,"theta":-1.922,"vega":8.2,"contractSymbol":"SPX   260618C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"call","volume":567,"oi":1270,"ivRaw":12.873,"delta":0.487,"gamma":0.002,"optionHigh":120.5,"optionLow":97.5,"bid":118.8,"ask":119.6,"last":116.5,"theta":-1.911,"vega":8.196,"contractSymbol":"SPX   260618C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"call","volume":567,"oi":2795,"ivRaw":12.794,"delta":0.48,"gamma":0.002,"optionHigh":124.15,"optionLow":93.6,"bid":115.9,"ask":116.7,"last":115.9,"theta":-1.898,"vega":8.19,"contractSymbol":"SPX   260618C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"call","volume":816,"oi":5818,"ivRaw":15.191,"delta":0.479,"gamma":0.001,"optionHigh":120.5,"optionLow":90.3,"bid":113.1,"ask":113.7,"last":113,"theta":-2.254,"vega":8.189,"contractSymbol":"SPX   260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"call","volume":78,"oi":2460,"ivRaw":15.123,"delta":0.472,"gamma":0.001,"optionHigh":116.3,"optionLow":85.8,"bid":110.2,"ask":110.9,"last":108.84,"theta":-2.242,"vega":8.181,"contractSymbol":"SPX   260618C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":28,"type":"call","volume":165,"oi":604,"ivRaw":15.052,"delta":0.466,"gamma":0.001,"optionHigh":113.5,"optionLow":87.3,"bid":107.4,"ask":108.1,"last":113.5,"theta":-2.228,"vega":8.17,"contractSymbol":"SPX   260618C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":28,"type":"call","volume":58,"oi":1564,"ivRaw":15.007,"delta":0.459,"gamma":0.001,"optionHigh":108.84,"optionLow":82.4,"bid":104.8,"ask":105.4,"last":103.38,"theta":-2.218,"vega":8.157,"contractSymbol":"SPX   260618C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":28,"type":"call","volume":0,"oi":1695,"ivRaw":14.945,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.1,"ask":102.7,"last":95.7,"theta":-2.205,"vega":8.142,"contractSymbol":"SPX   260618C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-18","dte":28,"type":"call","volume":994,"oi":39895,"ivRaw":14.885,"delta":0.446,"gamma":0.001,"optionHigh":106.61,"optionLow":76.66,"bid":99.4,"ask":100,"last":99.2,"theta":-2.191,"vega":8.125,"contractSymbol":"SPX   260618C07500000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"call","volume":500,"oi":51,"ivRaw":13.758,"delta":0.605,"gamma":0.001,"optionHigh":182.39,"optionLow":182.39,"bid":183.6,"ask":184.2,"last":182.39,"theta":-1.779,"vega":8.5,"contractSymbol":"SPXW  260622C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"call","volume":1,"oi":5,"ivRaw":13.691,"delta":0.599,"gamma":0.001,"optionHigh":172.06,"optionLow":172.06,"bid":180,"ask":180.8,"last":172.06,"theta":-1.778,"vega":8.534,"contractSymbol":"SPXW  260622C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":8,"ivRaw":13.56,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.2,"ask":173.9,"last":162.21,"theta":-1.775,"vega":8.598,"contractSymbol":"SPXW  260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"call","volume":523,"oi":269,"ivRaw":13.421,"delta":0.574,"gamma":0.001,"optionHigh":165.21,"optionLow":134.24,"bid":166.4,"ask":167.2,"last":165.21,"theta":-1.769,"vega":8.654,"contractSymbol":"SPXW  260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"call","volume":43,"oi":51,"ivRaw":13.29,"delta":0.561,"gamma":0.001,"optionHigh":155.4,"optionLow":134,"bid":159.8,"ask":160.4,"last":152.14,"theta":-1.763,"vega":8.703,"contractSymbol":"SPXW  260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"call","volume":15,"oi":7,"ivRaw":13.146,"delta":0.548,"gamma":0.001,"optionHigh":150.6,"optionLow":137.48,"bid":153.2,"ask":154,"last":150.6,"theta":-1.753,"vega":8.743,"contractSymbol":"SPXW  260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"call","volume":53,"oi":82,"ivRaw":13.088,"delta":0.541,"gamma":0.001,"optionHigh":133.45,"optionLow":122.42,"bid":150,"ask":150.7,"last":122.42,"theta":-1.749,"vega":8.759,"contractSymbol":"SPXW  260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"call","volume":4,"oi":11,"ivRaw":13.021,"delta":0.534,"gamma":0.001,"optionHigh":123.21,"optionLow":122.85,"bid":146.8,"ask":147.6,"last":122.85,"theta":-1.744,"vega":8.773,"contractSymbol":"SPXW  260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"call","volume":4,"oi":11,"ivRaw":12.886,"delta":0.52,"gamma":0.001,"optionHigh":132.04,"optionLow":112.8,"bid":140.6,"ask":141.3,"last":132.04,"theta":-1.731,"vega":8.794,"contractSymbol":"SPXW  260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"call","volume":22,"oi":72,"ivRaw":12.751,"delta":0.506,"gamma":0.001,"optionHigh":115.15,"optionLow":108.03,"bid":134.5,"ask":135.2,"last":115.15,"theta":-1.716,"vega":8.805,"contractSymbol":"SPXW  260622C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"call","volume":28,"oi":24,"ivRaw":12.616,"delta":0.492,"gamma":0.001,"optionHigh":128.1,"optionLow":124.2,"bid":128.5,"ask":129.2,"last":128.1,"theta":-1.698,"vega":8.804,"contractSymbol":"SPXW  260622C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":12.48,"delta":0.477,"gamma":0.001,"optionHigh":99.6,"optionLow":97,"bid":122.6,"ask":123.4,"last":99.6,"theta":-1.678,"vega":8.792,"contractSymbol":"SPXW  260622C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"call","volume":26,"oi":60,"ivRaw":15.051,"delta":0.478,"gamma":0.001,"optionHigh":121.9,"optionLow":90.5,"bid":119.8,"ask":120.5,"last":121.9,"theta":-2.033,"vega":8.792,"contractSymbol":"SPXW  260622C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":14.981,"delta":0.472,"gamma":0.001,"optionHigh":94.62,"optionLow":94.62,"bid":117,"ask":117.6,"last":94.62,"theta":-2.022,"vega":8.784,"contractSymbol":"SPXW  260622C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":14.871,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.5,"ask":112.2,"last":0,"theta":-2.002,"vega":8.76,"contractSymbol":"SPXW  260622C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"call","volume":25,"oi":164,"ivRaw":14.752,"delta":0.447,"gamma":0.001,"optionHigh":110.6,"optionLow":83.42,"bid":106,"ask":106.8,"last":110.6,"theta":-1.98,"vega":8.727,"contractSymbol":"SPXW  260622C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"call","volume":5,"oi":53,"ivRaw":14.479,"delta":0.415,"gamma":0.001,"optionHigh":94.26,"optionLow":72.97,"bid":93.2,"ask":94,"last":94.26,"theta":-1.917,"vega":8.605,"contractSymbol":"SPXW  260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"call","volume":37,"oi":75,"ivRaw":14.22,"delta":0.383,"gamma":0.001,"optionHigh":87.1,"optionLow":59.07,"bid":81.6,"ask":82.2,"last":87.1,"theta":-1.844,"vega":8.423,"contractSymbol":"SPXW  260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"call","volume":7,"oi":71,"ivRaw":13.983,"delta":0.35,"gamma":0.001,"optionHigh":77.46,"optionLow":52.75,"bid":70.8,"ask":71.4,"last":77.46,"theta":-1.762,"vega":8.181,"contractSymbol":"SPXW  260622C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-22","dte":32,"type":"call","volume":74,"oi":696,"ivRaw":13.758,"delta":0.319,"gamma":0.001,"optionHigh":65.29,"optionLow":44.7,"bid":61.1,"ask":61.6,"last":65.29,"theta":-1.67,"vega":7.88,"contractSymbol":"SPXW  260622C07600000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":14,"ivRaw":13.837,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.8,"ask":187.4,"last":171.07,"theta":-1.764,"vega":8.642,"contractSymbol":"SPXW  260623C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"call","volume":5,"oi":56,"ivRaw":13.77,"delta":0.597,"gamma":0.001,"optionHigh":156.93,"optionLow":156.93,"bid":183.3,"ask":184,"last":156.93,"theta":-1.763,"vega":8.676,"contractSymbol":"SPXW  260623C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":6,"ivRaw":13.638,"delta":0.585,"gamma":0.001,"optionHigh":149.66,"optionLow":147.2,"bid":176.4,"ask":177.1,"last":149.66,"theta":-1.76,"vega":8.738,"contractSymbol":"SPXW  260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"call","volume":7,"oi":1011,"ivRaw":13.505,"delta":0.572,"gamma":0.001,"optionHigh":163,"optionLow":142.1,"bid":169.6,"ask":170.4,"last":163,"theta":-1.755,"vega":8.793,"contractSymbol":"SPXW  260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"call","volume":1,"oi":15,"ivRaw":13.37,"delta":0.56,"gamma":0.001,"optionHigh":136,"optionLow":136,"bid":163,"ask":163.7,"last":136,"theta":-1.748,"vega":8.841,"contractSymbol":"SPXW  260623C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.232,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.5,"ask":157.2,"last":0,"theta":-1.738,"vega":8.88,"contractSymbol":"SPXW  260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"call","volume":1,"oi":1,"ivRaw":13.168,"delta":0.54,"gamma":0.001,"optionHigh":146.89,"optionLow":146.89,"bid":153.2,"ask":154,"last":146.89,"theta":-1.734,"vega":8.896,"contractSymbol":"SPXW  260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.102,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":150.8,"last":0,"theta":-1.728,"vega":8.91,"contractSymbol":"SPXW  260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.968,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.8,"ask":144.5,"last":0,"theta":-1.716,"vega":8.93,"contractSymbol":"SPXW  260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":2,"ivRaw":12.835,"delta":0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":138.4,"last":141.06,"theta":-1.701,"vega":8.941,"contractSymbol":"SPXW  260623C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.702,"delta":0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.4,"last":0,"theta":-1.684,"vega":8.94,"contractSymbol":"SPXW  260623C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.569,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":126.6,"last":0,"theta":-1.665,"vega":8.929,"contractSymbol":"SPXW  260623C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":15.181,"delta":0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.6,"last":0,"theta":-2.02,"vega":8.929,"contractSymbol":"SPXW  260623C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":15.124,"delta":0.473,"gamma":0.001,"optionHigh":120.3,"optionLow":119.6,"bid":120.2,"ask":120.8,"last":120.3,"theta":-2.011,"vega":8.921,"contractSymbol":"SPXW  260623C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.994,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":115.2,"last":0,"theta":-1.989,"vega":8.899,"contractSymbol":"SPXW  260623C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":14.883,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.8,"last":78.29,"theta":-1.968,"vega":8.867,"contractSymbol":"SPXW  260623C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":60,"ivRaw":14.603,"delta":0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97,"last":85.42,"theta":-1.907,"vega":8.749,"contractSymbol":"SPXW  260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"call","volume":5,"oi":7,"ivRaw":14.343,"delta":0.386,"gamma":0.001,"optionHigh":89.58,"optionLow":89.58,"bid":84.4,"ask":85.2,"last":89.58,"theta":-1.836,"vega":8.574,"contractSymbol":"SPXW  260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":15,"ivRaw":14.101,"delta":0.354,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.2,"last":42.04,"theta":-1.756,"vega":8.339,"contractSymbol":"SPXW  260623C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-23","dte":33,"type":"call","volume":6,"oi":11,"ivRaw":13.88,"delta":0.323,"gamma":0.001,"optionHigh":68.07,"optionLow":47.73,"bid":63.8,"ask":64.3,"last":68.07,"theta":-1.669,"vega":8.047,"contractSymbol":"SPXW  260623C07600000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":4,"ivRaw":13.906,"delta":0.601,"gamma":0.001,"optionHigh":162.6,"optionLow":162.6,"bid":190,"ask":190.6,"last":162.6,"theta":-1.75,"vega":8.782,"contractSymbol":"SPXW  260624C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-24","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":13.84,"delta":0.595,"gamma":0.001,"optionHigh":159.62,"optionLow":157.01,"bid":186.4,"ask":187.2,"last":157.01,"theta":-1.749,"vega":8.815,"contractSymbol":"SPXW  260624C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.709,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.6,"ask":180.4,"last":0,"theta":-1.746,"vega":8.876,"contractSymbol":"SPXW  260624C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"call","volume":11,"oi":25,"ivRaw":13.581,"delta":0.571,"gamma":0.001,"optionHigh":146.97,"optionLow":144.03,"bid":172.9,"ask":173.6,"last":144.4,"theta":-1.741,"vega":8.93,"contractSymbol":"SPXW  260624C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-24","dte":34,"type":"call","volume":14,"oi":0,"ivRaw":13.452,"delta":0.559,"gamma":0.001,"optionHigh":160.91,"optionLow":157.79,"bid":166.2,"ask":166.9,"last":160.91,"theta":-1.734,"vega":8.976,"contractSymbol":"SPXW  260624C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":13.32,"delta":0.546,"gamma":0.001,"optionHigh":134.51,"optionLow":132.43,"bid":159.8,"ask":160.4,"last":134.51,"theta":-1.726,"vega":9.015,"contractSymbol":"SPXW  260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":6,"ivRaw":13.252,"delta":0.54,"gamma":0.001,"optionHigh":156.11,"optionLow":156,"bid":156.4,"ask":157.2,"last":156.11,"theta":-1.72,"vega":9.031,"contractSymbol":"SPXW  260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":34,"type":"call","volume":14,"oi":0,"ivRaw":13.18,"delta":0.533,"gamma":0.001,"optionHigh":147.98,"optionLow":145.12,"bid":153.4,"ask":154,"last":147.98,"theta":-1.714,"vega":9.044,"contractSymbol":"SPXW  260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.048,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.8,"last":0,"theta":-1.702,"vega":9.065,"contractSymbol":"SPXW  260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":6,"ivRaw":12.922,"delta":0.507,"gamma":0.001,"optionHigh":142.76,"optionLow":139.64,"bid":141,"ask":141.6,"last":139.64,"theta":-1.689,"vega":9.075,"contractSymbol":"SPXW  260624C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.786,"delta":0.493,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135,"ask":135.6,"last":0,"theta":-1.671,"vega":9.075,"contractSymbol":"SPXW  260624C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.655,"delta":0.479,"gamma":0.001,"optionHigh":104.88,"optionLow":104.88,"bid":129.1,"ask":129.8,"last":104.88,"theta":-1.652,"vega":9.064,"contractSymbol":"SPXW  260624C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":15.308,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":127,"last":113.07,"theta":-2.008,"vega":9.065,"contractSymbol":"SPXW  260624C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.247,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.4,"ask":124,"last":0,"theta":-1.998,"vega":9.057,"contractSymbol":"SPXW  260624C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":15.125,"delta":0.462,"gamma":0.001,"optionHigh":119.64,"optionLow":119.64,"bid":117.8,"ask":118.5,"last":119.64,"theta":-1.978,"vega":9.035,"contractSymbol":"SPXW  260624C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":9,"ivRaw":15.012,"delta":0.45,"gamma":0.001,"optionHigh":89.85,"optionLow":89.85,"bid":112.4,"ask":113,"last":89.85,"theta":-1.957,"vega":9.005,"contractSymbol":"SPXW  260624C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"call","volume":6,"oi":10,"ivRaw":14.735,"delta":0.42,"gamma":0.001,"optionHigh":104.69,"optionLow":100.52,"bid":99.4,"ask":100.1,"last":104.69,"theta":-1.898,"vega":8.892,"contractSymbol":"SPXW  260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":2,"ivRaw":14.485,"delta":0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.2,"last":81.81,"theta":-1.832,"vega":8.723,"contractSymbol":"SPXW  260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":1,"ivRaw":14.245,"delta":0.358,"gamma":0.001,"optionHigh":58.54,"optionLow":58.54,"bid":76.6,"ask":77.2,"last":58.54,"theta":-1.755,"vega":8.497,"contractSymbol":"SPXW  260624C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":59,"ivRaw":14.021,"delta":0.327,"gamma":0.001,"optionHigh":49.98,"optionLow":49.98,"bid":66.6,"ask":67.2,"last":49.98,"theta":-1.671,"vega":8.214,"contractSymbol":"SPXW  260624C07600000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":15.96,"delta":0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":304.7,"ask":310.4,"last":360.34,"theta":-1.643,"vega":7.493,"contractSymbol":"SPXW  260625C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.631,"delta":0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":284.6,"ask":290.2,"last":247.4,"theta":-1.672,"vega":7.768,"contractSymbol":"SPXW  260625C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.312,"delta":0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":264.9,"ask":270.3,"last":292.5,"theta":-1.698,"vega":8.037,"contractSymbol":"SPXW  260625C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":14.979,"delta":0.676,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248,"ask":248.6,"last":301.46,"theta":-1.717,"vega":8.29,"contractSymbol":"SPXW  260625C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":14.658,"delta":0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229,"ask":229.8,"last":294.2,"theta":-1.732,"vega":8.527,"contractSymbol":"SPXW  260625C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":41,"ivRaw":14.325,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.8,"ask":211.4,"last":182.29,"theta":-1.738,"vega":8.739,"contractSymbol":"SPXW  260625C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":13,"ivRaw":13.989,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193,"ask":193.7,"last":133.4,"theta":-1.735,"vega":8.921,"contractSymbol":"SPXW  260625C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"call","volume":4,"oi":108,"ivRaw":13.657,"delta":0.57,"gamma":0.001,"optionHigh":161.65,"optionLow":143.07,"bid":176,"ask":176.8,"last":161.65,"theta":-1.724,"vega":9.065,"contractSymbol":"SPXW  260625C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":14,"ivRaw":13.329,"delta":0.539,"gamma":0.001,"optionHigh":159.31,"optionLow":159.2,"bid":159.6,"ask":160.4,"last":159.31,"theta":-1.703,"vega":9.164,"contractSymbol":"SPXW  260625C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":3,"ivRaw":13.008,"delta":0.506,"gamma":0.001,"optionHigh":130.82,"optionLow":120.82,"bid":144,"ask":144.9,"last":130.82,"theta":-1.673,"vega":9.207,"contractSymbol":"SPXW  260625C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"call","volume":9,"oi":22,"ivRaw":15.437,"delta":0.48,"gamma":0.001,"optionHigh":113.93,"optionLow":105.68,"bid":129.3,"ask":130,"last":113.93,"theta":-1.993,"vega":9.197,"contractSymbol":"SPXW  260625C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":1007,"ivRaw":15.141,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":116.1,"last":83.29,"theta":-1.944,"vega":9.14,"contractSymbol":"SPXW  260625C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"call","volume":6,"oi":16,"ivRaw":14.866,"delta":0.421,"gamma":0.001,"optionHigh":82.36,"optionLow":82.36,"bid":102.5,"ask":103.1,"last":82.36,"theta":-1.887,"vega":9.03,"contractSymbol":"SPXW  260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"call","volume":2,"oi":72,"ivRaw":14.614,"delta":0.391,"gamma":0.001,"optionHigh":72.11,"optionLow":70.62,"bid":90.5,"ask":91.1,"last":70.62,"theta":-1.823,"vega":8.867,"contractSymbol":"SPXW  260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"call","volume":1,"oi":73,"ivRaw":14.368,"delta":0.361,"gamma":0.001,"optionHigh":71.2,"optionLow":71.2,"bid":79.4,"ask":80,"last":71.2,"theta":-1.749,"vega":8.647,"contractSymbol":"SPXW  260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"call","volume":1,"oi":14,"ivRaw":14.14,"delta":0.331,"gamma":0.001,"optionHigh":61.6,"optionLow":61.6,"bid":69.2,"ask":69.7,"last":61.6,"theta":-1.667,"vega":8.372,"contractSymbol":"SPXW  260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"call","volume":2,"oi":12,"ivRaw":13.942,"delta":0.302,"gamma":0.001,"optionHigh":50.27,"optionLow":50.27,"bid":60,"ask":60.6,"last":50.27,"theta":-1.58,"vega":8.047,"contractSymbol":"SPXW  260625C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"call","volume":5,"oi":9,"ivRaw":13.747,"delta":0.273,"gamma":0.001,"optionHigh":47.56,"optionLow":38.33,"bid":51.7,"ask":52.2,"last":47.56,"theta":-1.485,"vega":7.673,"contractSymbol":"SPXW  260625C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":20,"ivRaw":13.578,"delta":0.245,"gamma":0.001,"optionHigh":36.62,"optionLow":32.29,"bid":44.3,"ask":44.8,"last":32.29,"theta":-1.388,"vega":7.26,"contractSymbol":"SPXW  260625C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-25","dte":35,"type":"call","volume":13,"oi":55,"ivRaw":13.412,"delta":0.218,"gamma":0.001,"optionHigh":34.21,"optionLow":26.78,"bid":37.7,"ask":38.2,"last":34.21,"theta":-1.285,"vega":6.809,"contractSymbol":"SPXW  260625C07700000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":124,"ivRaw":14.068,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.2,"ask":198,"last":186.1,"theta":-1.747,"vega":9.047,"contractSymbol":"SPXW  260626C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":71,"ivRaw":14.008,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.8,"ask":194.4,"last":178.35,"theta":-1.746,"vega":9.08,"contractSymbol":"SPXW  260626C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"call","volume":105,"oi":94,"ivRaw":13.878,"delta":0.583,"gamma":0.001,"optionHigh":162.42,"optionLow":153.56,"bid":187,"ask":187.6,"last":162.42,"theta":-1.742,"vega":9.139,"contractSymbol":"SPXW  260626C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"call","volume":36,"oi":229,"ivRaw":13.747,"delta":0.571,"gamma":0.001,"optionHigh":183,"optionLow":149.83,"bid":180.2,"ask":180.8,"last":178.39,"theta":-1.736,"vega":9.192,"contractSymbol":"SPXW  260626C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"call","volume":4,"oi":100,"ivRaw":13.62,"delta":0.559,"gamma":0.001,"optionHigh":156.23,"optionLow":147.5,"bid":173.6,"ask":174.2,"last":147.5,"theta":-1.729,"vega":9.238,"contractSymbol":"SPXW  260626C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":111,"ivRaw":13.492,"delta":0.547,"gamma":0.001,"optionHigh":141.5,"optionLow":141.5,"bid":167,"ask":167.7,"last":141.5,"theta":-1.721,"vega":9.276,"contractSymbol":"SPXW  260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"call","volume":175,"oi":104,"ivRaw":13.415,"delta":0.541,"gamma":0.001,"optionHigh":142.8,"optionLow":132.49,"bid":163.8,"ask":164.4,"last":142.8,"theta":-1.714,"vega":9.292,"contractSymbol":"SPXW  260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":92,"ivRaw":13.356,"delta":0.534,"gamma":0.001,"optionHigh":135.4,"optionLow":135.4,"bid":160.6,"ask":161.2,"last":135.4,"theta":-1.709,"vega":9.306,"contractSymbol":"SPXW  260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":26,"ivRaw":13.228,"delta":0.522,"gamma":0.001,"optionHigh":126.9,"optionLow":126.9,"bid":154.2,"ask":155,"last":126.9,"theta":-1.697,"vega":9.327,"contractSymbol":"SPXW  260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"call","volume":28,"oi":200,"ivRaw":13.097,"delta":0.509,"gamma":0.001,"optionHigh":147.65,"optionLow":120.99,"bid":148.2,"ask":148.8,"last":145.13,"theta":-1.683,"vega":9.338,"contractSymbol":"SPXW  260626C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":67,"ivRaw":12.966,"delta":0.496,"gamma":0.001,"optionHigh":145.45,"optionLow":145.45,"bid":142.2,"ask":142.8,"last":145.45,"theta":-1.667,"vega":9.34,"contractSymbol":"SPXW  260626C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":59,"ivRaw":12.841,"delta":0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137,"last":130.9,"theta":-1.65,"vega":9.331,"contractSymbol":"SPXW  260626C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"call","volume":26,"oi":74,"ivRaw":12.768,"delta":0.475,"gamma":0.001,"optionHigh":140.5,"optionLow":109.4,"bid":133.4,"ask":134,"last":135,"theta":-1.639,"vega":9.323,"contractSymbol":"SPXW  260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"call","volume":4,"oi":26,"ivRaw":15.51,"delta":0.477,"gamma":0.001,"optionHigh":136.5,"optionLow":103.1,"bid":130.4,"ask":131.2,"last":136.5,"theta":-1.996,"vega":9.326,"contractSymbol":"SPXW  260626C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"call","volume":10,"oi":30,"ivRaw":15.395,"delta":0.466,"gamma":0.001,"optionHigh":102.53,"optionLow":102.53,"bid":124.9,"ask":125.5,"last":102.53,"theta":-1.977,"vega":9.307,"contractSymbol":"SPXW  260626C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"call","volume":14,"oi":287,"ivRaw":15.278,"delta":0.455,"gamma":0.001,"optionHigh":119.63,"optionLow":109.44,"bid":119.4,"ask":120,"last":119.27,"theta":-1.957,"vega":9.28,"contractSymbol":"SPXW  260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":39,"ivRaw":15.165,"delta":0.443,"gamma":0.001,"optionHigh":114.25,"optionLow":114.25,"bid":114,"ask":114.6,"last":114.25,"theta":-1.935,"vega":9.245,"contractSymbol":"SPXW  260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":130,"ivRaw":15.054,"delta":0.431,"gamma":0.001,"optionHigh":116,"optionLow":86.1,"bid":108.8,"ask":109.4,"last":108.9,"theta":-1.913,"vega":9.202,"contractSymbol":"SPXW  260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":36,"type":"call","volume":4,"oi":88,"ivRaw":15,"delta":0.426,"gamma":0.001,"optionHigh":93.84,"optionLow":83.9,"bid":106.2,"ask":107,"last":93.84,"theta":-1.901,"vega":9.178,"contractSymbol":"SPXW  260626C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":34,"ivRaw":14.947,"delta":0.42,"gamma":0.001,"optionHigh":92.32,"optionLow":92.32,"bid":103.8,"ask":104.4,"last":92.32,"theta":-1.889,"vega":9.151,"contractSymbol":"SPXW  260626C07530000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":1,"ivRaw":15.734,"delta":0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":312.5,"ask":318.3,"last":274.12,"theta":-1.563,"vega":8.023,"contractSymbol":"SPXW  260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":7,"ivRaw":15.413,"delta":0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":292.4,"ask":298.1,"last":282.72,"theta":-1.586,"vega":8.297,"contractSymbol":"SPXW  260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":1,"ivRaw":15.099,"delta":0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272.8,"ask":278.4,"last":266.35,"theta":-1.606,"vega":8.562,"contractSymbol":"SPXW  260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"call","volume":3,"oi":44,"ivRaw":14.777,"delta":0.671,"gamma":0.001,"optionHigh":255.06,"optionLow":254.73,"bid":256,"ask":256.7,"last":255.06,"theta":-1.621,"vega":8.813,"contractSymbol":"SPXW  260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":30,"ivRaw":14.468,"delta":0.647,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.3,"ask":238,"last":209.03,"theta":-1.632,"vega":9.047,"contractSymbol":"SPXW  260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":30,"ivRaw":14.139,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219,"ask":219.8,"last":207.68,"theta":-1.634,"vega":9.256,"contractSymbol":"SPXW  260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":78,"ivRaw":13.821,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.3,"ask":202,"last":190.15,"theta":-1.63,"vega":9.435,"contractSymbol":"SPXW  260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"call","volume":52,"oi":137,"ivRaw":13.514,"delta":0.568,"gamma":0.001,"optionHigh":183.99,"optionLow":154.9,"bid":184.2,"ask":185.1,"last":183.99,"theta":-1.62,"vega":9.577,"contractSymbol":"SPXW  260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":63,"ivRaw":13.177,"delta":0.538,"gamma":0.001,"optionHigh":144.41,"optionLow":141.58,"bid":167.7,"ask":168.6,"last":141.58,"theta":-1.598,"vega":9.674,"contractSymbol":"SPXW  260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":45,"ivRaw":12.865,"delta":0.507,"gamma":0.001,"optionHigh":158.19,"optionLow":125.5,"bid":152.1,"ask":153,"last":155.89,"theta":-1.569,"vega":9.718,"contractSymbol":"SPXW  260629C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"call","volume":5,"oi":33,"ivRaw":12.534,"delta":0.474,"gamma":0.001,"optionHigh":113.56,"optionLow":113.56,"bid":137.4,"ask":138.3,"last":113.56,"theta":-1.527,"vega":9.699,"contractSymbol":"SPXW  260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"call","volume":48,"oi":86,"ivRaw":15.168,"delta":0.455,"gamma":0.001,"optionHigh":128.63,"optionLow":100.5,"bid":123.3,"ask":124,"last":122.7,"theta":-1.849,"vega":9.658,"contractSymbol":"SPXW  260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"call","volume":20,"oi":68,"ivRaw":14.896,"delta":0.427,"gamma":0.001,"optionHigh":98.8,"optionLow":92.2,"bid":110.3,"ask":110.9,"last":97.5,"theta":-1.798,"vega":9.556,"contractSymbol":"SPXW  260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"call","volume":46,"oi":91,"ivRaw":14.641,"delta":0.398,"gamma":0.001,"optionHigh":96.85,"optionLow":85.7,"bid":97.8,"ask":98.5,"last":96.85,"theta":-1.74,"vega":9.403,"contractSymbol":"SPXW  260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"call","volume":11,"oi":75,"ivRaw":14.399,"delta":0.37,"gamma":0.001,"optionHigh":86.49,"optionLow":67.47,"bid":86.6,"ask":87.1,"last":86.49,"theta":-1.675,"vega":9.197,"contractSymbol":"SPXW  260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":49,"ivRaw":14.185,"delta":0.341,"gamma":0.001,"optionHigh":76.03,"optionLow":58.14,"bid":76.2,"ask":76.8,"last":76.03,"theta":-1.604,"vega":8.939,"contractSymbol":"SPXW  260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"call","volume":1,"oi":20,"ivRaw":13.975,"delta":0.313,"gamma":0.001,"optionHigh":53.55,"optionLow":53.55,"bid":66.6,"ask":67.2,"last":53.55,"theta":-1.525,"vega":8.629,"contractSymbol":"SPXW  260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"call","volume":9,"oi":116,"ivRaw":13.784,"delta":0.285,"gamma":0.001,"optionHigh":52.51,"optionLow":46.05,"bid":58,"ask":58.5,"last":52.51,"theta":-1.442,"vega":8.272,"contractSymbol":"SPXW  260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":53,"ivRaw":13.613,"delta":0.258,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50.1,"ask":50.7,"last":47.82,"theta":-1.356,"vega":7.874,"contractSymbol":"SPXW  260629C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-29","dte":39,"type":"call","volume":11,"oi":118,"ivRaw":13.448,"delta":0.232,"gamma":0.001,"optionHigh":45.65,"optionLow":31.45,"bid":43.1,"ask":43.7,"last":42.96,"theta":-1.265,"vega":7.438,"contractSymbol":"SPXW  260629C07700000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":63,"ivRaw":13.526,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.8,"ask":184.4,"last":130.8,"theta":-1.599,"vega":9.728,"contractSymbol":"SPXW  260630C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"call","volume":4,"oi":136,"ivRaw":13.459,"delta":0.555,"gamma":0.001,"optionHigh":170.4,"optionLow":159.2,"bid":180.4,"ask":181,"last":170.4,"theta":-1.595,"vega":9.748,"contractSymbol":"SPXW  260630C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":46,"ivRaw":13.395,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.2,"ask":177.8,"last":167.46,"theta":-1.59,"vega":9.767,"contractSymbol":"SPXW  260630C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"call","volume":5,"oi":143,"ivRaw":13.333,"delta":0.543,"gamma":0.001,"optionHigh":164.62,"optionLow":155.2,"bid":174,"ask":174.6,"last":164.62,"theta":-1.586,"vega":9.784,"contractSymbol":"SPXW  260630C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"call","volume":3,"oi":1201,"ivRaw":13.262,"delta":0.537,"gamma":0.001,"optionHigh":162.6,"optionLow":160.5,"bid":170.6,"ask":171.4,"last":162.6,"theta":-1.581,"vega":9.799,"contractSymbol":"SPXW  260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"call","volume":6,"oi":9672,"ivRaw":13.205,"delta":0.531,"gamma":0.001,"optionHigh":163.4,"optionLow":137.2,"bid":167.6,"ask":168.1,"last":163.4,"theta":-1.576,"vega":9.812,"contractSymbol":"SPXW  260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"call","volume":2,"oi":14,"ivRaw":13.133,"delta":0.525,"gamma":0.001,"optionHigh":137.38,"optionLow":137.38,"bid":164.4,"ask":165,"last":137.38,"theta":-1.57,"vega":9.822,"contractSymbol":"SPXW  260630C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"call","volume":2,"oi":174,"ivRaw":13.083,"delta":0.519,"gamma":0.001,"optionHigh":151.16,"optionLow":139.7,"bid":161.2,"ask":161.8,"last":151.16,"theta":-1.566,"vega":9.831,"contractSymbol":"SPXW  260630C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"call","volume":12,"oi":43,"ivRaw":13.017,"delta":0.513,"gamma":0.001,"optionHigh":150.15,"optionLow":133.2,"bid":158.2,"ask":158.8,"last":150.15,"theta":-1.56,"vega":9.837,"contractSymbol":"SPXW  260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"call","volume":27,"oi":9803,"ivRaw":12.952,"delta":0.506,"gamma":0.001,"optionHigh":157.77,"optionLow":129.18,"bid":155.1,"ask":155.7,"last":155.4,"theta":-1.553,"vega":9.841,"contractSymbol":"SPXW  260630C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":329,"ivRaw":12.889,"delta":0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152,"ask":152.7,"last":110.3,"theta":-1.546,"vega":9.842,"contractSymbol":"SPXW  260630C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":57,"ivRaw":12.815,"delta":0.494,"gamma":0.001,"optionHigh":149.3,"optionLow":149.3,"bid":149,"ask":149.7,"last":149.3,"theta":-1.537,"vega":9.841,"contractSymbol":"SPXW  260630C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":13,"ivRaw":12.761,"delta":0.487,"gamma":0.001,"optionHigh":146,"optionLow":146,"bid":146.1,"ask":146.7,"last":146,"theta":-1.53,"vega":9.837,"contractSymbol":"SPXW  260630C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":184,"ivRaw":12.689,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.2,"ask":143.8,"last":136,"theta":-1.521,"vega":9.831,"contractSymbol":"SPXW  260630C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"call","volume":19,"oi":2142,"ivRaw":12.634,"delta":0.474,"gamma":0.001,"optionHigh":141.8,"optionLow":115.83,"bid":140.2,"ask":140.8,"last":141.8,"theta":-1.513,"vega":9.822,"contractSymbol":"SPXW  260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"call","volume":4,"oi":306,"ivRaw":15.513,"delta":0.477,"gamma":0.001,"optionHigh":137.73,"optionLow":117,"bid":137.4,"ask":138,"last":137,"theta":-1.869,"vega":9.826,"contractSymbol":"SPXW  260630C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":40,"type":"call","volume":13,"oi":11,"ivRaw":15.455,"delta":0.472,"gamma":0.001,"optionHigh":115,"optionLow":110.8,"bid":134.6,"ask":135.1,"last":110.8,"theta":-1.86,"vega":9.818,"contractSymbol":"SPXW  260630C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":85,"ivRaw":15.398,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.3,"last":123.38,"theta":-1.852,"vega":9.808,"contractSymbol":"SPXW  260630C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":24,"ivRaw":15.339,"delta":0.461,"gamma":0.001,"optionHigh":105.32,"optionLow":105.32,"bid":129,"ask":129.5,"last":105.32,"theta":-1.843,"vega":9.796,"contractSymbol":"SPXW  260630C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-30","dte":40,"type":"call","volume":22,"oi":4428,"ivRaw":15.293,"delta":0.456,"gamma":0.001,"optionHigh":129.07,"optionLow":102.12,"bid":126.2,"ask":126.8,"last":129.07,"theta":-1.835,"vega":9.782,"contractSymbol":"SPXW  260630C07500000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":1,"ivRaw":16.016,"delta":0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":315.9,"ask":332.7,"last":304.6,"theta":-1.597,"vega":8.456,"contractSymbol":"SPXW  260702C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":15.708,"delta":0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":295,"ask":315.5,"last":0,"theta":-1.617,"vega":8.72,"contractSymbol":"SPXW  260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":4,"ivRaw":15.396,"delta":0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":275.3,"ask":295.5,"last":243.78,"theta":-1.632,"vega":8.973,"contractSymbol":"SPXW  260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":100,"ivRaw":15.078,"delta":0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.2,"ask":267.9,"last":223,"theta":-1.642,"vega":9.213,"contractSymbol":"SPXW  260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":14.765,"delta":0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.4,"ask":249.3,"last":0,"theta":-1.648,"vega":9.435,"contractSymbol":"SPXW  260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":55,"ivRaw":14.451,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.3,"ask":231,"last":189.21,"theta":-1.648,"vega":9.635,"contractSymbol":"SPXW  260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"call","volume":1,"oi":103,"ivRaw":14.135,"delta":0.594,"gamma":0.001,"optionHigh":180.82,"optionLow":180.82,"bid":212.7,"ask":213.6,"last":180.82,"theta":-1.641,"vega":9.806,"contractSymbol":"SPXW  260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"call","volume":8,"oi":148,"ivRaw":13.818,"delta":0.568,"gamma":0.001,"optionHigh":184.15,"optionLow":166.54,"bid":195.6,"ask":196.5,"last":184.15,"theta":-1.628,"vega":9.943,"contractSymbol":"SPXW  260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"call","volume":4,"oi":4,"ivRaw":13.506,"delta":0.54,"gamma":0.001,"optionHigh":161.16,"optionLow":153.9,"bid":179.1,"ask":180,"last":155.95,"theta":-1.607,"vega":10.038,"contractSymbol":"SPXW  260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"call","volume":7,"oi":5,"ivRaw":13.199,"delta":0.51,"gamma":0.001,"optionHigh":171.4,"optionLow":137.14,"bid":163.5,"ask":164.4,"last":171.4,"theta":-1.579,"vega":10.085,"contractSymbol":"SPXW  260702C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"call","volume":7,"oi":8,"ivRaw":12.882,"delta":0.479,"gamma":0.001,"optionHigh":123.69,"optionLow":122.5,"bid":148.5,"ask":149.4,"last":122.5,"theta":-1.539,"vega":10.075,"contractSymbol":"SPXW  260702C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"call","volume":6,"oi":12,"ivRaw":15.618,"delta":0.461,"gamma":0.001,"optionHigh":135.49,"optionLow":109.2,"bid":134.4,"ask":135.1,"last":135.49,"theta":-1.863,"vega":10.041,"contractSymbol":"SPXW  260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"call","volume":5,"oi":36,"ivRaw":15.347,"delta":0.435,"gamma":0.001,"optionHigh":106.62,"optionLow":93.8,"bid":120.9,"ask":121.7,"last":93.8,"theta":-1.815,"vega":9.955,"contractSymbol":"SPXW  260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":2,"ivRaw":15.079,"delta":0.408,"gamma":0.001,"optionHigh":101.7,"optionLow":95.97,"bid":108.4,"ask":109.1,"last":101.7,"theta":-1.759,"vega":9.82,"contractSymbol":"SPXW  260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"call","volume":13,"oi":55,"ivRaw":14.853,"delta":0.381,"gamma":0.001,"optionHigh":91.59,"optionLow":78.16,"bid":96.6,"ask":97.4,"last":91.59,"theta":-1.701,"vega":9.639,"contractSymbol":"SPXW  260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"call","volume":7,"oi":13,"ivRaw":14.635,"delta":0.354,"gamma":0.001,"optionHigh":76.8,"optionLow":68.73,"bid":85.9,"ask":86.5,"last":76.8,"theta":-1.636,"vega":9.409,"contractSymbol":"SPXW  260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"call","volume":10,"oi":14,"ivRaw":14.423,"delta":0.327,"gamma":0.001,"optionHigh":65.33,"optionLow":60.2,"bid":75.9,"ask":76.5,"last":60.2,"theta":-1.564,"vega":9.13,"contractSymbol":"SPXW  260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"call","volume":7,"oi":32,"ivRaw":14.225,"delta":0.301,"gamma":0.001,"optionHigh":69.25,"optionLow":51.42,"bid":66.7,"ask":67.4,"last":69.25,"theta":-1.487,"vega":8.806,"contractSymbol":"SPXW  260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"call","volume":12,"oi":24,"ivRaw":14.045,"delta":0.275,"gamma":0.001,"optionHigh":63.7,"optionLow":44.73,"bid":58.4,"ask":58.9,"last":59.37,"theta":-1.407,"vega":8.441,"contractSymbol":"SPXW  260702C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-02","dte":42,"type":"call","volume":20,"oi":44,"ivRaw":13.867,"delta":0.25,"gamma":0.001,"optionHigh":55.7,"optionLow":37.36,"bid":50.9,"ask":51.4,"last":51.82,"theta":-1.322,"vega":8.035,"contractSymbol":"SPXW  260702C07700000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"put","volume":48748,"oi":542,"ivRaw":24.07,"delta":-0.028,"gamma":0.003,"optionHigh":27.92,"optionLow":0.25,"bid":0.25,"ask":0.3,"last":0.3,"theta":-0.275,"vega":0.068,"contractSymbol":"SPXW  260521P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"put","volume":42983,"oi":610,"ivRaw":23.196,"delta":-0.039,"gamma":0.003,"optionHigh":30.8,"optionLow":0.35,"bid":0.35,"ask":0.4,"last":0.37,"theta":-0.375,"vega":0.087,"contractSymbol":"SPXW  260521P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"put","volume":33808,"oi":541,"ivRaw":21.949,"delta":-0.05,"gamma":0.004,"optionHigh":33.82,"optionLow":0.45,"bid":0.45,"ask":0.5,"last":0.47,"theta":-0.475,"vega":0.107,"contractSymbol":"SPXW  260521P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"put","volume":29839,"oi":1000,"ivRaw":20.98,"delta":-0.068,"gamma":0.006,"optionHigh":37.2,"optionLow":0.6,"bid":0.65,"ask":0.7,"last":0.67,"theta":-0.65,"vega":0.136,"contractSymbol":"SPXW  260521P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"put","volume":29406,"oi":1666,"ivRaw":20.158,"delta":-0.094,"gamma":0.008,"optionHigh":40.9,"optionLow":0.85,"bid":0.9,"ask":0.95,"last":0.95,"theta":-0.925,"vega":0.175,"contractSymbol":"SPXW  260521P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"put","volume":27381,"oi":868,"ivRaw":19.35,"delta":-0.131,"gamma":0.011,"optionHigh":45.25,"optionLow":1.27,"bid":1.3,"ask":1.4,"last":1.35,"theta":-1.325,"vega":0.222,"contractSymbol":"SPXW  260521P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"put","volume":24685,"oi":348,"ivRaw":18.721,"delta":-0.183,"gamma":0.014,"optionHigh":49.15,"optionLow":1.85,"bid":1.95,"ask":2,"last":1.97,"theta":-1.949,"vega":0.277,"contractSymbol":"SPXW  260521P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"put","volume":25509,"oi":377,"ivRaw":18.193,"delta":-0.253,"gamma":0.017,"optionHigh":52.73,"optionLow":2.6,"bid":2.9,"ask":2.95,"last":2.95,"theta":-2.875,"vega":0.333,"contractSymbol":"SPXW  260521P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"put","volume":19749,"oi":203,"ivRaw":17.891,"delta":-0.341,"gamma":0.02,"optionHigh":57.23,"optionLow":3.3,"bid":4.2,"ask":4.4,"last":4.3,"theta":-4.25,"vega":0.383,"contractSymbol":"SPXW  260521P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"put","volume":21582,"oi":496,"ivRaw":17.732,"delta":-0.444,"gamma":0.021,"optionHigh":62.03,"optionLow":4.4,"bid":6.1,"ask":6.3,"last":6.3,"theta":-6.15,"vega":0.412,"contractSymbol":"SPXW  260521P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"put","volume":10359,"oi":285,"ivRaw":17.756,"delta":-0.551,"gamma":0.021,"optionHigh":65.2,"optionLow":5.77,"bid":8.6,"ask":8.8,"last":8.8,"theta":-5.852,"vega":0.413,"contractSymbol":"SPXW  260521P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"put","volume":8593,"oi":382,"ivRaw":17.957,"delta":-0.653,"gamma":0.02,"optionHigh":70.04,"optionLow":7.52,"bid":11.8,"ask":11.9,"last":11.68,"theta":-3.952,"vega":0.385,"contractSymbol":"SPXW  260521P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"put","volume":3612,"oi":68,"ivRaw":18.237,"delta":-0.742,"gamma":0.017,"optionHigh":76.59,"optionLow":9.7,"bid":15.3,"ask":15.5,"last":15.33,"theta":-2.552,"vega":0.337,"contractSymbol":"SPXW  260521P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"put","volume":2138,"oi":64,"ivRaw":18.726,"delta":-0.813,"gamma":0.014,"optionHigh":79.33,"optionLow":12.4,"bid":19.3,"ask":19.7,"last":20.8,"theta":-1.601,"vega":0.28,"contractSymbol":"SPXW  260521P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"put","volume":1222,"oi":318,"ivRaw":19.399,"delta":-0.865,"gamma":0.011,"optionHigh":84.03,"optionLow":15.3,"bid":23.7,"ask":24.1,"last":23.9,"theta":-0.977,"vega":0.226,"contractSymbol":"SPXW  260521P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"put","volume":889,"oi":113,"ivRaw":20.259,"delta":-0.902,"gamma":0.008,"optionHigh":89.12,"optionLow":19,"bid":28.2,"ask":28.8,"last":30.2,"theta":-0.577,"vega":0.18,"contractSymbol":"SPXW  260521P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-21","dte":0,"type":"put","volume":573,"oi":65,"ivRaw":21.323,"delta":-0.927,"gamma":0.006,"optionHigh":92.4,"optionLow":23.5,"bid":33,"ask":33.5,"last":35,"theta":-0.327,"vega":0.145,"contractSymbol":"SPXW  260521P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-21","dte":0,"type":"put","volume":535,"oi":147,"ivRaw":22.199,"delta":-0.946,"gamma":0.005,"optionHigh":97.2,"optionLow":26.64,"bid":37.8,"ask":38.3,"last":41.16,"theta":-0.127,"vega":0.114,"contractSymbol":"SPXW  260521P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-21","dte":0,"type":"put","volume":566,"oi":146,"ivRaw":23.525,"delta":-0.957,"gamma":0.004,"optionHigh":98.91,"optionLow":33.5,"bid":42.7,"ask":43.2,"last":45.34,"theta":-0.027,"vega":0.095,"contractSymbol":"SPXW  260521P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-21","dte":0,"type":"put","volume":586,"oi":240,"ivRaw":24.852,"delta":-0.966,"gamma":0.003,"optionHigh":105.44,"optionLow":35.45,"bid":47.7,"ask":48.2,"last":48.86,"theta":0.048,"vega":0.079,"contractSymbol":"SPXW  260521P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"put","volume":1933,"oi":796,"ivRaw":17.295,"delta":-0.234,"gamma":0.004,"optionHigh":37.2,"optionLow":8,"bid":9.5,"ask":9.7,"last":9.9,"theta":-9.571,"vega":1.238,"contractSymbol":"SPXW  260522P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"put","volume":2842,"oi":678,"ivRaw":17.072,"delta":-0.254,"gamma":0.005,"optionHigh":39.4,"optionLow":8.8,"bid":10.5,"ask":10.7,"last":11.4,"theta":-10.5,"vega":1.294,"contractSymbol":"SPXW  260522P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"put","volume":1774,"oi":300,"ivRaw":16.928,"delta":-0.276,"gamma":0.005,"optionHigh":43,"optionLow":9.7,"bid":11.7,"ask":11.9,"last":12.2,"theta":-11.594,"vega":1.35,"contractSymbol":"SPXW  260522P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"put","volume":1923,"oi":806,"ivRaw":16.743,"delta":-0.3,"gamma":0.005,"optionHigh":45.02,"optionLow":10.65,"bid":12.9,"ask":13.1,"last":12.9,"theta":-12.686,"vega":1.403,"contractSymbol":"SPXW  260522P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"put","volume":1532,"oi":860,"ivRaw":16.621,"delta":-0.325,"gamma":0.005,"optionHigh":47.8,"optionLow":11.75,"bid":14.2,"ask":14.4,"last":15.25,"theta":-13.882,"vega":1.453,"contractSymbol":"SPXW  260522P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"put","volume":1355,"oi":681,"ivRaw":16.415,"delta":-0.35,"gamma":0.006,"optionHigh":51.6,"optionLow":12.98,"bid":15.7,"ask":15.9,"last":16.37,"theta":-14.939,"vega":1.496,"contractSymbol":"SPXW  260522P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"put","volume":964,"oi":326,"ivRaw":16.26,"delta":-0.378,"gamma":0.006,"optionHigh":54.5,"optionLow":14.4,"bid":17.3,"ask":17.5,"last":18.03,"theta":-15.96,"vega":1.534,"contractSymbol":"SPXW  260522P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"put","volume":1685,"oi":381,"ivRaw":16.147,"delta":-0.406,"gamma":0.006,"optionHigh":57.43,"optionLow":15.74,"bid":19,"ask":19.3,"last":19.4,"theta":-16.843,"vega":1.566,"contractSymbol":"SPXW  260522P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"put","volume":864,"oi":204,"ivRaw":15.973,"delta":-0.436,"gamma":0.006,"optionHigh":61.18,"optionLow":18,"bid":20.9,"ask":21.2,"last":20.9,"theta":-17.353,"vega":1.59,"contractSymbol":"SPXW  260522P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"put","volume":1939,"oi":1214,"ivRaw":15.835,"delta":-0.466,"gamma":0.006,"optionHigh":65.3,"optionLow":18.8,"bid":23,"ask":23.2,"last":22.93,"theta":-17.534,"vega":1.605,"contractSymbol":"SPXW  260522P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"put","volume":1211,"oi":547,"ivRaw":15.697,"delta":-0.497,"gamma":0.006,"optionHigh":69.4,"optionLow":20.5,"bid":25.2,"ask":25.4,"last":25.13,"theta":-17.285,"vega":1.611,"contractSymbol":"SPXW  260522P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"put","volume":620,"oi":197,"ivRaw":16.034,"delta":-0.528,"gamma":0.006,"optionHigh":70.2,"optionLow":22.4,"bid":27.5,"ask":27.8,"last":28.3,"theta":-17.165,"vega":1.607,"contractSymbol":"SPXW  260522P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"put","volume":292,"oi":112,"ivRaw":15.888,"delta":-0.559,"gamma":0.006,"optionHigh":72.29,"optionLow":24.98,"bid":30.1,"ask":30.3,"last":31.2,"theta":-16.078,"vega":1.593,"contractSymbol":"SPXW  260522P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"put","volume":261,"oi":286,"ivRaw":15.769,"delta":-0.591,"gamma":0.006,"optionHigh":79.15,"optionLow":26.9,"bid":32.8,"ask":33.1,"last":34.67,"theta":-14.725,"vega":1.569,"contractSymbol":"SPXW  260522P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"put","volume":423,"oi":1622,"ivRaw":15.676,"delta":-0.621,"gamma":0.006,"optionHigh":79.5,"optionLow":29.8,"bid":35.6,"ask":35.9,"last":35.2,"theta":-13.198,"vega":1.536,"contractSymbol":"SPXW  260522P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"put","volume":195,"oi":178,"ivRaw":15.545,"delta":-0.652,"gamma":0.006,"optionHigh":84.7,"optionLow":32,"bid":38.7,"ask":39,"last":39.97,"theta":-11.528,"vega":1.493,"contractSymbol":"SPXW  260522P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":1,"type":"put","volume":95,"oi":124,"ivRaw":15.512,"delta":-0.681,"gamma":0.006,"optionHigh":90.81,"optionLow":35.1,"bid":41.9,"ask":42.2,"last":43.22,"theta":-9.991,"vega":1.442,"contractSymbol":"SPXW  260522P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":1,"type":"put","volume":86,"oi":148,"ivRaw":15.374,"delta":-0.711,"gamma":0.006,"optionHigh":96.6,"optionLow":38.8,"bid":45.2,"ask":46,"last":47.8,"theta":-8.373,"vega":1.381,"contractSymbol":"SPXW  260522P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":1,"type":"put","volume":101,"oi":116,"ivRaw":15.309,"delta":-0.739,"gamma":0.005,"optionHigh":103.9,"optionLow":42,"bid":48.6,"ask":49.5,"last":48.78,"theta":-6.956,"vega":1.314,"contractSymbol":"SPXW  260522P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-22","dte":1,"type":"put","volume":140,"oi":1121,"ivRaw":15.211,"delta":-0.766,"gamma":0.005,"optionHigh":105.29,"optionLow":44.3,"bid":52.3,"ask":53.1,"last":54.1,"theta":-5.614,"vega":1.24,"contractSymbol":"SPXW  260522P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"put","volume":244,"oi":191,"ivRaw":11.45,"delta":-0.315,"gamma":0.004,"optionHigh":47.36,"optionLow":18.4,"bid":20.6,"ask":20.8,"last":21.4,"theta":-3.641,"vega":3.119,"contractSymbol":"SPXW  260526P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"put","volume":239,"oi":300,"ivRaw":11.357,"delta":-0.332,"gamma":0.004,"optionHigh":51.5,"optionLow":18.92,"bid":21.9,"ask":22.1,"last":22.64,"theta":-3.697,"vega":3.187,"contractSymbol":"SPXW  260526P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"put","volume":265,"oi":177,"ivRaw":11.256,"delta":-0.349,"gamma":0.004,"optionHigh":54.08,"optionLow":21.8,"bid":23.3,"ask":23.5,"last":23.8,"theta":-3.743,"vega":3.249,"contractSymbol":"SPXW  260526P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"put","volume":181,"oi":204,"ivRaw":11.161,"delta":-0.367,"gamma":0.004,"optionHigh":56.58,"optionLow":22.25,"bid":24.8,"ask":25,"last":25.5,"theta":-3.783,"vega":3.306,"contractSymbol":"SPXW  260526P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"put","volume":314,"oi":326,"ivRaw":11.069,"delta":-0.385,"gamma":0.004,"optionHigh":58.95,"optionLow":22.86,"bid":26.4,"ask":26.6,"last":27.1,"theta":-3.815,"vega":3.358,"contractSymbol":"SPXW  260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"put","volume":396,"oi":152,"ivRaw":10.963,"delta":-0.404,"gamma":0.004,"optionHigh":61.7,"optionLow":24.4,"bid":28.1,"ask":28.3,"last":28.57,"theta":-3.832,"vega":3.402,"contractSymbol":"SPXW  260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"put","volume":119,"oi":218,"ivRaw":10.863,"delta":-0.424,"gamma":0.004,"optionHigh":64.15,"optionLow":27.9,"bid":29.8,"ask":30.1,"last":31.06,"theta":-3.842,"vega":3.44,"contractSymbol":"SPXW  260526P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"put","volume":216,"oi":196,"ivRaw":10.778,"delta":-0.444,"gamma":0.004,"optionHigh":68,"optionLow":28.79,"bid":31.7,"ask":31.9,"last":32.4,"theta":-3.846,"vega":3.469,"contractSymbol":"SPXW  260526P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"put","volume":261,"oi":224,"ivRaw":10.663,"delta":-0.465,"gamma":0.004,"optionHigh":72.2,"optionLow":29.6,"bid":33.7,"ask":33.9,"last":33.6,"theta":-3.828,"vega":3.49,"contractSymbol":"SPXW  260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"put","volume":312,"oi":129,"ivRaw":10.576,"delta":-0.486,"gamma":0.004,"optionHigh":74.14,"optionLow":31.1,"bid":35.7,"ask":36,"last":36.3,"theta":-3.808,"vega":3.501,"contractSymbol":"SPXW  260526P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"put","volume":173,"oi":138,"ivRaw":10.488,"delta":-0.508,"gamma":0.004,"optionHigh":77.45,"optionLow":32.8,"bid":37.9,"ask":38.2,"last":38.5,"theta":-3.776,"vega":3.503,"contractSymbol":"SPXW  260526P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"put","volume":157,"oi":52,"ivRaw":11.432,"delta":-0.527,"gamma":0.004,"optionHigh":73.28,"optionLow":34.96,"bid":40.2,"ask":40.5,"last":40.1,"theta":-4.108,"vega":3.496,"contractSymbol":"SPXW  260526P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"put","volume":43,"oi":32,"ivRaw":11.343,"delta":-0.547,"gamma":0.004,"optionHigh":69.8,"optionLow":37.5,"bid":42.6,"ask":42.9,"last":44,"theta":-4.052,"vega":3.479,"contractSymbol":"SPXW  260526P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"put","volume":155,"oi":64,"ivRaw":11.253,"delta":-0.567,"gamma":0.004,"optionHigh":83.83,"optionLow":40.9,"bid":45.1,"ask":45.4,"last":45.7,"theta":-3.985,"vega":3.454,"contractSymbol":"SPXW  260526P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"put","volume":51,"oi":100,"ivRaw":11.176,"delta":-0.587,"gamma":0.004,"optionHigh":62.3,"optionLow":43.7,"bid":47.7,"ask":48,"last":46.4,"theta":-3.91,"vega":3.419,"contractSymbol":"SPXW  260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"put","volume":94,"oi":69,"ivRaw":11.086,"delta":-0.608,"gamma":0.004,"optionHigh":93.6,"optionLow":46.4,"bid":50.4,"ask":50.7,"last":50.7,"theta":-3.82,"vega":3.374,"contractSymbol":"SPXW  260526P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":5,"type":"put","volume":32,"oi":30,"ivRaw":11.007,"delta":-0.628,"gamma":0.004,"optionHigh":62.65,"optionLow":49,"bid":53.3,"ask":53.6,"last":53,"theta":-3.721,"vega":3.32,"contractSymbol":"SPXW  260526P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":5,"type":"put","volume":135,"oi":46,"ivRaw":10.941,"delta":-0.649,"gamma":0.004,"optionHigh":98.98,"optionLow":51.9,"bid":56.3,"ask":56.6,"last":55.8,"theta":-3.617,"vega":3.258,"contractSymbol":"SPXW  260526P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":5,"type":"put","volume":32,"oi":28,"ivRaw":10.874,"delta":-0.669,"gamma":0.004,"optionHigh":86.5,"optionLow":54.5,"bid":59.3,"ask":59.6,"last":61.4,"theta":-3.503,"vega":3.186,"contractSymbol":"SPXW  260526P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-26","dte":5,"type":"put","volume":61,"oi":129,"ivRaw":10.806,"delta":-0.688,"gamma":0.004,"optionHigh":109.32,"optionLow":57.1,"bid":62.5,"ask":62.8,"last":65.1,"theta":-3.379,"vega":3.105,"contractSymbol":"SPXW  260526P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"put","volume":285,"oi":69,"ivRaw":11.988,"delta":-0.337,"gamma":0.003,"optionHigh":53,"optionLow":24.02,"bid":25.8,"ask":26.1,"last":26.4,"theta":-3.569,"vega":3.507,"contractSymbol":"SPXW  260527P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"put","volume":270,"oi":115,"ivRaw":11.889,"delta":-0.352,"gamma":0.003,"optionHigh":56,"optionLow":25.7,"bid":27.3,"ask":27.5,"last":27.1,"theta":-3.603,"vega":3.565,"contractSymbol":"SPXW  260527P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"put","volume":87,"oi":243,"ivRaw":11.799,"delta":-0.367,"gamma":0.003,"optionHigh":59.2,"optionLow":26.35,"bid":28.7,"ask":29,"last":30.05,"theta":-3.634,"vega":3.618,"contractSymbol":"SPXW  260527P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"put","volume":401,"oi":215,"ivRaw":11.702,"delta":-0.383,"gamma":0.003,"optionHigh":58.9,"optionLow":27.38,"bid":30.3,"ask":30.5,"last":33.97,"theta":-3.656,"vega":3.667,"contractSymbol":"SPXW  260527P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"put","volume":305,"oi":201,"ivRaw":11.611,"delta":-0.399,"gamma":0.003,"optionHigh":62.22,"optionLow":30.3,"bid":32,"ask":32.2,"last":33.3,"theta":-3.674,"vega":3.711,"contractSymbol":"SPXW  260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"put","volume":53,"oi":55,"ivRaw":11.511,"delta":-0.416,"gamma":0.004,"optionHigh":64.77,"optionLow":33.27,"bid":33.7,"ask":33.9,"last":35.3,"theta":-3.68,"vega":3.748,"contractSymbol":"SPXW  260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"put","volume":69,"oi":134,"ivRaw":11.418,"delta":-0.433,"gamma":0.004,"optionHigh":69.85,"optionLow":35.59,"bid":35.5,"ask":35.7,"last":36.5,"theta":-3.683,"vega":3.78,"contractSymbol":"SPXW  260527P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"put","volume":101,"oi":88,"ivRaw":11.328,"delta":-0.451,"gamma":0.004,"optionHigh":72.75,"optionLow":34.6,"bid":37.4,"ask":37.6,"last":37.7,"theta":-3.679,"vega":3.804,"contractSymbol":"SPXW  260527P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"put","volume":17,"oi":43,"ivRaw":11.241,"delta":-0.469,"gamma":0.004,"optionHigh":73.3,"optionLow":39.67,"bid":39.4,"ask":39.6,"last":39.67,"theta":-3.667,"vega":3.822,"contractSymbol":"SPXW  260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"put","volume":114,"oi":147,"ivRaw":11.157,"delta":-0.488,"gamma":0.004,"optionHigh":75.7,"optionLow":38.35,"bid":41.4,"ask":41.7,"last":42.5,"theta":-3.649,"vega":3.831,"contractSymbol":"SPXW  260527P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"put","volume":15,"oi":11,"ivRaw":11.049,"delta":-0.506,"gamma":0.004,"optionHigh":45.8,"optionLow":42.3,"bid":43.6,"ask":43.8,"last":44.54,"theta":-3.613,"vega":3.833,"contractSymbol":"SPXW  260527P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"put","volume":46,"oi":55,"ivRaw":12.116,"delta":-0.522,"gamma":0.003,"optionHigh":85.25,"optionLow":43.95,"bid":45.8,"ask":46.1,"last":50.22,"theta":-3.957,"vega":3.827,"contractSymbol":"SPXW  260527P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"put","volume":8,"oi":7,"ivRaw":12.042,"delta":-0.54,"gamma":0.003,"optionHigh":76.4,"optionLow":45.8,"bid":48.2,"ask":48.5,"last":49.55,"theta":-3.917,"vega":3.814,"contractSymbol":"SPXW  260527P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"put","volume":67,"oi":141,"ivRaw":11.944,"delta":-0.557,"gamma":0.003,"optionHigh":54.97,"optionLow":49.65,"bid":50.6,"ask":50.9,"last":52.05,"theta":-3.86,"vega":3.794,"contractSymbol":"SPXW  260527P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"put","volume":13,"oi":71,"ivRaw":11.861,"delta":-0.575,"gamma":0.003,"optionHigh":80.1,"optionLow":55.1,"bid":53.2,"ask":53.4,"last":55.1,"theta":-3.801,"vega":3.765,"contractSymbol":"SPXW  260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"put","volume":24,"oi":54,"ivRaw":11.781,"delta":-0.593,"gamma":0.003,"optionHigh":93.72,"optionLow":53.4,"bid":55.8,"ask":56.1,"last":53.4,"theta":-3.734,"vega":3.729,"contractSymbol":"SPXW  260527P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":6,"type":"put","volume":84,"oi":45,"ivRaw":11.692,"delta":-0.611,"gamma":0.003,"optionHigh":99.75,"optionLow":52.8,"bid":58.5,"ask":58.8,"last":60.59,"theta":-3.657,"vega":3.685,"contractSymbol":"SPXW  260527P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":6,"type":"put","volume":126,"oi":90,"ivRaw":11.631,"delta":-0.628,"gamma":0.003,"optionHigh":100.59,"optionLow":55,"bid":61.4,"ask":61.7,"last":63.24,"theta":-3.58,"vega":3.634,"contractSymbol":"SPXW  260527P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":6,"type":"put","volume":2,"oi":0,"ivRaw":11.544,"delta":-0.646,"gamma":0.003,"optionHigh":69.24,"optionLow":68.97,"bid":64.3,"ask":64.6,"last":68.97,"theta":-3.487,"vega":3.574,"contractSymbol":"SPXW  260527P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-27","dte":6,"type":"put","volume":10,"oi":61,"ivRaw":11.474,"delta":-0.663,"gamma":0.003,"optionHigh":110.04,"optionLow":69.34,"bid":67.3,"ask":67.6,"last":69.34,"theta":-3.393,"vega":3.507,"contractSymbol":"SPXW  260527P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"put","volume":182,"oi":88,"ivRaw":12.408,"delta":-0.352,"gamma":0.003,"optionHigh":58.3,"optionLow":29.13,"bid":30.8,"ask":31,"last":30.8,"theta":-3.459,"vega":3.848,"contractSymbol":"SPXW  260528P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"put","volume":102,"oi":162,"ivRaw":12.324,"delta":-0.365,"gamma":0.003,"optionHigh":55.01,"optionLow":29.1,"bid":32.2,"ask":32.5,"last":32.5,"theta":-3.484,"vega":3.899,"contractSymbol":"SPXW  260528P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"put","volume":42,"oi":138,"ivRaw":12.236,"delta":-0.38,"gamma":0.003,"optionHigh":62,"optionLow":49.8,"bid":33.8,"ask":34.1,"last":51.3,"theta":-3.504,"vega":3.947,"contractSymbol":"SPXW  260528P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"put","volume":178,"oi":130,"ivRaw":12.142,"delta":-0.394,"gamma":0.003,"optionHigh":65.64,"optionLow":35.35,"bid":35.4,"ask":35.7,"last":36.06,"theta":-3.516,"vega":3.99,"contractSymbol":"SPXW  260528P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"put","volume":43,"oi":94,"ivRaw":12.057,"delta":-0.409,"gamma":0.003,"optionHigh":67.58,"optionLow":37.25,"bid":37.1,"ask":37.4,"last":37.66,"theta":-3.527,"vega":4.028,"contractSymbol":"SPXW  260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"put","volume":80,"oi":50,"ivRaw":11.979,"delta":-0.424,"gamma":0.003,"optionHigh":71.8,"optionLow":36.5,"bid":38.9,"ask":39.2,"last":41.33,"theta":-3.534,"vega":4.062,"contractSymbol":"SPXW  260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"put","volume":45,"oi":20,"ivRaw":11.884,"delta":-0.439,"gamma":0.003,"optionHigh":74.3,"optionLow":40.7,"bid":40.7,"ask":41,"last":43.2,"theta":-3.53,"vega":4.089,"contractSymbol":"SPXW  260528P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"put","volume":37,"oi":29,"ivRaw":11.794,"delta":-0.455,"gamma":0.003,"optionHigh":75.4,"optionLow":40,"bid":42.6,"ask":42.9,"last":40,"theta":-3.522,"vega":4.111,"contractSymbol":"SPXW  260528P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"put","volume":45,"oi":43,"ivRaw":11.709,"delta":-0.471,"gamma":0.003,"optionHigh":76.36,"optionLow":42.13,"bid":44.6,"ask":44.9,"last":48.6,"theta":-3.509,"vega":4.126,"contractSymbol":"SPXW  260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"put","volume":162,"oi":54,"ivRaw":11.628,"delta":-0.488,"gamma":0.003,"optionHigh":82.07,"optionLow":42.17,"bid":46.7,"ask":47,"last":48.04,"theta":-3.491,"vega":4.135,"contractSymbol":"SPXW  260528P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"put","volume":6,"oi":36,"ivRaw":11.531,"delta":-0.504,"gamma":0.003,"optionHigh":52.45,"optionLow":48.05,"bid":48.8,"ask":49.1,"last":49.63,"theta":-3.463,"vega":4.137,"contractSymbol":"SPXW  260528P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"put","volume":11,"oi":22,"ivRaw":12.658,"delta":-0.519,"gamma":0.003,"optionHigh":82.5,"optionLow":46.3,"bid":51.1,"ask":51.4,"last":46.3,"theta":-3.798,"vega":4.133,"contractSymbol":"SPXW  260528P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"put","volume":6,"oi":11,"ivRaw":12.582,"delta":-0.534,"gamma":0.003,"optionHigh":57.8,"optionLow":57.8,"bid":53.4,"ask":53.7,"last":57.8,"theta":-3.763,"vega":4.122,"contractSymbol":"SPXW  260528P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":35,"ivRaw":12.487,"delta":-0.55,"gamma":0.003,"optionHigh":79.14,"optionLow":79.14,"bid":55.8,"ask":56.1,"last":79.14,"theta":-3.716,"vega":4.105,"contractSymbol":"SPXW  260528P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"put","volume":6,"oi":105,"ivRaw":12.408,"delta":-0.565,"gamma":0.003,"optionHigh":60.2,"optionLow":53.9,"bid":58.2,"ask":58.6,"last":53.9,"theta":-3.668,"vega":4.082,"contractSymbol":"SPXW  260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":28,"ivRaw":12.334,"delta":-0.581,"gamma":0.003,"optionHigh":99.46,"optionLow":99.46,"bid":60.8,"ask":61.1,"last":99.46,"theta":-3.616,"vega":4.052,"contractSymbol":"SPXW  260528P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":7,"type":"put","volume":4,"oi":21,"ivRaw":12.267,"delta":-0.597,"gamma":0.003,"optionHigh":88.95,"optionLow":88.95,"bid":63.5,"ask":63.8,"last":88.95,"theta":-3.559,"vega":4.015,"contractSymbol":"SPXW  260528P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":7,"type":"put","volume":0,"oi":25,"ivRaw":12.179,"delta":-0.613,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.2,"ask":66.5,"last":90.28,"theta":-3.49,"vega":3.971,"contractSymbol":"SPXW  260528P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":97,"ivRaw":12.094,"delta":-0.628,"gamma":0.003,"optionHigh":92.05,"optionLow":92.05,"bid":69,"ask":69.4,"last":92.05,"theta":-3.416,"vega":3.921,"contractSymbol":"SPXW  260528P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-28","dte":7,"type":"put","volume":18,"oi":76,"ivRaw":12.026,"delta":-0.644,"gamma":0.003,"optionHigh":113.68,"optionLow":69.6,"bid":71.9,"ask":72.3,"last":73.85,"theta":-3.342,"vega":3.864,"contractSymbol":"SPXW  260528P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"put","volume":155,"oi":127,"ivRaw":12.906,"delta":-0.362,"gamma":0.003,"optionHigh":63.9,"optionLow":35.07,"bid":35.6,"ask":35.9,"last":36.37,"theta":-3.331,"vega":4.152,"contractSymbol":"SPXW  260529P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"put","volume":136,"oi":464,"ivRaw":12.828,"delta":-0.374,"gamma":0.003,"optionHigh":65.48,"optionLow":37.07,"bid":37.1,"ask":37.4,"last":40.37,"theta":-3.348,"vega":4.199,"contractSymbol":"SPXW  260529P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"put","volume":133,"oi":278,"ivRaw":12.736,"delta":-0.387,"gamma":0.003,"optionHigh":69.17,"optionLow":38.57,"bid":38.7,"ask":39,"last":39,"theta":-3.358,"vega":4.242,"contractSymbol":"SPXW  260529P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"put","volume":107,"oi":422,"ivRaw":12.662,"delta":-0.4,"gamma":0.003,"optionHigh":71.49,"optionLow":38.7,"bid":40.4,"ask":40.7,"last":40.32,"theta":-3.368,"vega":4.281,"contractSymbol":"SPXW  260529P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"put","volume":473,"oi":914,"ivRaw":12.576,"delta":-0.414,"gamma":0.003,"optionHigh":71.65,"optionLow":39.55,"bid":42.1,"ask":42.4,"last":44.39,"theta":-3.371,"vega":4.316,"contractSymbol":"SPXW  260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"put","volume":360,"oi":690,"ivRaw":12.499,"delta":-0.427,"gamma":0.003,"optionHigh":74.6,"optionLow":40.6,"bid":43.9,"ask":44.2,"last":47.3,"theta":-3.372,"vega":4.347,"contractSymbol":"SPXW  260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"put","volume":156,"oi":431,"ivRaw":12.406,"delta":-0.441,"gamma":0.003,"optionHigh":75.76,"optionLow":44.9,"bid":45.7,"ask":46,"last":48.5,"theta":-3.364,"vega":4.372,"contractSymbol":"SPXW  260529P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"put","volume":95,"oi":1149,"ivRaw":12.32,"delta":-0.455,"gamma":0.003,"optionHigh":79.75,"optionLow":44.5,"bid":47.6,"ask":47.9,"last":47.5,"theta":-3.353,"vega":4.393,"contractSymbol":"SPXW  260529P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"put","volume":34,"oi":105,"ivRaw":12.24,"delta":-0.47,"gamma":0.003,"optionHigh":82.55,"optionLow":49.47,"bid":49.6,"ask":49.9,"last":50.13,"theta":-3.34,"vega":4.408,"contractSymbol":"SPXW  260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"put","volume":482,"oi":1086,"ivRaw":12.167,"delta":-0.484,"gamma":0.003,"optionHigh":87.92,"optionLow":47.45,"bid":51.7,"ask":52,"last":53.06,"theta":-3.324,"vega":4.417,"contractSymbol":"SPXW  260529P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"put","volume":30,"oi":123,"ivRaw":12.081,"delta":-0.499,"gamma":0.003,"optionHigh":79.8,"optionLow":49.44,"bid":53.8,"ask":54.1,"last":56,"theta":-3.299,"vega":4.421,"contractSymbol":"SPXW  260529P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"put","volume":35,"oi":163,"ivRaw":13.293,"delta":-0.512,"gamma":0.003,"optionHigh":82.49,"optionLow":52.8,"bid":56,"ask":56.3,"last":56.1,"theta":-3.636,"vega":4.419,"contractSymbol":"SPXW  260529P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"put","volume":31,"oi":66,"ivRaw":13.206,"delta":-0.526,"gamma":0.003,"optionHigh":85.65,"optionLow":55.81,"bid":58.2,"ask":58.6,"last":56.33,"theta":-3.601,"vega":4.411,"contractSymbol":"SPXW  260529P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"put","volume":11,"oi":392,"ivRaw":13.138,"delta":-0.54,"gamma":0.003,"optionHigh":97.87,"optionLow":65.18,"bid":60.6,"ask":60.9,"last":65.18,"theta":-3.567,"vega":4.399,"contractSymbol":"SPXW  260529P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"put","volume":60,"oi":244,"ivRaw":13.054,"delta":-0.554,"gamma":0.003,"optionHigh":100.7,"optionLow":58,"bid":63,"ask":63.3,"last":64.22,"theta":-3.523,"vega":4.381,"contractSymbol":"SPXW  260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"put","volume":21,"oi":149,"ivRaw":12.975,"delta":-0.568,"gamma":0.003,"optionHigh":96.6,"optionLow":65.74,"bid":65.5,"ask":65.8,"last":66.5,"theta":-3.477,"vega":4.357,"contractSymbol":"SPXW  260529P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":8,"type":"put","volume":11,"oi":320,"ivRaw":12.903,"delta":-0.582,"gamma":0.003,"optionHigh":93.25,"optionLow":64.1,"bid":68.1,"ask":68.4,"last":66.2,"theta":-3.428,"vega":4.328,"contractSymbol":"SPXW  260529P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":8,"type":"put","volume":84,"oi":636,"ivRaw":12.817,"delta":-0.596,"gamma":0.003,"optionHigh":107.94,"optionLow":70.99,"bid":70.7,"ask":71.1,"last":71.5,"theta":-3.369,"vega":4.293,"contractSymbol":"SPXW  260529P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":8,"type":"put","volume":22,"oi":106,"ivRaw":12.759,"delta":-0.61,"gamma":0.003,"optionHigh":105.39,"optionLow":69.1,"bid":73.5,"ask":73.8,"last":69.1,"theta":-3.315,"vega":4.252,"contractSymbol":"SPXW  260529P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-29","dte":8,"type":"put","volume":96,"oi":1091,"ivRaw":12.683,"delta":-0.624,"gamma":0.003,"optionHigh":120.1,"optionLow":73.03,"bid":76.3,"ask":76.6,"last":76.27,"theta":-3.25,"vega":4.205,"contractSymbol":"SPXW  260529P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"put","volume":14,"oi":23,"ivRaw":12.201,"delta":-0.378,"gamma":0.002,"optionHigh":65.56,"optionLow":41.02,"bid":42.1,"ask":42.4,"last":41.7,"theta":-2.777,"vega":4.934,"contractSymbol":"SPXW  260601P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"put","volume":48,"oi":164,"ivRaw":12.115,"delta":-0.39,"gamma":0.002,"optionHigh":71.07,"optionLow":41.8,"bid":43.6,"ask":44,"last":43.08,"theta":-2.782,"vega":4.977,"contractSymbol":"SPXW  260601P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"put","volume":12,"oi":63,"ivRaw":12.052,"delta":-0.402,"gamma":0.002,"optionHigh":73.7,"optionLow":44.84,"bid":45.3,"ask":45.6,"last":45.55,"theta":-2.791,"vega":5.018,"contractSymbol":"SPXW  260601P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"put","volume":47,"oi":195,"ivRaw":11.957,"delta":-0.414,"gamma":0.003,"optionHigh":64.27,"optionLow":48.4,"bid":47,"ask":47.4,"last":49.8,"theta":-2.79,"vega":5.054,"contractSymbol":"SPXW  260601P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"put","volume":132,"oi":332,"ivRaw":11.891,"delta":-0.426,"gamma":0.003,"optionHigh":75.97,"optionLow":46.2,"bid":48.7,"ask":49.2,"last":49.22,"theta":-2.793,"vega":5.086,"contractSymbol":"SPXW  260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"put","volume":116,"oi":168,"ivRaw":11.813,"delta":-0.438,"gamma":0.003,"optionHigh":72.47,"optionLow":47.93,"bid":50.5,"ask":51,"last":54.1,"theta":-2.79,"vega":5.114,"contractSymbol":"SPXW  260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"put","volume":8,"oi":94,"ivRaw":11.732,"delta":-0.451,"gamma":0.003,"optionHigh":82.16,"optionLow":54.85,"bid":52.4,"ask":52.7,"last":58.14,"theta":-2.784,"vega":5.137,"contractSymbol":"SPXW  260601P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"put","volume":6,"oi":152,"ivRaw":11.659,"delta":-0.464,"gamma":0.003,"optionHigh":85.5,"optionLow":58.73,"bid":54.3,"ask":54.8,"last":58.73,"theta":-2.777,"vega":5.155,"contractSymbol":"SPXW  260601P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"put","volume":25,"oi":200,"ivRaw":11.573,"delta":-0.477,"gamma":0.003,"optionHigh":82.58,"optionLow":53,"bid":56.3,"ask":56.7,"last":56.83,"theta":-2.764,"vega":5.167,"contractSymbol":"SPXW  260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"put","volume":29,"oi":135,"ivRaw":11.496,"delta":-0.49,"gamma":0.003,"optionHigh":90.6,"optionLow":55.2,"bid":58.3,"ask":58.8,"last":58.28,"theta":-2.75,"vega":5.175,"contractSymbol":"SPXW  260601P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"put","volume":3,"oi":19,"ivRaw":11.424,"delta":-0.504,"gamma":0.003,"optionHigh":59.85,"optionLow":56.95,"bid":60.4,"ask":60.8,"last":59.85,"theta":-2.733,"vega":5.176,"contractSymbol":"SPXW  260601P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"put","volume":2,"oi":37,"ivRaw":11.336,"delta":-0.517,"gamma":0.003,"optionHigh":86.37,"optionLow":81.29,"bid":62.6,"ask":63,"last":86.37,"theta":-2.709,"vega":5.171,"contractSymbol":"SPXW  260601P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"put","volume":2,"oi":10,"ivRaw":12.807,"delta":-0.526,"gamma":0.002,"optionHigh":91.8,"optionLow":88.1,"bid":64.8,"ask":65.3,"last":91.8,"theta":-3.057,"vega":5.165,"contractSymbol":"SPXW  260601P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"put","volume":5,"oi":27,"ivRaw":12.719,"delta":-0.539,"gamma":0.002,"optionHigh":102.91,"optionLow":89.5,"bid":67.1,"ask":67.6,"last":93.6,"theta":-3.027,"vega":5.152,"contractSymbol":"SPXW  260601P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"put","volume":22,"oi":28,"ivRaw":12.647,"delta":-0.551,"gamma":0.002,"optionHigh":100.97,"optionLow":73.68,"bid":69.5,"ask":70,"last":73.68,"theta":-2.999,"vega":5.134,"contractSymbol":"SPXW  260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":36,"ivRaw":12.583,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.4,"last":114.21,"theta":-2.97,"vega":5.111,"contractSymbol":"SPXW  260601P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":11,"type":"put","volume":1,"oi":113,"ivRaw":12.506,"delta":-0.576,"gamma":0.002,"optionHigh":99,"optionLow":99,"bid":74.4,"ask":75,"last":99,"theta":-2.935,"vega":5.083,"contractSymbol":"SPXW  260601P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":11,"type":"put","volume":4,"oi":37,"ivRaw":12.436,"delta":-0.588,"gamma":0.002,"optionHigh":90.6,"optionLow":90.6,"bid":77,"ask":77.5,"last":90.6,"theta":-2.898,"vega":5.049,"contractSymbol":"SPXW  260601P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":6,"ivRaw":12.354,"delta":-0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":80.2,"last":134.8,"theta":-2.855,"vega":5.01,"contractSymbol":"SPXW  260601P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-01","dte":11,"type":"put","volume":33,"oi":125,"ivRaw":12.301,"delta":-0.613,"gamma":0.002,"optionHigh":113.63,"optionLow":79.32,"bid":82.4,"ask":83,"last":82.27,"theta":-2.818,"vega":4.966,"contractSymbol":"SPXW  260601P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"put","volume":43,"oi":6,"ivRaw":12.431,"delta":-0.385,"gamma":0.002,"optionHigh":72.65,"optionLow":46.5,"bid":45.9,"ask":46.3,"last":46.5,"theta":-2.724,"vega":5.18,"contractSymbol":"SPXW  260602P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"put","volume":24,"oi":86,"ivRaw":12.345,"delta":-0.396,"gamma":0.002,"optionHigh":74.82,"optionLow":46.56,"bid":47.5,"ask":48,"last":47.1,"theta":-2.727,"vega":5.22,"contractSymbol":"SPXW  260602P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"put","volume":16,"oi":127,"ivRaw":12.276,"delta":-0.407,"gamma":0.002,"optionHigh":78.6,"optionLow":64.4,"bid":49.2,"ask":49.6,"last":65,"theta":-2.732,"vega":5.258,"contractSymbol":"SPXW  260602P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"put","volume":16,"oi":81,"ivRaw":12.199,"delta":-0.419,"gamma":0.002,"optionHigh":79.6,"optionLow":68.2,"bid":50.9,"ask":51.4,"last":71.7,"theta":-2.733,"vega":5.292,"contractSymbol":"SPXW  260602P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"put","volume":35,"oi":87,"ivRaw":12.121,"delta":-0.43,"gamma":0.002,"optionHigh":78.89,"optionLow":70.31,"bid":52.6,"ask":53,"last":71.4,"theta":-2.731,"vega":5.321,"contractSymbol":"SPXW  260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"put","volume":12,"oi":64,"ivRaw":12.042,"delta":-0.442,"gamma":0.002,"optionHigh":79.17,"optionLow":51.88,"bid":54.4,"ask":54.8,"last":51.88,"theta":-2.727,"vega":5.347,"contractSymbol":"SPXW  260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"put","volume":6,"oi":56,"ivRaw":11.961,"delta":-0.454,"gamma":0.002,"optionHigh":78.4,"optionLow":75,"bid":56.3,"ask":56.8,"last":75,"theta":-2.72,"vega":5.368,"contractSymbol":"SPXW  260602P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"put","volume":14,"oi":40,"ivRaw":11.888,"delta":-0.466,"gamma":0.002,"optionHigh":78.85,"optionLow":77.8,"bid":58.2,"ask":58.6,"last":78.25,"theta":-2.712,"vega":5.385,"contractSymbol":"SPXW  260602P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":17,"ivRaw":11.804,"delta":-0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.6,"last":91.99,"theta":-2.7,"vega":5.397,"contractSymbol":"SPXW  260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"put","volume":55,"oi":43,"ivRaw":11.72,"delta":-0.491,"gamma":0.003,"optionHigh":91.99,"optionLow":59.6,"bid":62.2,"ask":62.6,"last":60.6,"theta":-2.685,"vega":5.403,"contractSymbol":"SPXW  260602P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":12,"ivRaw":11.641,"delta":-0.503,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":64.8,"last":86.7,"theta":-2.667,"vega":5.405,"contractSymbol":"SPXW  260602P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"put","volume":3,"oi":141,"ivRaw":11.558,"delta":-0.516,"gamma":0.003,"optionHigh":91.57,"optionLow":84,"bid":66.5,"ask":67,"last":91.57,"theta":-2.646,"vega":5.4,"contractSymbol":"SPXW  260602P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":13.091,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.2,"last":0,"theta":-2.993,"vega":5.395,"contractSymbol":"SPXW  260602P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":33,"ivRaw":13.018,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.9,"ask":71.4,"last":141.24,"theta":-2.969,"vega":5.383,"contractSymbol":"SPXW  260602P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"put","volume":17,"oi":20,"ivRaw":12.943,"delta":-0.547,"gamma":0.002,"optionHigh":109.2,"optionLow":74.1,"bid":73.3,"ask":73.8,"last":74.1,"theta":-2.943,"vega":5.367,"contractSymbol":"SPXW  260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":12.866,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.7,"ask":76.2,"last":81.43,"theta":-2.913,"vega":5.346,"contractSymbol":"SPXW  260602P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":12,"type":"put","volume":4,"oi":7,"ivRaw":12.796,"delta":-0.571,"gamma":0.002,"optionHigh":101.63,"optionLow":101.63,"bid":78.2,"ask":78.6,"last":101.63,"theta":-2.883,"vega":5.32,"contractSymbol":"SPXW  260602P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":12,"type":"put","volume":46,"oi":180,"ivRaw":12.724,"delta":-0.582,"gamma":0.002,"optionHigh":81.74,"optionLow":81.2,"bid":80.7,"ask":81.2,"last":81.6,"theta":-2.85,"vega":5.289,"contractSymbol":"SPXW  260602P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":10,"ivRaw":12.663,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":83.8,"last":90.3,"theta":-2.817,"vega":5.254,"contractSymbol":"SPXW  260602P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-02","dte":12,"type":"put","volume":20,"oi":75,"ivRaw":12.588,"delta":-0.606,"gamma":0.002,"optionHigh":86.07,"optionLow":86.07,"bid":86,"ask":86.5,"last":86.07,"theta":-2.778,"vega":5.213,"contractSymbol":"SPXW  260602P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"put","volume":37,"oi":23,"ivRaw":12.692,"delta":-0.391,"gamma":0.002,"optionHigh":73.4,"optionLow":55.5,"bid":50,"ask":50.4,"last":55.5,"theta":-2.68,"vega":5.414,"contractSymbol":"SPXW  260603P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"put","volume":36,"oi":89,"ivRaw":12.612,"delta":-0.402,"gamma":0.002,"optionHigh":79.05,"optionLow":67.4,"bid":51.6,"ask":52,"last":73.38,"theta":-2.683,"vega":5.452,"contractSymbol":"SPXW  260603P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"put","volume":56,"oi":11,"ivRaw":12.543,"delta":-0.412,"gamma":0.002,"optionHigh":83,"optionLow":66.65,"bid":53.3,"ask":53.6,"last":66.95,"theta":-2.687,"vega":5.487,"contractSymbol":"SPXW  260603P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"put","volume":58,"oi":47,"ivRaw":12.465,"delta":-0.423,"gamma":0.002,"optionHigh":84.78,"optionLow":57.03,"bid":55,"ask":55.4,"last":57.03,"theta":-2.686,"vega":5.519,"contractSymbol":"SPXW  260603P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"put","volume":74,"oi":101,"ivRaw":12.377,"delta":-0.434,"gamma":0.002,"optionHigh":85.86,"optionLow":56.34,"bid":56.7,"ask":57.2,"last":56.34,"theta":-2.681,"vega":5.546,"contractSymbol":"SPXW  260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"put","volume":13,"oi":54,"ivRaw":12.298,"delta":-0.445,"gamma":0.002,"optionHigh":88.06,"optionLow":56.65,"bid":58.6,"ask":58.9,"last":56.65,"theta":-2.675,"vega":5.57,"contractSymbol":"SPXW  260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"put","volume":1,"oi":4,"ivRaw":12.226,"delta":-0.456,"gamma":0.002,"optionHigh":84.52,"optionLow":84.52,"bid":60.4,"ask":60.8,"last":84.52,"theta":-2.67,"vega":5.59,"contractSymbol":"SPXW  260603P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"put","volume":21,"oi":54,"ivRaw":12.145,"delta":-0.467,"gamma":0.002,"optionHigh":85.61,"optionLow":64.4,"bid":62.3,"ask":62.8,"last":64.4,"theta":-2.66,"vega":5.605,"contractSymbol":"SPXW  260603P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"put","volume":5,"oi":26,"ivRaw":12.063,"delta":-0.479,"gamma":0.002,"optionHigh":68.8,"optionLow":68.8,"bid":64.3,"ask":64.8,"last":68.8,"theta":-2.647,"vega":5.616,"contractSymbol":"SPXW  260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"put","volume":26,"oi":118,"ivRaw":11.981,"delta":-0.491,"gamma":0.002,"optionHigh":100.87,"optionLow":65.81,"bid":66.3,"ask":66.8,"last":65.81,"theta":-2.633,"vega":5.623,"contractSymbol":"SPXW  260603P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"put","volume":8,"oi":20,"ivRaw":11.905,"delta":-0.502,"gamma":0.002,"optionHigh":83.58,"optionLow":69.6,"bid":68.4,"ask":68.8,"last":71.4,"theta":-2.618,"vega":5.624,"contractSymbol":"SPXW  260603P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"put","volume":3,"oi":31,"ivRaw":11.825,"delta":-0.515,"gamma":0.002,"optionHigh":89.17,"optionLow":89.17,"bid":70.5,"ask":71,"last":89.17,"theta":-2.598,"vega":5.62,"contractSymbol":"SPXW  260603P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"put","volume":20,"oi":5,"ivRaw":13.428,"delta":-0.522,"gamma":0.002,"optionHigh":74.96,"optionLow":74.96,"bid":72.7,"ask":73.2,"last":74.96,"theta":-2.946,"vega":5.615,"contractSymbol":"SPXW  260603P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":2,"ivRaw":13.359,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.4,"last":94.05,"theta":-2.926,"vega":5.605,"contractSymbol":"SPXW  260603P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"put","volume":2,"oi":20,"ivRaw":13.281,"delta":-0.544,"gamma":0.002,"optionHigh":80.13,"optionLow":79.78,"bid":77.3,"ask":77.8,"last":80.13,"theta":-2.901,"vega":5.59,"contractSymbol":"SPXW  260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":23,"ivRaw":13.201,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.2,"last":121.63,"theta":-2.873,"vega":5.571,"contractSymbol":"SPXW  260603P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":13.129,"delta":-0.566,"gamma":0.002,"optionHigh":110.8,"optionLow":110.8,"bid":82.1,"ask":82.6,"last":110.8,"theta":-2.845,"vega":5.548,"contractSymbol":"SPXW  260603P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":13.055,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85,"last":129.4,"theta":-2.815,"vega":5.52,"contractSymbol":"SPXW  260603P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":13,"type":"put","volume":5,"oi":6,"ivRaw":12.989,"delta":-0.588,"gamma":0.002,"optionHigh":116.8,"optionLow":114.8,"bid":87.1,"ask":87.6,"last":114.8,"theta":-2.783,"vega":5.488,"contractSymbol":"SPXW  260603P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-03","dte":13,"type":"put","volume":1,"oi":69,"ivRaw":12.914,"delta":-0.599,"gamma":0.002,"optionHigh":91.76,"optionLow":91.76,"bid":89.8,"ask":90.2,"last":91.76,"theta":-2.748,"vega":5.451,"contractSymbol":"SPXW  260603P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"put","volume":29,"oi":10,"ivRaw":12.979,"delta":-0.399,"gamma":0.002,"optionHigh":83,"optionLow":71.88,"bid":54.7,"ask":55.2,"last":71.88,"theta":-2.684,"vega":5.647,"contractSymbol":"SPXW  260604P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"put","volume":128,"oi":46,"ivRaw":12.905,"delta":-0.409,"gamma":0.002,"optionHigh":84.62,"optionLow":57,"bid":56.3,"ask":56.8,"last":57,"theta":-2.687,"vega":5.682,"contractSymbol":"SPXW  260604P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":4,"ivRaw":12.841,"delta":-0.419,"gamma":0.002,"optionHigh":83,"optionLow":76.02,"bid":58,"ask":58.4,"last":76.02,"theta":-2.69,"vega":5.714,"contractSymbol":"SPXW  260604P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"put","volume":16,"oi":92,"ivRaw":12.75,"delta":-0.429,"gamma":0.002,"optionHigh":89.04,"optionLow":62.84,"bid":59.7,"ask":60.2,"last":62.84,"theta":-2.686,"vega":5.742,"contractSymbol":"SPXW  260604P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"put","volume":11,"oi":74,"ivRaw":12.669,"delta":-0.439,"gamma":0.002,"optionHigh":88.96,"optionLow":67.73,"bid":61.4,"ask":62,"last":67.73,"theta":-2.681,"vega":5.767,"contractSymbol":"SPXW  260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":22,"ivRaw":12.596,"delta":-0.45,"gamma":0.002,"optionHigh":88.4,"optionLow":81.29,"bid":63.3,"ask":63.8,"last":88.4,"theta":-2.677,"vega":5.788,"contractSymbol":"SPXW  260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"put","volume":5,"oi":5,"ivRaw":12.514,"delta":-0.46,"gamma":0.002,"optionHigh":84.68,"optionLow":84.68,"bid":65.1,"ask":65.6,"last":84.68,"theta":-2.669,"vega":5.806,"contractSymbol":"SPXW  260604P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"put","volume":19,"oi":81,"ivRaw":12.431,"delta":-0.471,"gamma":0.002,"optionHigh":88.2,"optionLow":67,"bid":67.1,"ask":67.6,"last":67,"theta":-2.659,"vega":5.819,"contractSymbol":"SPXW  260604P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":0,"ivRaw":12.348,"delta":-0.482,"gamma":0.002,"optionHigh":93.2,"optionLow":89.4,"bid":69,"ask":69.6,"last":93.2,"theta":-2.647,"vega":5.828,"contractSymbol":"SPXW  260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"put","volume":73,"oi":94,"ivRaw":12.285,"delta":-0.493,"gamma":0.002,"optionHigh":104.66,"optionLow":69.4,"bid":71,"ask":71.6,"last":72.45,"theta":-2.638,"vega":5.834,"contractSymbol":"SPXW  260604P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":1,"ivRaw":12.198,"delta":-0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":73.6,"last":93.2,"theta":-2.62,"vega":5.834,"contractSymbol":"SPXW  260604P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"put","volume":10,"oi":12,"ivRaw":12.122,"delta":-0.516,"gamma":0.002,"optionHigh":102.33,"optionLow":75.95,"bid":75.3,"ask":75.7,"last":78.97,"theta":-2.603,"vega":5.83,"contractSymbol":"SPXW  260604P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":5,"ivRaw":13.781,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.4,"ask":78,"last":95.13,"theta":-2.951,"vega":5.825,"contractSymbol":"SPXW  260604P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"put","volume":10,"oi":17,"ivRaw":13.697,"delta":-0.532,"gamma":0.002,"optionHigh":115.76,"optionLow":115.76,"bid":79.7,"ask":80.2,"last":115.76,"theta":-2.929,"vega":5.815,"contractSymbol":"SPXW  260604P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":64,"ivRaw":13.638,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.6,"last":100.13,"theta":-2.91,"vega":5.801,"contractSymbol":"SPXW  260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":20,"ivRaw":13.562,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":84.9,"last":154.2,"theta":-2.886,"vega":5.783,"contractSymbol":"SPXW  260604P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":1,"ivRaw":13.494,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.3,"last":148.99,"theta":-2.862,"vega":5.761,"contractSymbol":"SPXW  260604P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":13,"ivRaw":13.425,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.8,"last":157.68,"theta":-2.835,"vega":5.735,"contractSymbol":"SPXW  260604P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":3,"ivRaw":13.347,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.4,"last":0,"theta":-2.805,"vega":5.705,"contractSymbol":"SPXW  260604P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":38,"ivRaw":13.288,"delta":-0.594,"gamma":0.002,"optionHigh":96.21,"optionLow":95.54,"bid":94.4,"ask":95,"last":95.54,"theta":-2.777,"vega":5.671,"contractSymbol":"SPXW  260604P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"put","volume":46,"oi":176,"ivRaw":13.344,"delta":-0.403,"gamma":0.002,"optionHigh":87.55,"optionLow":78.45,"bid":58.9,"ask":59.4,"last":79.2,"theta":-2.645,"vega":5.859,"contractSymbol":"SPXW  260605P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"put","volume":83,"oi":180,"ivRaw":13.27,"delta":-0.412,"gamma":0.002,"optionHigh":87.4,"optionLow":58.81,"bid":60.6,"ask":61,"last":61.29,"theta":-2.646,"vega":5.892,"contractSymbol":"SPXW  260605P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"put","volume":118,"oi":63,"ivRaw":13.188,"delta":-0.421,"gamma":0.002,"optionHigh":90.02,"optionLow":61.91,"bid":62.2,"ask":62.8,"last":63.75,"theta":-2.644,"vega":5.921,"contractSymbol":"SPXW  260605P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"put","volume":153,"oi":145,"ivRaw":13.107,"delta":-0.431,"gamma":0.002,"optionHigh":89.81,"optionLow":62.32,"bid":64,"ask":64.4,"last":63.9,"theta":-2.64,"vega":5.948,"contractSymbol":"SPXW  260605P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"put","volume":85,"oi":788,"ivRaw":13.035,"delta":-0.441,"gamma":0.002,"optionHigh":96.54,"optionLow":64.27,"bid":65.7,"ask":66.2,"last":64.64,"theta":-2.636,"vega":5.972,"contractSymbol":"SPXW  260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"put","volume":58,"oi":220,"ivRaw":12.954,"delta":-0.45,"gamma":0.002,"optionHigh":98.1,"optionLow":66.77,"bid":67.5,"ask":68,"last":67.43,"theta":-2.63,"vega":5.992,"contractSymbol":"SPXW  260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"put","volume":125,"oi":53,"ivRaw":12.874,"delta":-0.46,"gamma":0.002,"optionHigh":99.27,"optionLow":70.48,"bid":69.4,"ask":69.9,"last":70.48,"theta":-2.621,"vega":6.009,"contractSymbol":"SPXW  260605P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"put","volume":64,"oi":167,"ivRaw":12.794,"delta":-0.47,"gamma":0.002,"optionHigh":100.07,"optionLow":70.33,"bid":71.3,"ask":71.8,"last":75.34,"theta":-2.611,"vega":6.022,"contractSymbol":"SPXW  260605P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"put","volume":8,"oi":42,"ivRaw":12.715,"delta":-0.481,"gamma":0.002,"optionHigh":77.3,"optionLow":74.2,"bid":73.3,"ask":73.8,"last":77.3,"theta":-2.6,"vega":6.032,"contractSymbol":"SPXW  260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"put","volume":105,"oi":382,"ivRaw":12.638,"delta":-0.491,"gamma":0.002,"optionHigh":107.54,"optionLow":72.4,"bid":75.3,"ask":75.8,"last":77.53,"theta":-2.587,"vega":6.037,"contractSymbol":"SPXW  260605P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"put","volume":10,"oi":14,"ivRaw":12.566,"delta":-0.502,"gamma":0.002,"optionHigh":78.14,"optionLow":78.14,"bid":77.3,"ask":77.8,"last":78.14,"theta":-2.573,"vega":6.039,"contractSymbol":"SPXW  260605P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"put","volume":15,"oi":63,"ivRaw":12.483,"delta":-0.512,"gamma":0.002,"optionHigh":100.11,"optionLow":79.15,"bid":79.4,"ask":80,"last":79.15,"theta":-2.555,"vega":6.036,"contractSymbol":"SPXW  260605P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"put","volume":2,"oi":61,"ivRaw":14.207,"delta":-0.519,"gamma":0.002,"optionHigh":102.71,"optionLow":102.12,"bid":81.6,"ask":82.2,"last":102.71,"theta":-2.904,"vega":6.032,"contractSymbol":"SPXW  260605P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"put","volume":11,"oi":50,"ivRaw":14.137,"delta":-0.528,"gamma":0.002,"optionHigh":114.47,"optionLow":79.6,"bid":83.8,"ask":84.4,"last":79.6,"theta":-2.886,"vega":6.024,"contractSymbol":"SPXW  260605P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"put","volume":4,"oi":134,"ivRaw":14.068,"delta":-0.538,"gamma":0.002,"optionHigh":107.92,"optionLow":84.27,"bid":86.1,"ask":86.6,"last":87.5,"theta":-2.866,"vega":6.012,"contractSymbol":"SPXW  260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"put","volume":11,"oi":61,"ivRaw":13.998,"delta":-0.547,"gamma":0.002,"optionHigh":122.61,"optionLow":114.67,"bid":88.4,"ask":89,"last":114.67,"theta":-2.845,"vega":5.997,"contractSymbol":"SPXW  260605P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":15,"type":"put","volume":3,"oi":10,"ivRaw":13.928,"delta":-0.557,"gamma":0.002,"optionHigh":86.4,"optionLow":86.4,"bid":90.8,"ask":91.4,"last":86.4,"theta":-2.822,"vega":5.977,"contractSymbol":"SPXW  260605P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":15,"type":"put","volume":12,"oi":112,"ivRaw":13.842,"delta":-0.567,"gamma":0.002,"optionHigh":126.7,"optionLow":112.86,"bid":93.2,"ask":93.8,"last":112.86,"theta":-2.794,"vega":5.954,"contractSymbol":"SPXW  260605P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":15,"type":"put","volume":18,"oi":27,"ivRaw":13.781,"delta":-0.576,"gamma":0.002,"optionHigh":111,"optionLow":111,"bid":95.6,"ask":96.2,"last":111,"theta":-2.769,"vega":5.928,"contractSymbol":"SPXW  260605P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-05","dte":15,"type":"put","volume":34,"oi":317,"ivRaw":13.719,"delta":-0.586,"gamma":0.002,"optionHigh":134.59,"optionLow":95.62,"bid":98.3,"ask":98.8,"last":99.48,"theta":-2.742,"vega":5.898,"contractSymbol":"SPXW  260605P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"put","volume":4,"oi":2,"ivRaw":12.943,"delta":-0.41,"gamma":0.002,"optionHigh":88.84,"optionLow":81.6,"bid":64.4,"ask":65,"last":81.6,"theta":-2.383,"vega":6.444,"contractSymbol":"SPXW  260608P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":128,"ivRaw":12.869,"delta":-0.419,"gamma":0.002,"optionHigh":87.12,"optionLow":87.12,"bid":66.1,"ask":66.6,"last":87.12,"theta":-2.382,"vega":6.476,"contractSymbol":"SPXW  260608P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"put","volume":10,"oi":3,"ivRaw":12.796,"delta":-0.428,"gamma":0.002,"optionHigh":91.7,"optionLow":69.35,"bid":67.8,"ask":68.2,"last":69.35,"theta":-2.38,"vega":6.504,"contractSymbol":"SPXW  260608P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"put","volume":72,"oi":54,"ivRaw":12.716,"delta":-0.437,"gamma":0.002,"optionHigh":87.52,"optionLow":68.14,"bid":69.5,"ask":70,"last":69.51,"theta":-2.376,"vega":6.529,"contractSymbol":"SPXW  260608P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"put","volume":36,"oi":167,"ivRaw":12.645,"delta":-0.446,"gamma":0.002,"optionHigh":100,"optionLow":86.56,"bid":71.2,"ask":71.8,"last":100,"theta":-2.372,"vega":6.551,"contractSymbol":"SPXW  260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"put","volume":13,"oi":127,"ivRaw":12.567,"delta":-0.456,"gamma":0.002,"optionHigh":97.8,"optionLow":82.2,"bid":73.1,"ask":73.6,"last":82.2,"theta":-2.365,"vega":6.57,"contractSymbol":"SPXW  260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":12.49,"delta":-0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.4,"last":125.52,"theta":-2.358,"vega":6.586,"contractSymbol":"SPXW  260608P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"put","volume":9,"oi":114,"ivRaw":12.413,"delta":-0.474,"gamma":0.002,"optionHigh":80.84,"optionLow":77.7,"bid":76.8,"ask":77.4,"last":80.84,"theta":-2.349,"vega":6.598,"contractSymbol":"SPXW  260608P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":10,"ivRaw":12.329,"delta":-0.484,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":78.8,"ask":79.4,"last":75.1,"theta":-2.337,"vega":6.606,"contractSymbol":"SPXW  260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"put","volume":56,"oi":2131,"ivRaw":12.265,"delta":-0.494,"gamma":0.002,"optionHigh":111,"optionLow":76.95,"bid":80.8,"ask":81.3,"last":76.95,"theta":-2.329,"vega":6.61,"contractSymbol":"SPXW  260608P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"put","volume":140,"oi":0,"ivRaw":12.193,"delta":-0.504,"gamma":0.002,"optionHigh":114.21,"optionLow":114.21,"bid":82.9,"ask":83.4,"last":114.21,"theta":-2.316,"vega":6.611,"contractSymbol":"SPXW  260608P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"put","volume":11,"oi":70,"ivRaw":12.118,"delta":-0.514,"gamma":0.002,"optionHigh":85.72,"optionLow":82.79,"bid":85,"ask":85.6,"last":82.79,"theta":-2.302,"vega":6.607,"contractSymbol":"SPXW  260608P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":14.005,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.6,"last":0,"theta":-2.65,"vega":6.604,"contractSymbol":"SPXW  260608P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"put","volume":7,"oi":35,"ivRaw":13.94,"delta":-0.528,"gamma":0.002,"optionHigh":110,"optionLow":110,"bid":89.3,"ask":89.8,"last":110,"theta":-2.636,"vega":6.595,"contractSymbol":"SPXW  260608P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":164,"ivRaw":13.876,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.1,"last":106.18,"theta":-2.62,"vega":6.583,"contractSymbol":"SPXW  260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":32,"ivRaw":13.805,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.4,"last":135.58,"theta":-2.602,"vega":6.568,"contractSymbol":"SPXW  260608P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.735,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":96.8,"last":0,"theta":-2.583,"vega":6.549,"contractSymbol":"SPXW  260608P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":18,"type":"put","volume":12,"oi":45,"ivRaw":13.673,"delta":-0.563,"gamma":0.002,"optionHigh":131.4,"optionLow":117.96,"bid":98.6,"ask":99.2,"last":117.96,"theta":-2.564,"vega":6.527,"contractSymbol":"SPXW  260608P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.596,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.6,"last":0,"theta":-2.54,"vega":6.501,"contractSymbol":"SPXW  260608P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-08","dte":18,"type":"put","volume":2,"oi":211,"ivRaw":13.542,"delta":-0.581,"gamma":0.002,"optionHigh":100.9,"optionLow":100.7,"bid":103.6,"ask":104.2,"last":100.7,"theta":-2.52,"vega":6.472,"contractSymbol":"SPXW  260608P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":2,"ivRaw":13.079,"delta":-0.414,"gamma":0.002,"optionHigh":93,"optionLow":92.6,"bid":67.7,"ask":68.2,"last":93,"theta":-2.349,"vega":6.632,"contractSymbol":"SPXW  260609P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"put","volume":3,"oi":115,"ivRaw":13.012,"delta":-0.422,"gamma":0.002,"optionHigh":72.32,"optionLow":70.55,"bid":69.4,"ask":70,"last":70.55,"theta":-2.348,"vega":6.662,"contractSymbol":"SPXW  260609P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":12.939,"delta":-0.431,"gamma":0.002,"optionHigh":90.5,"optionLow":90,"bid":71,"ask":71.6,"last":90,"theta":-2.346,"vega":6.689,"contractSymbol":"SPXW  260609P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"put","volume":1,"oi":82,"ivRaw":12.859,"delta":-0.439,"gamma":0.002,"optionHigh":74.34,"optionLow":74.34,"bid":72.8,"ask":73.4,"last":74.34,"theta":-2.341,"vega":6.713,"contractSymbol":"SPXW  260609P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"put","volume":30,"oi":184,"ivRaw":12.788,"delta":-0.448,"gamma":0.002,"optionHigh":101.46,"optionLow":89.9,"bid":74.6,"ask":75.2,"last":92.7,"theta":-2.337,"vega":6.734,"contractSymbol":"SPXW  260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":22,"ivRaw":12.711,"delta":-0.457,"gamma":0.002,"optionHigh":96.85,"optionLow":76.22,"bid":76.4,"ask":77,"last":79.87,"theta":-2.33,"vega":6.752,"contractSymbol":"SPXW  260609P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.627,"delta":-0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.7,"last":0,"theta":-2.321,"vega":6.767,"contractSymbol":"SPXW  260609P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"put","volume":5,"oi":27,"ivRaw":12.558,"delta":-0.475,"gamma":0.002,"optionHigh":99.4,"optionLow":80.7,"bid":80.1,"ask":80.6,"last":80.7,"theta":-2.314,"vega":6.779,"contractSymbol":"SPXW  260609P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.483,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":82.6,"last":0,"theta":-2.304,"vega":6.787,"contractSymbol":"SPXW  260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"put","volume":31,"oi":81,"ivRaw":12.412,"delta":-0.494,"gamma":0.002,"optionHigh":106.82,"optionLow":81.3,"bid":84.1,"ask":84.6,"last":81.3,"theta":-2.295,"vega":6.791,"contractSymbol":"SPXW  260609P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.328,"delta":-0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.6,"last":0,"theta":-2.28,"vega":6.791,"contractSymbol":"SPXW  260609P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"put","volume":1,"oi":39,"ivRaw":12.255,"delta":-0.513,"gamma":0.002,"optionHigh":86.04,"optionLow":86.04,"bid":88.2,"ask":88.7,"last":86.04,"theta":-2.267,"vega":6.788,"contractSymbol":"SPXW  260609P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":14.227,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":90.9,"last":0,"theta":-2.622,"vega":6.785,"contractSymbol":"SPXW  260609P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":43,"ivRaw":14.157,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":93,"last":160.13,"theta":-2.607,"vega":6.777,"contractSymbol":"SPXW  260609P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"put","volume":98,"oi":148,"ivRaw":14.081,"delta":-0.535,"gamma":0.002,"optionHigh":125.4,"optionLow":121.26,"bid":94.8,"ask":95.4,"last":121.26,"theta":-2.59,"vega":6.765,"contractSymbol":"SPXW  260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":11,"ivRaw":14.013,"delta":-0.543,"gamma":0.002,"optionHigh":98,"optionLow":98,"bid":97,"ask":97.6,"last":98,"theta":-2.573,"vega":6.751,"contractSymbol":"SPXW  260609P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.953,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100,"last":0,"theta":-2.557,"vega":6.734,"contractSymbol":"SPXW  260609P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":26,"ivRaw":13.879,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.4,"last":121.9,"theta":-2.536,"vega":6.713,"contractSymbol":"SPXW  260609P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.814,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":0,"theta":-2.517,"vega":6.689,"contractSymbol":"SPXW  260609P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":19,"type":"put","volume":30,"oi":112,"ivRaw":13.749,"delta":-0.578,"gamma":0.002,"optionHigh":138.94,"optionLow":134.25,"bid":106.6,"ask":107.2,"last":134.25,"theta":-2.496,"vega":6.661,"contractSymbol":"SPXW  260609P07500000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-10","dte":20,"type":"put","volume":34,"oi":0,"ivRaw":13.374,"delta":-0.417,"gamma":0.002,"optionHigh":96.8,"optionLow":91.36,"bid":71.8,"ask":72.4,"last":92.07,"theta":-2.339,"vega":6.816,"contractSymbol":"SPXW  260610P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"put","volume":5,"oi":30,"ivRaw":13.291,"delta":-0.425,"gamma":0.002,"optionHigh":99.42,"optionLow":74.27,"bid":73.5,"ask":74,"last":74.34,"theta":-2.335,"vega":6.844,"contractSymbol":"SPXW  260610P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-10","dte":20,"type":"put","volume":12,"oi":0,"ivRaw":13.217,"delta":-0.433,"gamma":0.002,"optionHigh":98.8,"optionLow":94.7,"bid":75.2,"ask":75.7,"last":98.8,"theta":-2.332,"vega":6.869,"contractSymbol":"SPXW  260610P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"put","volume":13,"oi":46,"ivRaw":13.152,"delta":-0.441,"gamma":0.002,"optionHigh":98.51,"optionLow":95.4,"bid":77,"ask":77.6,"last":98.43,"theta":-2.33,"vega":6.892,"contractSymbol":"SPXW  260610P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"put","volume":38,"oi":78,"ivRaw":13.074,"delta":-0.45,"gamma":0.002,"optionHigh":107.83,"optionLow":94.4,"bid":78.7,"ask":79.2,"last":94.4,"theta":-2.324,"vega":6.912,"contractSymbol":"SPXW  260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":64,"ivRaw":12.997,"delta":-0.458,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81.2,"last":97.58,"theta":-2.317,"vega":6.93,"contractSymbol":"SPXW  260610P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-10","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":12.922,"delta":-0.467,"gamma":0.002,"optionHigh":85.95,"optionLow":83.65,"bid":82.4,"ask":83,"last":83.65,"theta":-2.309,"vega":6.944,"contractSymbol":"SPXW  260610P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"put","volume":11,"oi":52,"ivRaw":12.847,"delta":-0.476,"gamma":0.002,"optionHigh":102.64,"optionLow":84.9,"bid":84.3,"ask":84.8,"last":84.9,"theta":-2.301,"vega":6.955,"contractSymbol":"SPXW  260610P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.769,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.8,"last":0,"theta":-2.291,"vega":6.962,"contractSymbol":"SPXW  260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"put","volume":4,"oi":69,"ivRaw":12.697,"delta":-0.494,"gamma":0.002,"optionHigh":119.58,"optionLow":88.33,"bid":88.2,"ask":88.8,"last":89.34,"theta":-2.281,"vega":6.967,"contractSymbol":"SPXW  260610P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.631,"delta":-0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.8,"last":0,"theta":-2.27,"vega":6.967,"contractSymbol":"SPXW  260610P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":11,"ivRaw":12.544,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":92.8,"last":114.24,"theta":-2.254,"vega":6.964,"contractSymbol":"SPXW  260610P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.548,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95,"last":0,"theta":-2.606,"vega":6.961,"contractSymbol":"SPXW  260610P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":14.474,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.2,"last":128.63,"theta":-2.591,"vega":6.954,"contractSymbol":"SPXW  260610P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"put","volume":8,"oi":143,"ivRaw":14.408,"delta":-0.532,"gamma":0.002,"optionHigh":116.8,"optionLow":116.8,"bid":98.8,"ask":99.3,"last":116.8,"theta":-2.576,"vega":6.944,"contractSymbol":"SPXW  260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"put","volume":1,"oi":63,"ivRaw":14.336,"delta":-0.54,"gamma":0.002,"optionHigh":105.51,"optionLow":105.51,"bid":101,"ask":101.6,"last":105.51,"theta":-2.56,"vega":6.931,"contractSymbol":"SPXW  260610P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.273,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104,"last":0,"theta":-2.543,"vega":6.915,"contractSymbol":"SPXW  260610P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":7,"ivRaw":14.21,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.4,"last":168.59,"theta":-2.526,"vega":6.896,"contractSymbol":"SPXW  260610P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.149,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.2,"ask":108.8,"last":0,"theta":-2.508,"vega":6.874,"contractSymbol":"SPXW  260610P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":164,"ivRaw":14.074,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111.1,"last":132.62,"theta":-2.487,"vega":6.849,"contractSymbol":"SPXW  260610P07500000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"put","volume":20,"oi":27,"ivRaw":13.971,"delta":-0.375,"gamma":0.002,"optionHigh":89.8,"optionLow":68.38,"bid":65.8,"ask":66.4,"last":68.38,"theta":-2.307,"vega":6.784,"contractSymbol":"SPXW  260611P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":35,"ivRaw":13.897,"delta":-0.382,"gamma":0.002,"optionHigh":92.1,"optionLow":90.94,"bid":67.3,"ask":67.8,"last":90.94,"theta":-2.31,"vega":6.823,"contractSymbol":"SPXW  260611P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"put","volume":21,"oi":137,"ivRaw":13.746,"delta":-0.396,"gamma":0.002,"optionHigh":96.34,"optionLow":73.37,"bid":70.3,"ask":70.8,"last":73.37,"theta":-2.311,"vega":6.897,"contractSymbol":"SPXW  260611P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"put","volume":22,"oi":634,"ivRaw":13.599,"delta":-0.411,"gamma":0.002,"optionHigh":99.3,"optionLow":71.58,"bid":73.4,"ask":74,"last":71.58,"theta":-2.31,"vega":6.963,"contractSymbol":"SPXW  260611P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"put","volume":14,"oi":88,"ivRaw":13.447,"delta":-0.427,"gamma":0.002,"optionHigh":92.63,"optionLow":77.38,"bid":76.8,"ask":77.4,"last":77.38,"theta":-2.304,"vega":7.019,"contractSymbol":"SPXW  260611P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"put","volume":32,"oi":35,"ivRaw":13.294,"delta":-0.443,"gamma":0.002,"optionHigh":100.35,"optionLow":83.58,"bid":80.2,"ask":80.8,"last":83.58,"theta":-2.295,"vega":7.066,"contractSymbol":"SPXW  260611P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"put","volume":17,"oi":50,"ivRaw":13.224,"delta":-0.451,"gamma":0.002,"optionHigh":109.37,"optionLow":84.3,"bid":81.9,"ask":82.6,"last":84.3,"theta":-2.29,"vega":7.085,"contractSymbol":"SPXW  260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":22,"ivRaw":13.148,"delta":-0.459,"gamma":0.002,"optionHigh":105.21,"optionLow":102.92,"bid":83.8,"ask":84.4,"last":105.21,"theta":-2.283,"vega":7.102,"contractSymbol":"SPXW  260611P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"put","volume":12,"oi":6,"ivRaw":12.992,"delta":-0.476,"gamma":0.002,"optionHigh":119.22,"optionLow":85.91,"bid":87.4,"ask":88,"last":85.91,"theta":-2.266,"vega":7.126,"contractSymbol":"SPXW  260611P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"put","volume":55,"oi":207,"ivRaw":12.853,"delta":-0.493,"gamma":0.002,"optionHigh":95.7,"optionLow":88.63,"bid":91.4,"ask":92,"last":93.76,"theta":-2.248,"vega":7.138,"contractSymbol":"SPXW  260611P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":3,"ivRaw":12.696,"delta":-0.511,"gamma":0.002,"optionHigh":100.19,"optionLow":95.7,"bid":95.4,"ask":96,"last":95.7,"theta":-2.222,"vega":7.136,"contractSymbol":"SPXW  260611P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"put","volume":1,"oi":6,"ivRaw":14.689,"delta":-0.523,"gamma":0.002,"optionHigh":99.9,"optionLow":99.9,"bid":99.8,"ask":100.4,"last":99.9,"theta":-2.561,"vega":7.127,"contractSymbol":"SPXW  260611P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"put","volume":4,"oi":36,"ivRaw":14.619,"delta":-0.53,"gamma":0.002,"optionHigh":133.35,"optionLow":103.72,"bid":102,"ask":102.6,"last":103.72,"theta":-2.546,"vega":7.118,"contractSymbol":"SPXW  260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":61,"ivRaw":14.557,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":120.93,"theta":-2.532,"vega":7.106,"contractSymbol":"SPXW  260611P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":69,"ivRaw":14.416,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.4,"last":138.9,"theta":-2.498,"vega":7.073,"contractSymbol":"SPXW  260611P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"put","volume":6,"oi":128,"ivRaw":14.287,"delta":-0.57,"gamma":0.002,"optionHigh":147.76,"optionLow":111.08,"bid":113.6,"ask":114.2,"last":111.08,"theta":-2.462,"vega":7.028,"contractSymbol":"SPXW  260611P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":8,"ivRaw":14.162,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.2,"last":120.8,"theta":-2.422,"vega":6.972,"contractSymbol":"SPXW  260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.04,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.9,"ask":124.4,"last":0,"theta":-2.38,"vega":6.903,"contractSymbol":"SPXW  260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":2,"ivRaw":13.982,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.2,"last":121.6,"theta":-2.358,"vega":6.864,"contractSymbol":"SPXW  260611P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-11","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":13.918,"delta":-0.618,"gamma":0.002,"optionHigh":160.2,"optionLow":160.2,"bid":129.3,"ask":129.8,"last":160.2,"theta":-2.334,"vega":6.821,"contractSymbol":"SPXW  260611P07530000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"put","volume":157,"oi":63,"ivRaw":13.624,"delta":-0.419,"gamma":0.002,"optionHigh":99.1,"optionLow":77.61,"bid":77.5,"ask":78,"last":77.61,"theta":-2.242,"vega":7.156,"contractSymbol":"SPXW  260612P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"put","volume":110,"oi":131,"ivRaw":13.558,"delta":-0.427,"gamma":0.002,"optionHigh":105.74,"optionLow":80.78,"bid":79.2,"ask":79.8,"last":80.78,"theta":-2.24,"vega":7.184,"contractSymbol":"SPXW  260612P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"put","volume":8,"oi":234,"ivRaw":13.486,"delta":-0.434,"gamma":0.002,"optionHigh":95.4,"optionLow":95.4,"bid":80.8,"ask":81.4,"last":95.4,"theta":-2.236,"vega":7.208,"contractSymbol":"SPXW  260612P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"put","volume":25,"oi":118,"ivRaw":13.409,"delta":-0.442,"gamma":0.002,"optionHigh":107.81,"optionLow":80.87,"bid":82.6,"ask":83.1,"last":80.87,"theta":-2.23,"vega":7.23,"contractSymbol":"SPXW  260612P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"put","volume":24,"oi":1028,"ivRaw":13.334,"delta":-0.45,"gamma":0.002,"optionHigh":111.57,"optionLow":83.2,"bid":84.3,"ask":84.8,"last":83.2,"theta":-2.224,"vega":7.25,"contractSymbol":"SPXW  260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"put","volume":19,"oi":69,"ivRaw":13.253,"delta":-0.458,"gamma":0.002,"optionHigh":115.93,"optionLow":85.64,"bid":86.1,"ask":86.6,"last":85.64,"theta":-2.216,"vega":7.267,"contractSymbol":"SPXW  260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"put","volume":10,"oi":19,"ivRaw":13.188,"delta":-0.466,"gamma":0.002,"optionHigh":118.08,"optionLow":88.91,"bid":88,"ask":88.5,"last":88.91,"theta":-2.21,"vega":7.281,"contractSymbol":"SPXW  260612P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"put","volume":52,"oi":82,"ivRaw":13.117,"delta":-0.474,"gamma":0.002,"optionHigh":121.22,"optionLow":89.81,"bid":89.8,"ask":90.4,"last":89.81,"theta":-2.202,"vega":7.292,"contractSymbol":"SPXW  260612P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"put","volume":3,"oi":72,"ivRaw":13.04,"delta":-0.482,"gamma":0.002,"optionHigh":110.58,"optionLow":110.58,"bid":91.8,"ask":92.4,"last":110.58,"theta":-2.192,"vega":7.301,"contractSymbol":"SPXW  260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"put","volume":53,"oi":441,"ivRaw":12.969,"delta":-0.491,"gamma":0.002,"optionHigh":121.79,"optionLow":90.98,"bid":93.7,"ask":94.3,"last":94.75,"theta":-2.182,"vega":7.306,"contractSymbol":"SPXW  260612P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"put","volume":134,"oi":9,"ivRaw":12.895,"delta":-0.499,"gamma":0.002,"optionHigh":96.49,"optionLow":95.89,"bid":95.7,"ask":96.3,"last":95.89,"theta":-2.171,"vega":7.308,"contractSymbol":"SPXW  260612P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"put","volume":5,"oi":77,"ivRaw":12.819,"delta":-0.508,"gamma":0.002,"optionHigh":98.3,"optionLow":97.45,"bid":97.8,"ask":98.4,"last":97.45,"theta":-2.157,"vega":7.306,"contractSymbol":"SPXW  260612P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":18,"ivRaw":12.748,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.8,"ask":100.4,"last":134.47,"theta":-2.144,"vega":7.302,"contractSymbol":"SPXW  260612P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"put","volume":1,"oi":89,"ivRaw":14.862,"delta":-0.519,"gamma":0.001,"optionHigh":134.66,"optionLow":134.66,"bid":102,"ask":102.5,"last":134.66,"theta":-2.497,"vega":7.299,"contractSymbol":"SPXW  260612P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"put","volume":256,"oi":353,"ivRaw":14.802,"delta":-0.527,"gamma":0.001,"optionHigh":122.81,"optionLow":103.33,"bid":104.2,"ask":104.7,"last":104.51,"theta":-2.484,"vega":7.291,"contractSymbol":"SPXW  260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":4,"ivRaw":14.723,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":106.9,"last":144.13,"theta":-2.467,"vega":7.28,"contractSymbol":"SPXW  260612P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":12,"ivRaw":14.66,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.2,"last":152.33,"theta":-2.452,"vega":7.267,"contractSymbol":"SPXW  260612P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":103,"ivRaw":14.598,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.6,"last":132,"theta":-2.436,"vega":7.251,"contractSymbol":"SPXW  260612P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":29,"ivRaw":14.53,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114,"last":166.49,"theta":-2.419,"vega":7.232,"contractSymbol":"SPXW  260612P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-12","dte":22,"type":"put","volume":259,"oi":1001,"ivRaw":14.471,"delta":-0.565,"gamma":0.001,"optionHigh":149.46,"optionLow":113.27,"bid":115.8,"ask":116.3,"last":116,"theta":-2.402,"vega":7.21,"contractSymbol":"SPXW  260612P07500000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"put","volume":15,"oi":392,"ivRaw":13.681,"delta":-0.383,"gamma":0.001,"optionHigh":96.15,"optionLow":72.86,"bid":72.8,"ask":73.3,"last":72.86,"theta":-2.1,"vega":7.451,"contractSymbol":"SPXW  260615P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"put","volume":2,"oi":104,"ivRaw":13.598,"delta":-0.39,"gamma":0.001,"optionHigh":97.97,"optionLow":97.8,"bid":74.3,"ask":74.8,"last":97.8,"theta":-2.098,"vega":7.488,"contractSymbol":"SPXW  260615P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"put","volume":29,"oi":123,"ivRaw":13.458,"delta":-0.404,"gamma":0.001,"optionHigh":102.2,"optionLow":75.27,"bid":77.3,"ask":77.9,"last":80.37,"theta":-2.098,"vega":7.559,"contractSymbol":"SPXW  260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"put","volume":78,"oi":178,"ivRaw":13.314,"delta":-0.418,"gamma":0.002,"optionHigh":106.67,"optionLow":80.9,"bid":80.5,"ask":81,"last":80.9,"theta":-2.095,"vega":7.621,"contractSymbol":"SPXW  260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"put","volume":80,"oi":127,"ivRaw":13.172,"delta":-0.432,"gamma":0.002,"optionHigh":104.32,"optionLow":99.5,"bid":83.8,"ask":84.4,"last":104.32,"theta":-2.09,"vega":7.675,"contractSymbol":"SPXW  260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"put","volume":8,"oi":47,"ivRaw":13.024,"delta":-0.447,"gamma":0.002,"optionHigh":108.5,"optionLow":105,"bid":87.2,"ask":87.7,"last":105,"theta":-2.08,"vega":7.719,"contractSymbol":"SPXW  260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"put","volume":11,"oi":161,"ivRaw":12.956,"delta":-0.455,"gamma":0.002,"optionHigh":114.75,"optionLow":105.71,"bid":89,"ask":89.6,"last":105.71,"theta":-2.076,"vega":7.737,"contractSymbol":"SPXW  260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":28,"ivRaw":12.883,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.3,"last":109.22,"theta":-2.069,"vega":7.752,"contractSymbol":"SPXW  260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"put","volume":31,"oi":41,"ivRaw":12.735,"delta":-0.479,"gamma":0.002,"optionHigh":120.6,"optionLow":114.56,"bid":94.5,"ask":95,"last":116.4,"theta":-2.054,"vega":7.775,"contractSymbol":"SPXW  260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"put","volume":27,"oi":50,"ivRaw":12.597,"delta":-0.495,"gamma":0.002,"optionHigh":121,"optionLow":104.8,"bid":98.4,"ask":98.9,"last":106.4,"theta":-2.038,"vega":7.785,"contractSymbol":"SPXW  260615P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"put","volume":2,"oi":200,"ivRaw":12.451,"delta":-0.511,"gamma":0.002,"optionHigh":134.04,"optionLow":133.3,"bid":102.5,"ask":103,"last":134.04,"theta":-2.016,"vega":7.783,"contractSymbol":"SPXW  260615P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"put","volume":1,"oi":7,"ivRaw":14.642,"delta":-0.521,"gamma":0.001,"optionHigh":137.7,"optionLow":137.7,"bid":106.7,"ask":107.2,"last":137.7,"theta":-2.358,"vega":7.774,"contractSymbol":"SPXW  260615P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"put","volume":4,"oi":61,"ivRaw":14.578,"delta":-0.528,"gamma":0.001,"optionHigh":126.34,"optionLow":112.71,"bid":108.9,"ask":109.4,"last":112.71,"theta":-2.346,"vega":7.766,"contractSymbol":"SPXW  260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"put","volume":1,"oi":251,"ivRaw":14.509,"delta":-0.536,"gamma":0.001,"optionHigh":112.1,"optionLow":112.1,"bid":111.1,"ask":111.6,"last":112.1,"theta":-2.333,"vega":7.754,"contractSymbol":"SPXW  260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":27,"ivRaw":14.382,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.2,"last":153.07,"theta":-2.306,"vega":7.723,"contractSymbol":"SPXW  260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":130,"ivRaw":14.262,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.4,"ask":121,"last":139.29,"theta":-2.277,"vega":7.682,"contractSymbol":"SPXW  260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"put","volume":2,"oi":23,"ivRaw":14.134,"delta":-0.58,"gamma":0.001,"optionHigh":161.54,"optionLow":126,"bid":125.3,"ask":125.8,"last":126,"theta":-2.244,"vega":7.629,"contractSymbol":"SPXW  260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":14.021,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131,"last":0,"theta":-2.21,"vega":7.565,"contractSymbol":"SPXW  260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":507,"ivRaw":13.975,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133,"ask":133.6,"last":153.94,"theta":-2.194,"vega":7.529,"contractSymbol":"SPXW  260615P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":7,"ivRaw":13.908,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":136.2,"last":181.2,"theta":-2.173,"vega":7.49,"contractSymbol":"SPXW  260615P07530000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"put","volume":1,"oi":35,"ivRaw":13.752,"delta":-0.386,"gamma":0.001,"optionHigh":99.27,"optionLow":99.27,"bid":75.5,"ask":76.1,"last":99.27,"theta":-2.074,"vega":7.613,"contractSymbol":"SPXW  260616P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"put","volume":60,"oi":44,"ivRaw":13.687,"delta":-0.392,"gamma":0.001,"optionHigh":101.95,"optionLow":75.42,"bid":77,"ask":77.5,"last":77.48,"theta":-2.076,"vega":7.65,"contractSymbol":"SPXW  260616P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"put","volume":23,"oi":59,"ivRaw":13.551,"delta":-0.406,"gamma":0.001,"optionHigh":106,"optionLow":80.75,"bid":80,"ask":80.6,"last":80.75,"theta":-2.076,"vega":7.719,"contractSymbol":"SPXW  260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"put","volume":114,"oi":62,"ivRaw":13.394,"delta":-0.42,"gamma":0.001,"optionHigh":110.8,"optionLow":82.3,"bid":83.2,"ask":83.7,"last":84.15,"theta":-2.07,"vega":7.779,"contractSymbol":"SPXW  260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"put","volume":226,"oi":22,"ivRaw":13.252,"delta":-0.434,"gamma":0.001,"optionHigh":114,"optionLow":86.7,"bid":86.4,"ask":87,"last":88.13,"theta":-2.064,"vega":7.831,"contractSymbol":"SPXW  260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"put","volume":127,"oi":34,"ivRaw":13.118,"delta":-0.449,"gamma":0.002,"optionHigh":109,"optionLow":93.68,"bid":89.9,"ask":90.5,"last":93.68,"theta":-2.056,"vega":7.874,"contractSymbol":"SPXW  260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"put","volume":12,"oi":22,"ivRaw":13.044,"delta":-0.456,"gamma":0.002,"optionHigh":105.4,"optionLow":100.6,"bid":91.6,"ask":92.4,"last":105.4,"theta":-2.051,"vega":7.892,"contractSymbol":"SPXW  260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"put","volume":13,"oi":48,"ivRaw":12.971,"delta":-0.464,"gamma":0.002,"optionHigh":120.74,"optionLow":97.11,"bid":93.4,"ask":94.2,"last":97.11,"theta":-2.045,"vega":7.907,"contractSymbol":"SPXW  260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"put","volume":63,"oi":26,"ivRaw":12.832,"delta":-0.479,"gamma":0.002,"optionHigh":125.25,"optionLow":97.21,"bid":97.2,"ask":97.8,"last":97.21,"theta":-2.031,"vega":7.929,"contractSymbol":"SPXW  260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"put","volume":120,"oi":18,"ivRaw":12.695,"delta":-0.495,"gamma":0.002,"optionHigh":107.94,"optionLow":100.4,"bid":101.1,"ask":101.7,"last":100.4,"theta":-2.015,"vega":7.939,"contractSymbol":"SPXW  260616P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"put","volume":154,"oi":2,"ivRaw":12.552,"delta":-0.511,"gamma":0.002,"optionHigh":128.17,"optionLow":103.7,"bid":105.2,"ask":105.8,"last":106.3,"theta":-1.994,"vega":7.936,"contractSymbol":"SPXW  260616P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"put","volume":34,"oi":5,"ivRaw":14.779,"delta":-0.52,"gamma":0.001,"optionHigh":109.2,"optionLow":106.3,"bid":109.4,"ask":110,"last":109.2,"theta":-2.335,"vega":7.929,"contractSymbol":"SPXW  260616P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":64,"ivRaw":14.71,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.1,"last":139.67,"theta":-2.323,"vega":7.92,"contractSymbol":"SPXW  260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"put","volume":2,"oi":1,"ivRaw":14.642,"delta":-0.534,"gamma":0.001,"optionHigh":117.97,"optionLow":117.97,"bid":113.8,"ask":114.3,"last":117.97,"theta":-2.31,"vega":7.909,"contractSymbol":"SPXW  260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"put","volume":1,"oi":82,"ivRaw":14.526,"delta":-0.548,"gamma":0.001,"optionHigh":122.42,"optionLow":122.42,"bid":118.2,"ask":119,"last":122.42,"theta":-2.286,"vega":7.88,"contractSymbol":"SPXW  260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":23,"ivRaw":14.41,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.6,"last":185,"theta":-2.258,"vega":7.84,"contractSymbol":"SPXW  260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":14.281,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":128.6,"last":0,"theta":-2.226,"vega":7.79,"contractSymbol":"SPXW  260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":14.168,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133,"ask":133.6,"last":0,"theta":-2.195,"vega":7.728,"contractSymbol":"SPXW  260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":14.106,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":136.2,"last":132.48,"theta":-2.176,"vega":7.693,"contractSymbol":"SPXW  260616P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":4,"ivRaw":14.06,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.2,"ask":138.8,"last":158.6,"theta":-2.16,"vega":7.656,"contractSymbol":"SPXW  260616P07530000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"put","volume":2,"oi":42,"ivRaw":14.063,"delta":-0.39,"gamma":0.001,"optionHigh":103.67,"optionLow":83.2,"bid":79.9,"ask":80.6,"last":83.2,"theta":-2.086,"vega":7.78,"contractSymbol":"SPXW  260617P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"put","volume":28,"oi":42,"ivRaw":13.993,"delta":-0.396,"gamma":0.001,"optionHigh":105,"optionLow":80.37,"bid":81.4,"ask":82,"last":80.37,"theta":-2.086,"vega":7.815,"contractSymbol":"SPXW  260617P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"put","volume":5,"oi":43,"ivRaw":13.856,"delta":-0.409,"gamma":0.001,"optionHigh":103.53,"optionLow":88.6,"bid":84.4,"ask":85,"last":88.6,"theta":-2.085,"vega":7.88,"contractSymbol":"SPXW  260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"put","volume":24,"oi":106,"ivRaw":13.71,"delta":-0.422,"gamma":0.001,"optionHigh":115.32,"optionLow":91,"bid":87.6,"ask":88.2,"last":91,"theta":-2.08,"vega":7.938,"contractSymbol":"SPXW  260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"put","volume":6,"oi":12,"ivRaw":13.574,"delta":-0.436,"gamma":0.001,"optionHigh":109,"optionLow":108.4,"bid":91,"ask":91.5,"last":109,"theta":-2.074,"vega":7.987,"contractSymbol":"SPXW  260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":6,"ivRaw":13.42,"delta":-0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95,"last":115.7,"theta":-2.063,"vega":8.028,"contractSymbol":"SPXW  260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"put","volume":3,"oi":95,"ivRaw":13.352,"delta":-0.457,"gamma":0.001,"optionHigh":115.21,"optionLow":112.85,"bid":96.2,"ask":96.8,"last":113.33,"theta":-2.058,"vega":8.044,"contractSymbol":"SPXW  260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":30,"ivRaw":13.287,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98,"ask":98.6,"last":120.67,"theta":-2.053,"vega":8.059,"contractSymbol":"SPXW  260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":31,"ivRaw":13.148,"delta":-0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.3,"last":121.8,"theta":-2.039,"vega":8.08,"contractSymbol":"SPXW  260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"put","volume":14,"oi":244,"ivRaw":13.007,"delta":-0.494,"gamma":0.002,"optionHigh":126.2,"optionLow":108.26,"bid":105.6,"ask":106.2,"last":108.34,"theta":-2.023,"vega":8.089,"contractSymbol":"SPXW  260617P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"put","volume":4,"oi":7,"ivRaw":12.873,"delta":-0.51,"gamma":0.002,"optionHigh":139.85,"optionLow":106.9,"bid":109.6,"ask":110.4,"last":106.9,"theta":-2.003,"vega":8.088,"contractSymbol":"SPXW  260617P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":14,"ivRaw":15.154,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.6,"last":181.5,"theta":-2.346,"vega":8.081,"contractSymbol":"SPXW  260617P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":6,"ivRaw":15.087,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116,"ask":116.6,"last":177.9,"theta":-2.335,"vega":8.073,"contractSymbol":"SPXW  260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":15.028,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":118.8,"last":143.7,"theta":-2.324,"vega":8.063,"contractSymbol":"SPXW  260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"put","volume":9,"oi":11,"ivRaw":14.897,"delta":-0.546,"gamma":0.001,"optionHigh":119.5,"optionLow":119.5,"bid":122.8,"ask":123.4,"last":119.5,"theta":-2.298,"vega":8.036,"contractSymbol":"SPXW  260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"put","volume":6,"oi":10,"ivRaw":14.786,"delta":-0.559,"gamma":0.001,"optionHigh":124,"optionLow":124,"bid":127.4,"ask":128.2,"last":124,"theta":-2.273,"vega":8,"contractSymbol":"SPXW  260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.67,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133,"last":0,"theta":-2.245,"vega":7.953,"contractSymbol":"SPXW  260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.549,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138,"last":0,"theta":-2.213,"vega":7.896,"contractSymbol":"SPXW  260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":20,"ivRaw":14.496,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140,"ask":140.6,"last":170.5,"theta":-2.197,"vega":7.864,"contractSymbol":"SPXW  260617P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":14.445,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":143.2,"last":195.3,"theta":-2.181,"vega":7.83,"contractSymbol":"SPXW  260617P07530000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"put","volume":68,"oi":4399,"ivRaw":13.704,"delta":-0.426,"gamma":0.001,"optionHigh":116.8,"optionLow":105,"bid":89.8,"ask":90.5,"last":107.07,"theta":-2.007,"vega":8.059,"contractSymbol":"SPX   260618P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"put","volume":77,"oi":6074,"ivRaw":13.639,"delta":-0.433,"gamma":0.001,"optionHigh":119.5,"optionLow":106.3,"bid":91.5,"ask":92.2,"last":106.3,"theta":-2.004,"vega":8.084,"contractSymbol":"SPX   260618P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"put","volume":2997,"oi":6721,"ivRaw":13.565,"delta":-0.44,"gamma":0.001,"optionHigh":121,"optionLow":91.5,"bid":93.2,"ask":94,"last":94.5,"theta":-1.999,"vega":8.106,"contractSymbol":"SPX   260618P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"put","volume":584,"oi":7707,"ivRaw":13.498,"delta":-0.447,"gamma":0.001,"optionHigh":123,"optionLow":112,"bid":94.9,"ask":95.6,"last":115.5,"theta":-1.994,"vega":8.127,"contractSymbol":"SPX   260618P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"put","volume":2342,"oi":6168,"ivRaw":13.427,"delta":-0.454,"gamma":0.001,"optionHigh":125.3,"optionLow":94.48,"bid":96.7,"ask":97.4,"last":96.93,"theta":-1.988,"vega":8.145,"contractSymbol":"SPX   260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"put","volume":1468,"oi":3209,"ivRaw":13.359,"delta":-0.461,"gamma":0.001,"optionHigh":125.7,"optionLow":104.83,"bid":98.5,"ask":99.2,"last":104.83,"theta":-1.982,"vega":8.16,"contractSymbol":"SPX   260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"put","volume":672,"oi":6002,"ivRaw":13.286,"delta":-0.468,"gamma":0.001,"optionHigh":126.4,"optionLow":103.55,"bid":100.3,"ask":101.1,"last":103.55,"theta":-1.975,"vega":8.174,"contractSymbol":"SPX   260618P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"put","volume":398,"oi":4591,"ivRaw":13.214,"delta":-0.475,"gamma":0.001,"optionHigh":126,"optionLow":99.8,"bid":102.2,"ask":102.9,"last":99.8,"theta":-1.967,"vega":8.184,"contractSymbol":"SPX   260618P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"put","volume":31,"oi":4761,"ivRaw":13.148,"delta":-0.482,"gamma":0.001,"optionHigh":129.5,"optionLow":120.2,"bid":104.1,"ask":104.8,"last":127.4,"theta":-1.959,"vega":8.192,"contractSymbol":"SPX   260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"put","volume":604,"oi":11500,"ivRaw":13.081,"delta":-0.49,"gamma":0.001,"optionHigh":128.4,"optionLow":103.5,"bid":106,"ask":106.7,"last":110,"theta":-1.951,"vega":8.198,"contractSymbol":"SPX   260618P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"put","volume":294,"oi":2763,"ivRaw":13.009,"delta":-0.497,"gamma":0.001,"optionHigh":124.5,"optionLow":107.6,"bid":108,"ask":108.7,"last":111.7,"theta":-1.941,"vega":8.2,"contractSymbol":"SPX   260618P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"put","volume":291,"oi":1179,"ivRaw":12.941,"delta":-0.505,"gamma":0.001,"optionHigh":133.5,"optionLow":114,"bid":110,"ask":110.7,"last":114,"theta":-1.93,"vega":8.2,"contractSymbol":"SPX   260618P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"put","volume":629,"oi":950,"ivRaw":12.873,"delta":-0.512,"gamma":0.002,"optionHigh":141,"optionLow":112.5,"bid":112.1,"ask":112.7,"last":115.5,"theta":-1.919,"vega":8.196,"contractSymbol":"SPX   260618P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"put","volume":568,"oi":2618,"ivRaw":12.794,"delta":-0.52,"gamma":0.002,"optionHigh":139.1,"optionLow":110.7,"bid":114.2,"ask":114.7,"last":115,"theta":-1.906,"vega":8.19,"contractSymbol":"SPX   260618P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"put","volume":803,"oi":1849,"ivRaw":15.191,"delta":-0.521,"gamma":0.001,"optionHigh":143.07,"optionLow":113,"bid":116.3,"ask":116.9,"last":116.72,"theta":-2.262,"vega":8.189,"contractSymbol":"SPX   260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"put","volume":34,"oi":2665,"ivRaw":15.123,"delta":-0.528,"gamma":0.001,"optionHigh":122.5,"optionLow":116.2,"bid":118.4,"ask":119.1,"last":116.3,"theta":-2.25,"vega":8.181,"contractSymbol":"SPX   260618P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":28,"type":"put","volume":126,"oi":324,"ivRaw":15.052,"delta":-0.534,"gamma":0.001,"optionHigh":118.5,"optionLow":118.5,"bid":120.6,"ask":121.4,"last":118.5,"theta":-2.236,"vega":8.17,"contractSymbol":"SPX   260618P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":28,"type":"put","volume":10,"oi":1490,"ivRaw":15.007,"delta":-0.541,"gamma":0.001,"optionHigh":123.62,"optionLow":122.1,"bid":122.9,"ask":123.5,"last":122.27,"theta":-2.226,"vega":8.157,"contractSymbol":"SPX   260618P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":28,"type":"put","volume":11,"oi":1767,"ivRaw":14.945,"delta":-0.547,"gamma":0.001,"optionHigh":153.17,"optionLow":150,"bid":125.1,"ask":125.8,"last":153.17,"theta":-2.213,"vega":8.142,"contractSymbol":"SPX   260618P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-18","dte":28,"type":"put","volume":358,"oi":21997,"ivRaw":14.885,"delta":-0.554,"gamma":0.001,"optionHigh":161.9,"optionLow":124.75,"bid":127.6,"ask":128.2,"last":127.58,"theta":-2.199,"vega":8.125,"contractSymbol":"SPX   260618P07500000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"put","volume":7,"oi":78,"ivRaw":13.758,"delta":-0.395,"gamma":0.001,"optionHigh":108.89,"optionLow":101.35,"bid":86.9,"ask":87.6,"last":101.95,"theta":-1.874,"vega":8.5,"contractSymbol":"SPXW  260622P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"put","volume":18,"oi":18,"ivRaw":13.691,"delta":-0.401,"gamma":0.001,"optionHigh":111.57,"optionLow":103.67,"bid":88.4,"ask":89,"last":106.45,"theta":-1.873,"vega":8.534,"contractSymbol":"SPXW  260622P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"put","volume":32,"oi":16,"ivRaw":13.56,"delta":-0.413,"gamma":0.001,"optionHigh":114.21,"optionLow":90.1,"bid":91.5,"ask":92.1,"last":90.1,"theta":-1.87,"vega":8.598,"contractSymbol":"SPXW  260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"put","volume":90,"oi":186,"ivRaw":13.421,"delta":-0.426,"gamma":0.001,"optionHigh":121.01,"optionLow":94.98,"bid":94.6,"ask":95.3,"last":96.93,"theta":-1.864,"vega":8.654,"contractSymbol":"SPXW  260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"put","volume":24,"oi":20,"ivRaw":13.29,"delta":-0.439,"gamma":0.001,"optionHigh":123.1,"optionLow":112.66,"bid":98,"ask":98.6,"last":115.25,"theta":-1.858,"vega":8.703,"contractSymbol":"SPXW  260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":11,"ivRaw":13.146,"delta":-0.452,"gamma":0.001,"optionHigh":129.11,"optionLow":129.11,"bid":101.4,"ask":102,"last":129.11,"theta":-1.848,"vega":8.743,"contractSymbol":"SPXW  260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"put","volume":31,"oi":56,"ivRaw":13.088,"delta":-0.459,"gamma":0.001,"optionHigh":129.21,"optionLow":108,"bid":103.2,"ask":103.8,"last":112.3,"theta":-1.844,"vega":8.759,"contractSymbol":"SPXW  260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":13.021,"delta":-0.466,"gamma":0.001,"optionHigh":110.09,"optionLow":110.09,"bid":105,"ask":105.6,"last":110.09,"theta":-1.839,"vega":8.773,"contractSymbol":"SPXW  260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.886,"delta":-0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.4,"last":0,"theta":-1.826,"vega":8.794,"contractSymbol":"SPXW  260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"put","volume":124,"oi":68,"ivRaw":12.751,"delta":-0.493,"gamma":0.001,"optionHigh":136.92,"optionLow":112.68,"bid":112.5,"ask":113.2,"last":112.68,"theta":-1.811,"vega":8.805,"contractSymbol":"SPXW  260622P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"put","volume":46,"oi":0,"ivRaw":12.616,"delta":-0.508,"gamma":0.001,"optionHigh":143.35,"optionLow":143.29,"bid":116.5,"ask":117.1,"last":143.29,"theta":-1.793,"vega":8.804,"contractSymbol":"SPXW  260622P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.48,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.4,"last":0,"theta":-1.773,"vega":8.792,"contractSymbol":"SPXW  260622P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"put","volume":127,"oi":115,"ivRaw":15.051,"delta":-0.522,"gamma":0.001,"optionHigh":152.05,"optionLow":123.76,"bid":122.8,"ask":123.4,"last":123.76,"theta":-2.128,"vega":8.792,"contractSymbol":"SPXW  260622P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.981,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.9,"ask":125.5,"last":0,"theta":-2.117,"vega":8.784,"contractSymbol":"SPXW  260622P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.871,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":130,"last":0,"theta":-2.098,"vega":8.76,"contractSymbol":"SPXW  260622P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":99,"ivRaw":14.752,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":134.6,"last":154.23,"theta":-2.075,"vega":8.727,"contractSymbol":"SPXW  260622P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":11,"ivRaw":14.479,"delta":-0.585,"gamma":0.001,"optionHigh":169.42,"optionLow":169.42,"bid":146.1,"ask":146.8,"last":169.42,"theta":-2.012,"vega":8.605,"contractSymbol":"SPXW  260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"put","volume":4,"oi":2,"ivRaw":14.22,"delta":-0.617,"gamma":0.001,"optionHigh":184.33,"optionLow":183.98,"bid":159.2,"ask":160,"last":184.33,"theta":-1.939,"vega":8.423,"contractSymbol":"SPXW  260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.983,"delta":-0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.4,"ask":174,"last":0,"theta":-1.857,"vega":8.181,"contractSymbol":"SPXW  260622P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-22","dte":32,"type":"put","volume":2,"oi":2,"ivRaw":13.758,"delta":-0.681,"gamma":0.001,"optionHigh":229.71,"optionLow":229.71,"bid":188.4,"ask":189.2,"last":229.71,"theta":-1.765,"vega":7.88,"contractSymbol":"SPXW  260622P07600000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":7,"ivRaw":13.837,"delta":-0.397,"gamma":0.001,"optionHigh":92.87,"optionLow":92.87,"bid":89.4,"ask":90,"last":92.87,"theta":-1.857,"vega":8.642,"contractSymbol":"SPXW  260623P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":16,"ivRaw":13.77,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.9,"ask":91.6,"last":108.54,"theta":-1.856,"vega":8.676,"contractSymbol":"SPXW  260623P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"put","volume":12,"oi":11,"ivRaw":13.638,"delta":-0.415,"gamma":0.001,"optionHigh":119.9,"optionLow":94,"bid":94,"ask":94.6,"last":94,"theta":-1.853,"vega":8.738,"contractSymbol":"SPXW  260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"put","volume":12,"oi":17,"ivRaw":13.505,"delta":-0.427,"gamma":0.001,"optionHigh":119.54,"optionLow":100.91,"bid":97.2,"ask":97.8,"last":100.91,"theta":-1.848,"vega":8.793,"contractSymbol":"SPXW  260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":13.37,"delta":-0.44,"gamma":0.001,"optionHigh":123.44,"optionLow":123.44,"bid":100.4,"ask":101.1,"last":123.44,"theta":-1.841,"vega":8.841,"contractSymbol":"SPXW  260623P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.232,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.5,"last":0,"theta":-1.831,"vega":8.88,"contractSymbol":"SPXW  260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":12,"ivRaw":13.168,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.4,"last":138.4,"theta":-1.827,"vega":8.896,"contractSymbol":"SPXW  260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.102,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.5,"ask":108.2,"last":0,"theta":-1.821,"vega":8.91,"contractSymbol":"SPXW  260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.968,"delta":-0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.8,"last":0,"theta":-1.808,"vega":8.93,"contractSymbol":"SPXW  260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":7,"ivRaw":12.835,"delta":-0.493,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":115.6,"last":144.2,"theta":-1.794,"vega":8.941,"contractSymbol":"SPXW  260623P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.702,"delta":-0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.6,"last":0,"theta":-1.777,"vega":8.94,"contractSymbol":"SPXW  260623P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.569,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.8,"last":0,"theta":-1.758,"vega":8.929,"contractSymbol":"SPXW  260623P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":15.181,"delta":-0.521,"gamma":0.001,"optionHigh":129.4,"optionLow":126.26,"bid":125.2,"ask":125.8,"last":126.26,"theta":-2.113,"vega":8.929,"contractSymbol":"SPXW  260623P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":15.124,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.3,"ask":128,"last":0,"theta":-2.104,"vega":8.921,"contractSymbol":"SPXW  260623P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.999,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.4,"last":0,"theta":-2.083,"vega":8.899,"contractSymbol":"SPXW  260623P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"put","volume":31,"oi":8,"ivRaw":14.878,"delta":-0.551,"gamma":0.001,"optionHigh":166.04,"optionLow":160.65,"bid":136.3,"ask":137,"last":160.65,"theta":-2.06,"vega":8.867,"contractSymbol":"SPXW  260623P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.603,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":149,"last":0,"theta":-1.999,"vega":8.749,"contractSymbol":"SPXW  260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.343,"delta":-0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162,"last":0,"theta":-1.929,"vega":8.574,"contractSymbol":"SPXW  260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.101,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":176.2,"last":0,"theta":-1.849,"vega":8.339,"contractSymbol":"SPXW  260623P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.88,"delta":-0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.4,"ask":191.2,"last":0,"theta":-1.761,"vega":8.047,"contractSymbol":"SPXW  260623P07600000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":1,"ivRaw":13.906,"delta":-0.398,"gamma":0.001,"optionHigh":116.66,"optionLow":109.04,"bid":91.8,"ask":92.4,"last":109.04,"theta":-1.84,"vega":8.782,"contractSymbol":"SPXW  260624P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":13.84,"delta":-0.404,"gamma":0.001,"optionHigh":113.5,"optionLow":113.5,"bid":93.3,"ask":93.9,"last":113.5,"theta":-1.838,"vega":8.815,"contractSymbol":"SPXW  260624P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.709,"delta":-0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97,"last":0,"theta":-1.835,"vega":8.876,"contractSymbol":"SPXW  260624P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"put","volume":25,"oi":25,"ivRaw":13.581,"delta":-0.428,"gamma":0.001,"optionHigh":123.17,"optionLow":102.03,"bid":99.6,"ask":100.2,"last":102.03,"theta":-1.83,"vega":8.93,"contractSymbol":"SPXW  260624P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.452,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.9,"ask":103.5,"last":0,"theta":-1.824,"vega":8.976,"contractSymbol":"SPXW  260624P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":34,"type":"put","volume":15,"oi":0,"ivRaw":13.32,"delta":-0.453,"gamma":0.001,"optionHigh":130.98,"optionLow":109.77,"bid":106.4,"ask":107,"last":109.77,"theta":-1.815,"vega":9.015,"contractSymbol":"SPXW  260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":2,"ivRaw":13.252,"delta":-0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":108.8,"last":141.28,"theta":-1.81,"vega":9.031,"contractSymbol":"SPXW  260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.18,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.6,"last":0,"theta":-1.803,"vega":9.044,"contractSymbol":"SPXW  260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":34,"type":"put","volume":15,"oi":0,"ivRaw":13.048,"delta":-0.48,"gamma":0.001,"optionHigh":114.83,"optionLow":114.83,"bid":113.6,"ask":114.4,"last":114.83,"theta":-1.791,"vega":9.065,"contractSymbol":"SPXW  260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"put","volume":68,"oi":4,"ivRaw":12.922,"delta":-0.493,"gamma":0.001,"optionHigh":121.5,"optionLow":118.61,"bid":117.4,"ask":118.2,"last":118.63,"theta":-1.778,"vega":9.075,"contractSymbol":"SPXW  260624P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.786,"delta":-0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.4,"ask":122.2,"last":0,"theta":-1.76,"vega":9.075,"contractSymbol":"SPXW  260624P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.655,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126.2,"last":0,"theta":-1.742,"vega":9.064,"contractSymbol":"SPXW  260624P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":15.308,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128.4,"last":171.8,"theta":-2.097,"vega":9.065,"contractSymbol":"SPXW  260624P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.252,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.4,"last":0,"theta":-2.088,"vega":9.057,"contractSymbol":"SPXW  260624P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.125,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":134.8,"last":0,"theta":-2.067,"vega":9.035,"contractSymbol":"SPXW  260624P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.012,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.3,"last":0,"theta":-2.047,"vega":9.005,"contractSymbol":"SPXW  260624P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.735,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":151.4,"last":0,"theta":-1.988,"vega":8.892,"contractSymbol":"SPXW  260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":14.485,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.6,"ask":164.4,"last":211.8,"theta":-1.921,"vega":8.723,"contractSymbol":"SPXW  260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":21,"ivRaw":14.245,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.6,"ask":178.2,"last":227.1,"theta":-1.845,"vega":8.497,"contractSymbol":"SPXW  260624P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.021,"delta":-0.672,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.4,"ask":193.2,"last":0,"theta":-1.76,"vega":8.214,"contractSymbol":"SPXW  260624P07600000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":13,"ivRaw":15.96,"delta":-0.26,"gamma":0.001,"optionHigh":64.63,"optionLow":64.63,"bid":59.3,"ask":59.8,"last":64.63,"theta":-1.736,"vega":7.493,"contractSymbol":"SPXW  260625P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":18,"ivRaw":15.631,"delta":-0.28,"gamma":0.001,"optionHigh":80.76,"optionLow":78.83,"bid":64,"ask":64.5,"last":78.83,"theta":-1.765,"vega":7.768,"contractSymbol":"SPXW  260625P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":7,"ivRaw":15.312,"delta":-0.301,"gamma":0.001,"optionHigh":86.81,"optionLow":86.81,"bid":69.1,"ask":69.6,"last":86.81,"theta":-1.791,"vega":8.037,"contractSymbol":"SPXW  260625P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":20,"ivRaw":14.979,"delta":-0.323,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.1,"last":92.35,"theta":-1.81,"vega":8.29,"contractSymbol":"SPXW  260625P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":14.658,"delta":-0.347,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.2,"last":83.8,"theta":-1.825,"vega":8.527,"contractSymbol":"SPXW  260625P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":20,"ivRaw":14.325,"delta":-0.373,"gamma":0.001,"optionHigh":103.61,"optionLow":94.36,"bid":87.2,"ask":87.8,"last":94.36,"theta":-1.831,"vega":8.739,"contractSymbol":"SPXW  260625P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":13,"ivRaw":13.989,"delta":-0.4,"gamma":0.001,"optionHigh":118.6,"optionLow":112.41,"bid":94.4,"ask":95,"last":112.41,"theta":-1.828,"vega":8.921,"contractSymbol":"SPXW  260625P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":112,"ivRaw":13.657,"delta":-0.43,"gamma":0.001,"optionHigh":129,"optionLow":110.19,"bid":102.2,"ask":102.8,"last":110.19,"theta":-1.817,"vega":9.065,"contractSymbol":"SPXW  260625P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":10,"ivRaw":13.329,"delta":-0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.4,"last":141.6,"theta":-1.796,"vega":9.164,"contractSymbol":"SPXW  260625P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":13.008,"delta":-0.493,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.8,"last":118,"theta":-1.766,"vega":9.207,"contractSymbol":"SPXW  260625P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":8,"ivRaw":15.437,"delta":-0.519,"gamma":0.001,"optionHigh":152.86,"optionLow":148.11,"bid":130.2,"ask":130.8,"last":148.11,"theta":-2.086,"vega":9.197,"contractSymbol":"SPXW  260625P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":11,"ivRaw":15.141,"delta":-0.548,"gamma":0.001,"optionHigh":162.6,"optionLow":140.19,"bid":141.2,"ask":142,"last":140.19,"theta":-2.037,"vega":9.14,"contractSymbol":"SPXW  260625P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":14.866,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":153.8,"last":210.7,"theta":-1.98,"vega":9.03,"contractSymbol":"SPXW  260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"put","volume":5,"oi":2,"ivRaw":14.614,"delta":-0.608,"gamma":0.001,"optionHigh":193.7,"optionLow":193.7,"bid":166,"ask":166.8,"last":193.7,"theta":-1.916,"vega":8.867,"contractSymbol":"SPXW  260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"put","volume":9,"oi":7,"ivRaw":14.368,"delta":-0.638,"gamma":0.001,"optionHigh":208.8,"optionLow":200,"bid":179.8,"ask":180.6,"last":200,"theta":-1.841,"vega":8.647,"contractSymbol":"SPXW  260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"put","volume":3,"oi":6,"ivRaw":14.152,"delta":-0.668,"gamma":0.001,"optionHigh":215.8,"optionLow":215.8,"bid":194.6,"ask":195.4,"last":215.8,"theta":-1.761,"vega":8.374,"contractSymbol":"SPXW  260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.942,"delta":-0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.2,"ask":211,"last":0,"theta":-1.672,"vega":8.047,"contractSymbol":"SPXW  260625P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":13.747,"delta":-0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224,"ask":229.5,"last":250.5,"theta":-1.578,"vega":7.673,"contractSymbol":"SPXW  260625P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.578,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.3,"ask":247.1,"last":0,"theta":-1.48,"vega":7.26,"contractSymbol":"SPXW  260625P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.412,"delta":-0.781,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":259.5,"ask":265.4,"last":0,"theta":-1.378,"vega":6.809,"contractSymbol":"SPXW  260625P07700000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"put","volume":38,"oi":127,"ivRaw":14.068,"delta":-0.4,"gamma":0.001,"optionHigh":121.32,"optionLow":94.81,"bid":96.3,"ask":96.9,"last":94.81,"theta":-1.794,"vega":9.047,"contractSymbol":"SPXW  260626P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"put","volume":160,"oi":158,"ivRaw":14.008,"delta":-0.406,"gamma":0.001,"optionHigh":122.5,"optionLow":100,"bid":97.8,"ask":98.3,"last":101.1,"theta":-1.793,"vega":9.08,"contractSymbol":"SPXW  260626P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"put","volume":3,"oi":63,"ivRaw":13.878,"delta":-0.417,"gamma":0.001,"optionHigh":125.79,"optionLow":120.1,"bid":100.9,"ask":101.5,"last":122.46,"theta":-1.789,"vega":9.139,"contractSymbol":"SPXW  260626P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"put","volume":48,"oi":970,"ivRaw":13.747,"delta":-0.429,"gamma":0.001,"optionHigh":131.76,"optionLow":101.96,"bid":104.1,"ask":104.7,"last":105.46,"theta":-1.783,"vega":9.192,"contractSymbol":"SPXW  260626P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":71,"ivRaw":13.62,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.4,"ask":108,"last":125.57,"theta":-1.776,"vega":9.238,"contractSymbol":"SPXW  260626P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"put","volume":3,"oi":122,"ivRaw":13.492,"delta":-0.453,"gamma":0.001,"optionHigh":133.41,"optionLow":108.46,"bid":110.8,"ask":111.4,"last":108.46,"theta":-1.767,"vega":9.276,"contractSymbol":"SPXW  260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"put","volume":373,"oi":94,"ivRaw":13.415,"delta":-0.459,"gamma":0.001,"optionHigh":140.63,"optionLow":108.96,"bid":112.6,"ask":113.2,"last":114.18,"theta":-1.761,"vega":9.292,"contractSymbol":"SPXW  260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":22,"ivRaw":13.356,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115,"last":129,"theta":-1.756,"vega":9.306,"contractSymbol":"SPXW  260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"put","volume":6,"oi":20,"ivRaw":13.228,"delta":-0.478,"gamma":0.001,"optionHigh":139.2,"optionLow":127.9,"bid":118,"ask":118.8,"last":128.7,"theta":-1.744,"vega":9.327,"contractSymbol":"SPXW  260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"put","volume":151,"oi":373,"ivRaw":13.097,"delta":-0.491,"gamma":0.001,"optionHigh":149.59,"optionLow":121.56,"bid":121.8,"ask":122.4,"last":121.56,"theta":-1.73,"vega":9.338,"contractSymbol":"SPXW  260626P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"put","volume":5,"oi":20,"ivRaw":12.966,"delta":-0.504,"gamma":0.001,"optionHigh":128.14,"optionLow":128.14,"bid":125.8,"ask":126.4,"last":128.14,"theta":-1.713,"vega":9.34,"contractSymbol":"SPXW  260626P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":93,"ivRaw":12.841,"delta":-0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.6,"last":154.17,"theta":-1.696,"vega":9.331,"contractSymbol":"SPXW  260626P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"put","volume":321,"oi":396,"ivRaw":12.768,"delta":-0.524,"gamma":0.001,"optionHigh":142.52,"optionLow":132.26,"bid":131.9,"ask":132.5,"last":132.4,"theta":-1.685,"vega":9.323,"contractSymbol":"SPXW  260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"put","volume":9,"oi":15,"ivRaw":15.51,"delta":-0.522,"gamma":0.001,"optionHigh":135.7,"optionLow":130.88,"bid":134,"ask":134.6,"last":135.7,"theta":-2.043,"vega":9.326,"contractSymbol":"SPXW  260626P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":15.395,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139,"last":134.5,"theta":-2.024,"vega":9.307,"contractSymbol":"SPXW  260626P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"put","volume":262,"oi":477,"ivRaw":15.278,"delta":-0.545,"gamma":0.001,"optionHigh":175.31,"optionLow":145,"bid":142.9,"ask":143.5,"last":145,"theta":-2.004,"vega":9.28,"contractSymbol":"SPXW  260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":15.165,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":148.2,"last":178.9,"theta":-1.982,"vega":9.245,"contractSymbol":"SPXW  260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":6,"ivRaw":15.054,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.2,"ask":152.8,"last":207.73,"theta":-1.959,"vega":9.202,"contractSymbol":"SPXW  260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":36,"type":"put","volume":7,"oi":84,"ivRaw":15,"delta":-0.574,"gamma":0.001,"optionHigh":157.4,"optionLow":157.4,"bid":154.7,"ask":155.4,"last":157.4,"theta":-1.947,"vega":9.178,"contractSymbol":"SPXW  260626P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":14.947,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157,"ask":157.8,"last":196.2,"theta":-1.935,"vega":9.151,"contractSymbol":"SPXW  260626P07530000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"put","volume":8,"oi":43,"ivRaw":15.734,"delta":-0.268,"gamma":0.001,"optionHigh":81.05,"optionLow":74.47,"bid":64.1,"ask":64.7,"last":74.76,"theta":-1.643,"vega":8.023,"contractSymbol":"SPXW  260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"put","volume":3,"oi":70,"ivRaw":15.413,"delta":-0.287,"gamma":0.001,"optionHigh":86.85,"optionLow":71.71,"bid":68.9,"ask":69.5,"last":71.71,"theta":-1.667,"vega":8.297,"contractSymbol":"SPXW  260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":66,"ivRaw":15.099,"delta":-0.307,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":74.7,"last":87.94,"theta":-1.687,"vega":8.562,"contractSymbol":"SPXW  260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"put","volume":7,"oi":86,"ivRaw":14.777,"delta":-0.329,"gamma":0.001,"optionHigh":94.4,"optionLow":84.48,"bid":79.7,"ask":80.3,"last":84.48,"theta":-1.702,"vega":8.813,"contractSymbol":"SPXW  260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"put","volume":5,"oi":55,"ivRaw":14.468,"delta":-0.352,"gamma":0.001,"optionHigh":90.03,"optionLow":88.24,"bid":85.8,"ask":86.4,"last":88.24,"theta":-1.713,"vega":9.047,"contractSymbol":"SPXW  260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"put","volume":14,"oi":47,"ivRaw":14.139,"delta":-0.377,"gamma":0.001,"optionHigh":116.07,"optionLow":101.94,"bid":92.5,"ask":93,"last":107.96,"theta":-1.715,"vega":9.256,"contractSymbol":"SPXW  260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"put","volume":10,"oi":111,"ivRaw":13.821,"delta":-0.404,"gamma":0.001,"optionHigh":116.08,"optionLow":116.08,"bid":99.7,"ask":100.3,"last":116.08,"theta":-1.711,"vega":9.435,"contractSymbol":"SPXW  260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"put","volume":4,"oi":135,"ivRaw":13.514,"delta":-0.432,"gamma":0.001,"optionHigh":128.86,"optionLow":106.32,"bid":107.5,"ask":108.1,"last":106.32,"theta":-1.701,"vega":9.577,"contractSymbol":"SPXW  260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"put","volume":35,"oi":70,"ivRaw":13.177,"delta":-0.461,"gamma":0.001,"optionHigh":136.53,"optionLow":117.78,"bid":116,"ask":116.6,"last":117.78,"theta":-1.678,"vega":9.674,"contractSymbol":"SPXW  260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"put","volume":2,"oi":31,"ivRaw":12.865,"delta":-0.493,"gamma":0.001,"optionHigh":149.14,"optionLow":123.88,"bid":125.3,"ask":125.9,"last":123.88,"theta":-1.65,"vega":9.718,"contractSymbol":"SPXW  260629P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":23,"ivRaw":12.534,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.3,"ask":136.2,"last":159.67,"theta":-1.607,"vega":9.699,"contractSymbol":"SPXW  260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"put","volume":1,"oi":36,"ivRaw":15.168,"delta":-0.545,"gamma":0.001,"optionHigh":170.04,"optionLow":170.04,"bid":146.2,"ask":147,"last":170.04,"theta":-1.93,"vega":9.658,"contractSymbol":"SPXW  260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":2,"ivRaw":14.896,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":158.6,"last":186.4,"theta":-1.879,"vega":9.556,"contractSymbol":"SPXW  260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":5,"ivRaw":14.641,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171.3,"last":204.2,"theta":-1.821,"vega":9.403,"contractSymbol":"SPXW  260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":2,"ivRaw":14.399,"delta":-0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.9,"ask":184.8,"last":207.42,"theta":-1.755,"vega":9.197,"contractSymbol":"SPXW  260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14.185,"delta":-0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.5,"ask":199.2,"last":228.68,"theta":-1.684,"vega":8.939,"contractSymbol":"SPXW  260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"put","volume":4,"oi":4,"ivRaw":13.975,"delta":-0.687,"gamma":0.001,"optionHigh":215,"optionLow":215,"bid":213.8,"ask":214.6,"last":215,"theta":-1.606,"vega":8.629,"contractSymbol":"SPXW  260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":13.784,"delta":-0.715,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.1,"ask":232.6,"last":269.36,"theta":-1.523,"vega":8.272,"contractSymbol":"SPXW  260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":13.613,"delta":-0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.1,"ask":249.8,"last":286.23,"theta":-1.436,"vega":7.874,"contractSymbol":"SPXW  260629P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":13.448,"delta":-0.767,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.8,"ask":267.8,"last":340,"theta":-1.345,"vega":7.438,"contractSymbol":"SPXW  260629P07700000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"put","volume":7,"oi":16,"ivRaw":13.526,"delta":-0.439,"gamma":0.001,"optionHigh":137.6,"optionLow":111.7,"bid":111.9,"ask":112.6,"last":111.7,"theta":-1.693,"vega":9.728,"contractSymbol":"SPXW  260630P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"put","volume":2,"oi":44,"ivRaw":13.459,"delta":-0.445,"gamma":0.001,"optionHigh":131.5,"optionLow":130.3,"bid":113.6,"ask":114.1,"last":131.5,"theta":-1.688,"vega":9.748,"contractSymbol":"SPXW  260630P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"put","volume":1,"oi":11,"ivRaw":13.395,"delta":-0.451,"gamma":0.001,"optionHigh":132.7,"optionLow":132.7,"bid":115.3,"ask":115.9,"last":132.7,"theta":-1.684,"vega":9.767,"contractSymbol":"SPXW  260630P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":48,"ivRaw":13.333,"delta":-0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117,"ask":117.6,"last":135.37,"theta":-1.68,"vega":9.784,"contractSymbol":"SPXW  260630P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":86,"ivRaw":13.262,"delta":-0.462,"gamma":0.001,"optionHigh":146.7,"optionLow":120,"bid":118.8,"ask":119.4,"last":120.9,"theta":-1.675,"vega":9.799,"contractSymbol":"SPXW  260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"put","volume":9,"oi":31,"ivRaw":13.205,"delta":-0.468,"gamma":0.001,"optionHigh":148.44,"optionLow":122.78,"bid":120.6,"ask":121.2,"last":122.78,"theta":-1.67,"vega":9.812,"contractSymbol":"SPXW  260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"put","volume":2,"oi":18,"ivRaw":13.133,"delta":-0.475,"gamma":0.001,"optionHigh":144.38,"optionLow":144.38,"bid":122.4,"ask":123,"last":144.38,"theta":-1.664,"vega":9.822,"contractSymbol":"SPXW  260630P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"put","volume":1,"oi":37,"ivRaw":13.083,"delta":-0.481,"gamma":0.001,"optionHigh":129.5,"optionLow":129.5,"bid":124.2,"ask":124.8,"last":129.5,"theta":-1.66,"vega":9.831,"contractSymbol":"SPXW  260630P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":20,"ivRaw":13.017,"delta":-0.487,"gamma":0.001,"optionHigh":131.4,"optionLow":131.4,"bid":126.2,"ask":126.8,"last":131.4,"theta":-1.653,"vega":9.837,"contractSymbol":"SPXW  260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"put","volume":10,"oi":390,"ivRaw":12.952,"delta":-0.493,"gamma":0.001,"optionHigh":133.9,"optionLow":127.55,"bid":128,"ask":128.6,"last":127.55,"theta":-1.647,"vega":9.841,"contractSymbol":"SPXW  260630P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":4,"ivRaw":12.889,"delta":-0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130,"ask":130.6,"last":168.7,"theta":-1.64,"vega":9.842,"contractSymbol":"SPXW  260630P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":66,"ivRaw":12.815,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.6,"last":180.72,"theta":-1.631,"vega":9.841,"contractSymbol":"SPXW  260630P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":5,"ivRaw":12.761,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.6,"last":160.8,"theta":-1.624,"vega":9.837,"contractSymbol":"SPXW  260630P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":14,"ivRaw":12.689,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":136.6,"last":168.6,"theta":-1.614,"vega":9.831,"contractSymbol":"SPXW  260630P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":80,"ivRaw":12.634,"delta":-0.525,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":138.1,"ask":138.8,"last":138.6,"theta":-1.607,"vega":9.822,"contractSymbol":"SPXW  260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":20,"ivRaw":15.513,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.2,"ask":140.8,"last":173,"theta":-1.962,"vega":9.826,"contractSymbol":"SPXW  260630P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":11,"ivRaw":15.46,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":143,"last":171.4,"theta":-1.955,"vega":9.818,"contractSymbol":"SPXW  260630P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":134,"ivRaw":15.398,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.2,"last":192.32,"theta":-1.946,"vega":9.808,"contractSymbol":"SPXW  260630P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":7,"ivRaw":15.339,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":147.4,"last":141.7,"theta":-1.936,"vega":9.796,"contractSymbol":"SPXW  260630P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-30","dte":40,"type":"put","volume":34,"oi":1069,"ivRaw":15.293,"delta":-0.544,"gamma":0.001,"optionHigh":181.43,"optionLow":146,"bid":149,"ask":149.6,"last":148.6,"theta":-1.929,"vega":9.782,"contractSymbol":"SPXW  260630P07500000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"put","volume":6,"oi":33,"ivRaw":16.016,"delta":-0.276,"gamma":0.001,"optionHigh":84.64,"optionLow":74.4,"bid":70.7,"ask":71.3,"last":74.4,"theta":-1.623,"vega":8.456,"contractSymbol":"SPXW  260702P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"put","volume":6,"oi":8,"ivRaw":15.708,"delta":-0.295,"gamma":0.001,"optionHigh":93.2,"optionLow":79.5,"bid":75.6,"ask":76.2,"last":79.5,"theta":-1.642,"vega":8.72,"contractSymbol":"SPXW  260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"put","volume":2,"oi":83,"ivRaw":15.396,"delta":-0.314,"gamma":0.001,"optionHigh":99.32,"optionLow":93.7,"bid":81,"ask":81.6,"last":99.32,"theta":-1.657,"vega":8.973,"contractSymbol":"SPXW  260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"put","volume":480,"oi":6,"ivRaw":15.078,"delta":-0.335,"gamma":0.001,"optionHigh":101.21,"optionLow":101.21,"bid":86.7,"ask":87.3,"last":101.21,"theta":-1.667,"vega":9.213,"contractSymbol":"SPXW  260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"put","volume":1,"oi":125,"ivRaw":14.765,"delta":-0.357,"gamma":0.001,"optionHigh":115.27,"optionLow":115.27,"bid":92.9,"ask":93.5,"last":115.27,"theta":-1.673,"vega":9.435,"contractSymbol":"SPXW  260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"put","volume":2,"oi":39,"ivRaw":14.451,"delta":-0.381,"gamma":0.001,"optionHigh":114.45,"optionLow":113.51,"bid":99.6,"ask":100.2,"last":114.45,"theta":-1.673,"vega":9.635,"contractSymbol":"SPXW  260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"put","volume":43,"oi":13,"ivRaw":14.135,"delta":-0.406,"gamma":0.001,"optionHigh":132.55,"optionLow":106.25,"bid":106.8,"ask":107.4,"last":106.25,"theta":-1.666,"vega":9.806,"contractSymbol":"SPXW  260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"put","volume":93,"oi":132,"ivRaw":13.818,"delta":-0.432,"gamma":0.001,"optionHigh":140.31,"optionLow":115.7,"bid":114.6,"ask":115.3,"last":115.7,"theta":-1.653,"vega":9.943,"contractSymbol":"SPXW  260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"put","volume":37,"oi":218,"ivRaw":13.506,"delta":-0.46,"gamma":0.001,"optionHigh":150.78,"optionLow":138.58,"bid":123.1,"ask":123.8,"last":144.91,"theta":-1.632,"vega":10.038,"contractSymbol":"SPXW  260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"put","volume":68,"oi":186,"ivRaw":13.199,"delta":-0.49,"gamma":0.001,"optionHigh":155.86,"optionLow":133.31,"bid":132.3,"ask":133,"last":133.31,"theta":-1.604,"vega":10.085,"contractSymbol":"SPXW  260702P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"put","volume":2,"oi":0,"ivRaw":12.882,"delta":-0.52,"gamma":0.001,"optionHigh":161.25,"optionLow":140.98,"bid":142.2,"ask":142.9,"last":140.98,"theta":-1.564,"vega":10.075,"contractSymbol":"SPXW  260702P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":1,"ivRaw":15.618,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.5,"last":178.18,"theta":-1.888,"vega":10.041,"contractSymbol":"SPXW  260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.347,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.1,"ask":165,"last":0,"theta":-1.84,"vega":9.955,"contractSymbol":"SPXW  260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.079,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.4,"ask":177.3,"last":0,"theta":-1.784,"vega":9.82,"contractSymbol":"SPXW  260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.853,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.6,"ask":190.5,"last":0,"theta":-1.726,"vega":9.639,"contractSymbol":"SPXW  260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.635,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.7,"ask":204.6,"last":0,"theta":-1.661,"vega":9.409,"contractSymbol":"SPXW  260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.423,"delta":-0.672,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.7,"ask":219.4,"last":0,"theta":-1.589,"vega":9.13,"contractSymbol":"SPXW  260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.225,"delta":-0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234.3,"ask":235.1,"last":0,"theta":-1.512,"vega":8.806,"contractSymbol":"SPXW  260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.045,"delta":-0.725,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.8,"ask":261,"last":0,"theta":-1.432,"vega":8.441,"contractSymbol":"SPXW  260702P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":13.867,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.1,"ask":279.1,"last":0,"theta":-1.347,"vega":8.035,"contractSymbol":"SPXW  260702P07700000","inTheMoney":true}],"fetchedAt":"2026-05-21T18:31:15.276Z","delayMinutes":0,"source":"schwab","cached":true}