{"ticker":"SPX","spot":7477.09,"expirations":["2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7430,"expiry":"2026-07-08","dte":0,"type":"call","volume":14266,"oi":77,"ivRaw":24.897,"delta":0.96,"gamma":0.003,"optionHigh":57.82,"optionLow":12,"bid":46.5,"ask":46.8,"last":46.8,"theta":0.91,"vega":0.091,"contractSymbol":"SPXW 260708C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"call","volume":16103,"oi":123,"ivRaw":24.092,"delta":0.947,"gamma":0.004,"optionHigh":52.09,"optionLow":9.9,"bid":41.7,"ask":42,"last":43.56,"theta":0.76,"vega":0.115,"contractSymbol":"SPXW 260708C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"call","volume":28459,"oi":106,"ivRaw":23.239,"delta":0.929,"gamma":0.005,"optionHigh":47.99,"optionLow":8.1,"bid":37,"ask":37.2,"last":39,"theta":0.56,"vega":0.144,"contractSymbol":"SPXW 260708C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"call","volume":24368,"oi":128,"ivRaw":22.522,"delta":0.904,"gamma":0.007,"optionHigh":43.42,"optionLow":6.6,"bid":32.3,"ask":32.5,"last":32.5,"theta":0.26,"vega":0.18,"contractSymbol":"SPXW 260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"call","volume":48874,"oi":596,"ivRaw":21.733,"delta":0.872,"gamma":0.009,"optionHigh":38.7,"optionLow":5.1,"bid":27.7,"ask":27.9,"last":27.9,"theta":-0.14,"vega":0.222,"contractSymbol":"SPXW 260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"call","volume":31964,"oi":169,"ivRaw":21.032,"delta":0.829,"gamma":0.011,"optionHigh":33.9,"optionLow":4.1,"bid":23.3,"ask":23.4,"last":23.4,"theta":-0.714,"vega":0.27,"contractSymbol":"SPXW 260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"call","volume":54017,"oi":153,"ivRaw":20.296,"delta":0.773,"gamma":0.014,"optionHigh":30,"optionLow":3.2,"bid":19.1,"ask":19.2,"last":19.2,"theta":-1.491,"vega":0.319,"contractSymbol":"SPXW 260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"call","volume":50851,"oi":273,"ivRaw":19.627,"delta":0.704,"gamma":0.017,"optionHigh":25.49,"optionLow":2.47,"bid":15.2,"ask":15.3,"last":15.12,"theta":-2.565,"vega":0.367,"contractSymbol":"SPXW 260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"call","volume":76870,"oi":485,"ivRaw":19.006,"delta":0.62,"gamma":0.019,"optionHigh":21.7,"optionLow":1.9,"bid":11.6,"ask":11.8,"last":11.5,"theta":-4.015,"vega":0.404,"contractSymbol":"SPXW 260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"call","volume":73477,"oi":778,"ivRaw":18.538,"delta":0.523,"gamma":0.02,"optionHigh":18.9,"optionLow":1.45,"bid":8.6,"ask":8.7,"last":8.6,"theta":-5.962,"vega":0.423,"contractSymbol":"SPXW 260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"call","volume":87452,"oi":319,"ivRaw":18.497,"delta":0.422,"gamma":0.02,"optionHigh":16.3,"optionLow":1.15,"bid":6,"ask":6.2,"last":6,"theta":-6.047,"vega":0.415,"contractSymbol":"SPXW 260708C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"call","volume":68106,"oi":428,"ivRaw":18.273,"delta":0.324,"gamma":0.019,"optionHigh":13.9,"optionLow":0.9,"bid":4,"ask":4.2,"last":4,"theta":-4.1,"vega":0.382,"contractSymbol":"SPXW 260708C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"call","volume":69070,"oi":835,"ivRaw":18.029,"delta":0.235,"gamma":0.016,"optionHigh":11.71,"optionLow":0.7,"bid":2.65,"ask":2.7,"last":2.6,"theta":-2.625,"vega":0.326,"contractSymbol":"SPXW 260708C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"call","volume":53971,"oi":945,"ivRaw":18.062,"delta":0.163,"gamma":0.013,"optionHigh":9.8,"optionLow":0.55,"bid":1.65,"ask":1.7,"last":1.65,"theta":-1.65,"vega":0.261,"contractSymbol":"SPXW 260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"call","volume":123856,"oi":3546,"ivRaw":18.266,"delta":0.11,"gamma":0.01,"optionHigh":8.1,"optionLow":0.45,"bid":1,"ask":1.05,"last":1.05,"theta":-1.025,"vega":0.199,"contractSymbol":"SPXW 260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"call","volume":44729,"oi":771,"ivRaw":18.533,"delta":0.072,"gamma":0.007,"optionHigh":6.6,"optionLow":0.35,"bid":0.6,"ask":0.65,"last":0.6,"theta":-0.625,"vega":0.145,"contractSymbol":"SPXW 260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"call","volume":41679,"oi":979,"ivRaw":18.837,"delta":0.046,"gamma":0.005,"optionHigh":5.3,"optionLow":0.3,"bid":0.35,"ask":0.4,"last":0.37,"theta":-0.375,"vega":0.102,"contractSymbol":"SPXW 260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"call","volume":31721,"oi":688,"ivRaw":19.212,"delta":0.029,"gamma":0.003,"optionHigh":4.3,"optionLow":0.2,"bid":0.2,"ask":0.25,"last":0.22,"theta":-0.225,"vega":0.07,"contractSymbol":"SPXW 260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":0,"type":"call","volume":31165,"oi":1113,"ivRaw":20.409,"delta":0.022,"gamma":0.002,"optionHigh":3.4,"optionLow":0.15,"bid":0.15,"ask":0.2,"last":0.15,"theta":-0.175,"vega":0.055,"contractSymbol":"SPXW 260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":0,"type":"call","volume":22427,"oi":3332,"ivRaw":21.278,"delta":0.016,"gamma":0.002,"optionHigh":2.6,"optionLow":0.1,"bid":0.1,"ask":0.15,"last":0.15,"theta":-0.125,"vega":0.041,"contractSymbol":"SPXW 260708C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-09","dte":1,"type":"call","volume":534,"oi":219,"ivRaw":16.384,"delta":0.757,"gamma":0.005,"optionHigh":63.5,"optionLow":26.7,"bid":56,"ask":56.3,"last":57.5,"theta":-8.005,"vega":1.269,"contractSymbol":"SPXW 260709C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"call","volume":611,"oi":73,"ivRaw":16.167,"delta":0.735,"gamma":0.005,"optionHigh":59.4,"optionLow":24.4,"bid":52,"ask":52.3,"last":56.94,"theta":-8.989,"vega":1.327,"contractSymbol":"SPXW 260709C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"call","volume":1477,"oi":63,"ivRaw":15.948,"delta":0.712,"gamma":0.005,"optionHigh":55.3,"optionLow":21.8,"bid":48.1,"ask":48.4,"last":48,"theta":-10.046,"vega":1.383,"contractSymbol":"SPXW 260709C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"call","volume":910,"oi":91,"ivRaw":15.724,"delta":0.687,"gamma":0.006,"optionHigh":51.13,"optionLow":19.3,"bid":44.4,"ask":44.6,"last":44.9,"theta":-11.161,"vega":1.435,"contractSymbol":"SPXW 260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"call","volume":3206,"oi":190,"ivRaw":15.488,"delta":0.661,"gamma":0.006,"optionHigh":48.6,"optionLow":17,"bid":40.7,"ask":40.9,"last":42,"theta":-12.3,"vega":1.483,"contractSymbol":"SPXW 260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"call","volume":1331,"oi":77,"ivRaw":15.237,"delta":0.633,"gamma":0.006,"optionHigh":45,"optionLow":15,"bid":37.1,"ask":37.3,"last":37.2,"theta":-13.412,"vega":1.526,"contractSymbol":"SPXW 260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"call","volume":2364,"oi":216,"ivRaw":15.028,"delta":0.604,"gamma":0.006,"optionHigh":40.75,"optionLow":13.5,"bid":33.6,"ask":33.9,"last":33.02,"theta":-14.508,"vega":1.562,"contractSymbol":"SPXW 260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"call","volume":2727,"oi":113,"ivRaw":14.789,"delta":0.573,"gamma":0.007,"optionHigh":36.2,"optionLow":11.7,"bid":30.4,"ask":30.5,"last":31.2,"theta":-15.389,"vega":1.59,"contractSymbol":"SPXW 260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"call","volume":2955,"oi":115,"ivRaw":14.489,"delta":0.541,"gamma":0.007,"optionHigh":33.5,"optionLow":9.9,"bid":27.2,"ask":27.3,"last":28,"theta":-15.921,"vega":1.609,"contractSymbol":"SPXW 260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"call","volume":4690,"oi":432,"ivRaw":14.246,"delta":0.507,"gamma":0.007,"optionHigh":30.3,"optionLow":8.75,"bid":24.2,"ask":24.3,"last":24.5,"theta":-16.144,"vega":1.617,"contractSymbol":"SPXW 260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"call","volume":2670,"oi":194,"ivRaw":14.53,"delta":0.473,"gamma":0.007,"optionHigh":27.2,"optionLow":7.5,"bid":21.3,"ask":21.5,"last":21.4,"theta":-16.525,"vega":1.613,"contractSymbol":"SPXW 260709C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"call","volume":1902,"oi":588,"ivRaw":14.289,"delta":0.438,"gamma":0.007,"optionHigh":24.4,"optionLow":6.5,"bid":18.7,"ask":18.9,"last":19.1,"theta":-15.811,"vega":1.598,"contractSymbol":"SPXW 260709C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"call","volume":5639,"oi":222,"ivRaw":14.031,"delta":0.403,"gamma":0.007,"optionHigh":21.4,"optionLow":5.5,"bid":16.2,"ask":16.4,"last":16.32,"theta":-14.658,"vega":1.569,"contractSymbol":"SPXW 260709C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"call","volume":1617,"oi":678,"ivRaw":13.844,"delta":0.367,"gamma":0.007,"optionHigh":18.7,"optionLow":4.7,"bid":14,"ask":14.2,"last":14,"theta":-13.274,"vega":1.527,"contractSymbol":"SPXW 260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"call","volume":11290,"oi":1957,"ivRaw":13.601,"delta":0.332,"gamma":0.007,"optionHigh":16.3,"optionLow":3.8,"bid":11.9,"ask":12.1,"last":12.02,"theta":-11.637,"vega":1.471,"contractSymbol":"SPXW 260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"call","volume":3859,"oi":285,"ivRaw":13.398,"delta":0.297,"gamma":0.006,"optionHigh":14,"optionLow":3.2,"bid":10,"ask":10.2,"last":10.5,"theta":-10.009,"vega":1.402,"contractSymbol":"SPXW 260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"call","volume":3462,"oi":1123,"ivRaw":13.205,"delta":0.263,"gamma":0.006,"optionHigh":11.7,"optionLow":2.73,"bid":8.4,"ask":8.6,"last":9,"theta":-8.452,"vega":1.322,"contractSymbol":"SPXW 260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"call","volume":3043,"oi":253,"ivRaw":13.024,"delta":0.23,"gamma":0.006,"optionHigh":10.2,"optionLow":2.3,"bid":7,"ask":7.1,"last":7.3,"theta":-7.032,"vega":1.232,"contractSymbol":"SPXW 260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":1,"type":"call","volume":3023,"oi":782,"ivRaw":12.864,"delta":0.2,"gamma":0.005,"optionHigh":8.6,"optionLow":1.9,"bid":5.7,"ask":5.9,"last":6.2,"theta":-5.793,"vega":1.134,"contractSymbol":"SPXW 260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":1,"type":"call","volume":3521,"oi":1148,"ivRaw":12.697,"delta":0.171,"gamma":0.005,"optionHigh":7.4,"optionLow":1.55,"bid":4.6,"ask":4.8,"last":4.88,"theta":-4.696,"vega":1.03,"contractSymbol":"SPXW 260709C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-10","dte":2,"type":"call","volume":363,"oi":363,"ivRaw":15.42,"delta":0.706,"gamma":0.004,"optionHigh":72.3,"optionLow":37,"bid":64,"ask":64.3,"last":65.4,"theta":-7.535,"vega":1.941,"contractSymbol":"SPXW 260710C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"call","volume":522,"oi":103,"ivRaw":15.249,"delta":0.687,"gamma":0.004,"optionHigh":67.9,"optionLow":33.95,"bid":60.2,"ask":60.4,"last":60,"theta":-7.757,"vega":1.994,"contractSymbol":"SPXW 260710C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"call","volume":662,"oi":355,"ivRaw":15.036,"delta":0.669,"gamma":0.004,"optionHigh":61.7,"optionLow":31.15,"bid":56.4,"ask":56.7,"last":55.9,"theta":-7.93,"vega":2.044,"contractSymbol":"SPXW 260710C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"call","volume":556,"oi":140,"ivRaw":14.829,"delta":0.649,"gamma":0.004,"optionHigh":56.8,"optionLow":29.1,"bid":52.7,"ask":53,"last":54.4,"theta":-8.083,"vega":2.089,"contractSymbol":"SPXW 260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"call","volume":1916,"oi":2289,"ivRaw":14.649,"delta":0.628,"gamma":0.005,"optionHigh":56.1,"optionLow":26.25,"bid":49.2,"ask":49.4,"last":50.83,"theta":-8.228,"vega":2.131,"contractSymbol":"SPXW 260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"call","volume":399,"oi":180,"ivRaw":14.446,"delta":0.606,"gamma":0.005,"optionHigh":52.1,"optionLow":24,"bid":45.7,"ask":45.9,"last":47.3,"theta":-8.325,"vega":2.168,"contractSymbol":"SPXW 260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"call","volume":647,"oi":510,"ivRaw":14.215,"delta":0.583,"gamma":0.005,"optionHigh":48.5,"optionLow":21.9,"bid":42.3,"ask":42.5,"last":43.6,"theta":-8.366,"vega":2.198,"contractSymbol":"SPXW 260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"call","volume":496,"oi":780,"ivRaw":14.029,"delta":0.559,"gamma":0.005,"optionHigh":45,"optionLow":19.9,"bid":39,"ask":39.2,"last":40.6,"theta":-8.399,"vega":2.222,"contractSymbol":"SPXW 260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"call","volume":1012,"oi":2090,"ivRaw":13.833,"delta":0.535,"gamma":0.005,"optionHigh":41.1,"optionLow":17.48,"bid":35.8,"ask":36.1,"last":36.1,"theta":-8.382,"vega":2.239,"contractSymbol":"SPXW 260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"call","volume":1183,"oi":1624,"ivRaw":13.608,"delta":0.509,"gamma":0.005,"optionHigh":38.7,"optionLow":15.8,"bid":32.8,"ask":33,"last":33.1,"theta":-8.303,"vega":2.247,"contractSymbol":"SPXW 260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"call","volume":985,"oi":432,"ivRaw":14.137,"delta":0.484,"gamma":0.005,"optionHigh":35.8,"optionLow":14.31,"bid":29.9,"ask":30.1,"last":31,"theta":-8.645,"vega":2.246,"contractSymbol":"SPXW 260710C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"call","volume":623,"oi":308,"ivRaw":13.93,"delta":0.458,"gamma":0.005,"optionHigh":32.7,"optionLow":12.86,"bid":27.1,"ask":27.3,"last":28.4,"theta":-8.475,"vega":2.235,"contractSymbol":"SPXW 260710C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"call","volume":950,"oi":837,"ivRaw":13.708,"delta":0.432,"gamma":0.005,"optionHigh":29.2,"optionLow":10.9,"bid":24.4,"ask":24.6,"last":25.4,"theta":-8.246,"vega":2.215,"contractSymbol":"SPXW 260710C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"call","volume":627,"oi":824,"ivRaw":13.513,"delta":0.405,"gamma":0.005,"optionHigh":26.49,"optionLow":9.9,"bid":21.9,"ask":22.1,"last":22.3,"theta":-7.986,"vega":2.184,"contractSymbol":"SPXW 260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"call","volume":5397,"oi":4991,"ivRaw":13.327,"delta":0.378,"gamma":0.005,"optionHigh":24.18,"optionLow":8.5,"bid":19.5,"ask":19.7,"last":20,"theta":-7.679,"vega":2.142,"contractSymbol":"SPXW 260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"call","volume":635,"oi":307,"ivRaw":13.141,"delta":0.352,"gamma":0.005,"optionHigh":21,"optionLow":7.54,"bid":17.3,"ask":17.5,"last":17.9,"theta":-7.326,"vega":2.09,"contractSymbol":"SPXW 260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"call","volume":709,"oi":595,"ivRaw":12.955,"delta":0.325,"gamma":0.005,"optionHigh":19.31,"optionLow":6.7,"bid":15.3,"ask":15.5,"last":15.3,"theta":-6.929,"vega":2.027,"contractSymbol":"SPXW 260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"call","volume":784,"oi":992,"ivRaw":12.776,"delta":0.298,"gamma":0.005,"optionHigh":16.7,"optionLow":5.8,"bid":13.4,"ask":13.6,"last":14.64,"theta":-6.498,"vega":1.952,"contractSymbol":"SPXW 260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":2,"type":"call","volume":1102,"oi":1339,"ivRaw":12.624,"delta":0.272,"gamma":0.005,"optionHigh":15,"optionLow":5,"bid":11.7,"ask":11.9,"last":11.69,"theta":-6.054,"vega":1.869,"contractSymbol":"SPXW 260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":2,"type":"call","volume":1848,"oi":2468,"ivRaw":12.447,"delta":0.246,"gamma":0.004,"optionHigh":13.3,"optionLow":4.3,"bid":10.1,"ask":10.3,"last":10.5,"theta":-5.566,"vega":1.775,"contractSymbol":"SPXW 260710C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-13","dte":5,"type":"call","volume":37,"oi":96,"ivRaw":12.05,"delta":0.667,"gamma":0.003,"optionHigh":73.8,"optionLow":46.8,"bid":72.1,"ask":72.3,"last":71.03,"theta":-3.63,"vega":3.202,"contractSymbol":"SPXW 260713C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"call","volume":16,"oi":59,"ivRaw":11.901,"delta":0.651,"gamma":0.004,"optionHigh":55.3,"optionLow":44.5,"bid":68.4,"ask":68.6,"last":55.3,"theta":-3.667,"vega":3.258,"contractSymbol":"SPXW 260713C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"call","volume":52,"oi":94,"ivRaw":11.761,"delta":0.635,"gamma":0.004,"optionHigh":69.43,"optionLow":41,"bid":64.7,"ask":65,"last":63.1,"theta":-3.701,"vega":3.312,"contractSymbol":"SPXW 260713C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"call","volume":48,"oi":33,"ivRaw":11.613,"delta":0.618,"gamma":0.004,"optionHigh":64.78,"optionLow":41.5,"bid":61.1,"ask":61.4,"last":63.9,"theta":-3.724,"vega":3.36,"contractSymbol":"SPXW 260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"call","volume":314,"oi":1259,"ivRaw":11.471,"delta":0.6,"gamma":0.004,"optionHigh":62.71,"optionLow":35.64,"bid":57.6,"ask":57.9,"last":57.7,"theta":-3.741,"vega":3.403,"contractSymbol":"SPXW 260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"call","volume":68,"oi":124,"ivRaw":11.318,"delta":0.582,"gamma":0.004,"optionHigh":60,"optionLow":33.6,"bid":54.2,"ask":54.4,"last":51.7,"theta":-3.744,"vega":3.44,"contractSymbol":"SPXW 260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"call","volume":107,"oi":88,"ivRaw":11.17,"delta":0.563,"gamma":0.004,"optionHigh":57.5,"optionLow":31.41,"bid":50.8,"ask":51.1,"last":50.27,"theta":-3.741,"vega":3.471,"contractSymbol":"SPXW 260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"call","volume":164,"oi":122,"ivRaw":11.023,"delta":0.543,"gamma":0.004,"optionHigh":50.65,"optionLow":29.42,"bid":47.6,"ask":47.8,"last":48.8,"theta":-3.729,"vega":3.494,"contractSymbol":"SPXW 260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"call","volume":523,"oi":118,"ivRaw":10.88,"delta":0.523,"gamma":0.004,"optionHigh":50.65,"optionLow":26.9,"bid":44.4,"ask":44.7,"last":46.1,"theta":-3.706,"vega":3.509,"contractSymbol":"SPXW 260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"call","volume":389,"oi":1192,"ivRaw":10.722,"delta":0.502,"gamma":0.004,"optionHigh":46,"optionLow":24,"bid":41.3,"ask":41.6,"last":42.45,"theta":-3.669,"vega":3.515,"contractSymbol":"SPXW 260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"call","volume":231,"oi":539,"ivRaw":11.653,"delta":0.483,"gamma":0.004,"optionHigh":43.1,"optionLow":22.5,"bid":38.4,"ask":38.6,"last":39.4,"theta":-4.014,"vega":3.512,"contractSymbol":"SPXW 260713C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"call","volume":381,"oi":93,"ivRaw":11.507,"delta":0.463,"gamma":0.004,"optionHigh":41.2,"optionLow":21.3,"bid":35.5,"ask":35.7,"last":36.34,"theta":-3.956,"vega":3.5,"contractSymbol":"SPXW 260713C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"call","volume":935,"oi":70,"ivRaw":11.361,"delta":0.443,"gamma":0.004,"optionHigh":38,"optionLow":18.21,"bid":32.7,"ask":33,"last":33.7,"theta":-3.886,"vega":3.479,"contractSymbol":"SPXW 260713C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"call","volume":65,"oi":208,"ivRaw":11.212,"delta":0.422,"gamma":0.004,"optionHigh":32.3,"optionLow":16.7,"bid":30.1,"ask":30.3,"last":30.1,"theta":-3.803,"vega":3.448,"contractSymbol":"SPXW 260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"call","volume":940,"oi":1136,"ivRaw":11.063,"delta":0.401,"gamma":0.004,"optionHigh":32.18,"optionLow":14.8,"bid":27.5,"ask":27.8,"last":28.45,"theta":-3.708,"vega":3.406,"contractSymbol":"SPXW 260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"call","volume":64,"oi":558,"ivRaw":10.924,"delta":0.38,"gamma":0.004,"optionHigh":28.6,"optionLow":14.63,"bid":25.1,"ask":25.4,"last":26.13,"theta":-3.607,"vega":3.355,"contractSymbol":"SPXW 260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"call","volume":155,"oi":151,"ivRaw":10.781,"delta":0.359,"gamma":0.004,"optionHigh":25.7,"optionLow":12.5,"bid":22.9,"ask":23.1,"last":23.49,"theta":-3.49,"vega":3.292,"contractSymbol":"SPXW 260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"call","volume":921,"oi":206,"ivRaw":10.632,"delta":0.337,"gamma":0.004,"optionHigh":24.66,"optionLow":10.81,"bid":20.7,"ask":20.9,"last":20.48,"theta":-3.361,"vega":3.218,"contractSymbol":"SPXW 260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":5,"type":"call","volume":276,"oi":219,"ivRaw":10.51,"delta":0.316,"gamma":0.004,"optionHigh":22.5,"optionLow":9.6,"bid":18.7,"ask":18.9,"last":19.2,"theta":-3.231,"vega":3.134,"contractSymbol":"SPXW 260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":5,"type":"call","volume":645,"oi":478,"ivRaw":10.382,"delta":0.295,"gamma":0.004,"optionHigh":19.7,"optionLow":8.5,"bid":16.8,"ask":17,"last":17.7,"theta":-3.088,"vega":3.039,"contractSymbol":"SPXW 260713C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-14","dte":6,"type":"call","volume":64,"oi":75,"ivRaw":12.78,"delta":0.646,"gamma":0.003,"optionHigh":81.75,"optionLow":54.58,"bid":79.1,"ask":79.4,"last":79.7,"theta":-3.649,"vega":3.585,"contractSymbol":"SPXW 260714C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"call","volume":55,"oi":27,"ivRaw":12.645,"delta":0.632,"gamma":0.003,"optionHigh":74,"optionLow":52.23,"bid":75.5,"ask":75.8,"last":74,"theta":-3.671,"vega":3.633,"contractSymbol":"SPXW 260714C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"call","volume":80,"oi":60,"ivRaw":12.507,"delta":0.617,"gamma":0.003,"optionHigh":76.64,"optionLow":49.23,"bid":71.9,"ask":72.2,"last":73.9,"theta":-3.686,"vega":3.677,"contractSymbol":"SPXW 260714C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"call","volume":59,"oi":123,"ivRaw":12.377,"delta":0.602,"gamma":0.003,"optionHigh":67.87,"optionLow":46,"bid":68.4,"ask":68.7,"last":67.87,"theta":-3.697,"vega":3.718,"contractSymbol":"SPXW 260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"call","volume":105,"oi":153,"ivRaw":12.239,"delta":0.587,"gamma":0.003,"optionHigh":66,"optionLow":43,"bid":65,"ask":65.2,"last":65.5,"theta":-3.701,"vega":3.753,"contractSymbol":"SPXW 260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"call","volume":75,"oi":12,"ivRaw":12.111,"delta":0.571,"gamma":0.003,"optionHigh":63.6,"optionLow":40.7,"bid":61.6,"ask":61.9,"last":63.1,"theta":-3.701,"vega":3.784,"contractSymbol":"SPXW 260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"call","volume":104,"oi":52,"ivRaw":11.975,"delta":0.555,"gamma":0.003,"optionHigh":63.03,"optionLow":40.35,"bid":58.3,"ask":58.6,"last":56.8,"theta":-3.693,"vega":3.809,"contractSymbol":"SPXW 260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"call","volume":152,"oi":36,"ivRaw":11.832,"delta":0.538,"gamma":0.003,"optionHigh":57.97,"optionLow":35.8,"bid":55.1,"ask":55.3,"last":56.25,"theta":-3.674,"vega":3.828,"contractSymbol":"SPXW 260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"call","volume":207,"oi":79,"ivRaw":11.705,"delta":0.521,"gamma":0.004,"optionHigh":58.05,"optionLow":34.25,"bid":51.9,"ask":52.2,"last":51.4,"theta":-3.653,"vega":3.84,"contractSymbol":"SPXW 260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"call","volume":158,"oi":76,"ivRaw":11.559,"delta":0.503,"gamma":0.004,"optionHigh":51.6,"optionLow":32,"bid":48.9,"ask":49.1,"last":50.6,"theta":-3.619,"vega":3.845,"contractSymbol":"SPXW 260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"call","volume":257,"oi":130,"ivRaw":12.609,"delta":0.487,"gamma":0.003,"optionHigh":51.65,"optionLow":29.6,"bid":45.9,"ask":46.1,"last":46.95,"theta":-3.97,"vega":3.843,"contractSymbol":"SPXW 260714C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"call","volume":56,"oi":73,"ivRaw":12.469,"delta":0.47,"gamma":0.003,"optionHigh":46.6,"optionLow":28.06,"bid":43,"ask":43.2,"last":46.6,"theta":-3.921,"vega":3.835,"contractSymbol":"SPXW 260714C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"call","volume":214,"oi":95,"ivRaw":12.332,"delta":0.453,"gamma":0.003,"optionHigh":43.3,"optionLow":25.1,"bid":40.2,"ask":40.4,"last":41.2,"theta":-3.865,"vega":3.819,"contractSymbol":"SPXW 260714C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"call","volume":63,"oi":83,"ivRaw":12.185,"delta":0.435,"gamma":0.003,"optionHigh":41.26,"optionLow":24,"bid":37.5,"ask":37.7,"last":39.1,"theta":-3.797,"vega":3.795,"contractSymbol":"SPXW 260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"call","volume":189,"oi":1742,"ivRaw":12.053,"delta":0.418,"gamma":0.003,"optionHigh":38.01,"optionLow":21.4,"bid":34.8,"ask":35.1,"last":34.7,"theta":-3.727,"vega":3.764,"contractSymbol":"SPXW 260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"call","volume":61,"oi":56,"ivRaw":11.911,"delta":0.4,"gamma":0.003,"optionHigh":34.3,"optionLow":20.3,"bid":32.3,"ask":32.6,"last":30.23,"theta":-3.644,"vega":3.724,"contractSymbol":"SPXW 260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"call","volume":97,"oi":115,"ivRaw":11.784,"delta":0.382,"gamma":0.003,"optionHigh":32.8,"optionLow":19.2,"bid":29.9,"ask":30.1,"last":30.9,"theta":-3.56,"vega":3.676,"contractSymbol":"SPXW 260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"call","volume":85,"oi":65,"ivRaw":11.657,"delta":0.364,"gamma":0.003,"optionHigh":30.79,"optionLow":16.87,"bid":27.6,"ask":27.8,"last":29,"theta":-3.466,"vega":3.62,"contractSymbol":"SPXW 260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":6,"type":"call","volume":622,"oi":281,"ivRaw":11.517,"delta":0.346,"gamma":0.003,"optionHigh":27.5,"optionLow":15.42,"bid":25.4,"ask":25.6,"last":26.6,"theta":-3.36,"vega":3.554,"contractSymbol":"SPXW 260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":6,"type":"call","volume":885,"oi":1720,"ivRaw":11.391,"delta":0.327,"gamma":0.003,"optionHigh":26,"optionLow":14,"bid":23.3,"ask":23.5,"last":23.7,"theta":-3.251,"vega":3.481,"contractSymbol":"SPXW 260714C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-15","dte":7,"type":"call","volume":86,"oi":23,"ivRaw":12.895,"delta":0.633,"gamma":0.003,"optionHigh":86.8,"optionLow":60.1,"bid":83.8,"ask":84,"last":86.8,"theta":-3.414,"vega":3.915,"contractSymbol":"SPXW 260715C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"call","volume":50,"oi":5,"ivRaw":12.769,"delta":0.62,"gamma":0.003,"optionHigh":85.12,"optionLow":57,"bid":80.2,"ask":80.4,"last":80.3,"theta":-3.428,"vega":3.959,"contractSymbol":"SPXW 260715C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"call","volume":48,"oi":69,"ivRaw":12.65,"delta":0.607,"gamma":0.003,"optionHigh":74.82,"optionLow":55.13,"bid":76.6,"ask":76.9,"last":74.82,"theta":-3.439,"vega":4,"contractSymbol":"SPXW 260715C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"call","volume":25,"oi":18,"ivRaw":12.516,"delta":0.593,"gamma":0.003,"optionHigh":71.42,"optionLow":53.6,"bid":73.2,"ask":73.4,"last":69.7,"theta":-3.443,"vega":4.036,"contractSymbol":"SPXW 260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"call","volume":104,"oi":75,"ivRaw":12.392,"delta":0.578,"gamma":0.003,"optionHigh":73.6,"optionLow":47.83,"bid":69.7,"ask":70,"last":70.5,"theta":-3.444,"vega":4.069,"contractSymbol":"SPXW 260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"call","volume":53,"oi":8,"ivRaw":12.264,"delta":0.564,"gamma":0.003,"optionHigh":70.3,"optionLow":48.32,"bid":66.4,"ask":66.6,"last":67.5,"theta":-3.439,"vega":4.096,"contractSymbol":"SPXW 260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"call","volume":121,"oi":43,"ivRaw":12.132,"delta":0.549,"gamma":0.003,"optionHigh":66.8,"optionLow":44.1,"bid":63.1,"ask":63.4,"last":63.6,"theta":-3.427,"vega":4.118,"contractSymbol":"SPXW 260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"call","volume":226,"oi":27,"ivRaw":12.002,"delta":0.533,"gamma":0.003,"optionHigh":64.06,"optionLow":40.45,"bid":59.9,"ask":60.1,"last":60.95,"theta":-3.411,"vega":4.135,"contractSymbol":"SPXW 260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"call","volume":162,"oi":55,"ivRaw":11.867,"delta":0.517,"gamma":0.003,"optionHigh":61.02,"optionLow":39.29,"bid":56.7,"ask":57,"last":57.4,"theta":-3.387,"vega":4.146,"contractSymbol":"SPXW 260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"call","volume":186,"oi":50,"ivRaw":11.728,"delta":0.501,"gamma":0.003,"optionHigh":57.7,"optionLow":36.2,"bid":53.7,"ask":53.9,"last":52.65,"theta":-3.357,"vega":4.15,"contractSymbol":"SPXW 260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"call","volume":178,"oi":60,"ivRaw":12.906,"delta":0.487,"gamma":0.003,"optionHigh":54.7,"optionLow":33.45,"bid":50.7,"ask":50.9,"last":52.05,"theta":-3.719,"vega":4.148,"contractSymbol":"SPXW 260715C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"call","volume":123,"oi":30,"ivRaw":12.764,"delta":0.472,"gamma":0.003,"optionHigh":52.9,"optionLow":33.25,"bid":47.7,"ask":48,"last":47.6,"theta":-3.675,"vega":4.139,"contractSymbol":"SPXW 260715C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"call","volume":218,"oi":58,"ivRaw":12.628,"delta":0.456,"gamma":0.003,"optionHigh":47.9,"optionLow":29.77,"bid":44.9,"ask":45.1,"last":47.9,"theta":-3.626,"vega":4.125,"contractSymbol":"SPXW 260715C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"call","volume":38,"oi":41,"ivRaw":12.496,"delta":0.44,"gamma":0.003,"optionHigh":45.86,"optionLow":31.81,"bid":42.1,"ask":42.4,"last":42.7,"theta":-3.572,"vega":4.104,"contractSymbol":"SPXW 260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"call","volume":278,"oi":316,"ivRaw":12.356,"delta":0.424,"gamma":0.003,"optionHigh":42.81,"optionLow":26.2,"bid":39.5,"ask":39.7,"last":39.8,"theta":-3.51,"vega":4.075,"contractSymbol":"SPXW 260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"call","volume":39,"oi":46,"ivRaw":12.232,"delta":0.408,"gamma":0.003,"optionHigh":35.93,"optionLow":25.2,"bid":36.9,"ask":37.1,"last":35.5,"theta":-3.446,"vega":4.04,"contractSymbol":"SPXW 260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"call","volume":106,"oi":759,"ivRaw":12.091,"delta":0.392,"gamma":0.003,"optionHigh":38.05,"optionLow":23.3,"bid":34.4,"ask":34.6,"last":34.22,"theta":-3.371,"vega":3.997,"contractSymbol":"SPXW 260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"call","volume":19,"oi":63,"ivRaw":11.962,"delta":0.376,"gamma":0.003,"optionHigh":34,"optionLow":22.47,"bid":32,"ask":32.2,"last":30.7,"theta":-3.293,"vega":3.947,"contractSymbol":"SPXW 260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":7,"type":"call","volume":83,"oi":140,"ivRaw":11.834,"delta":0.359,"gamma":0.003,"optionHigh":32.16,"optionLow":18.8,"bid":29.7,"ask":29.9,"last":32.16,"theta":-3.21,"vega":3.889,"contractSymbol":"SPXW 260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":7,"type":"call","volume":29,"oi":85,"ivRaw":11.711,"delta":0.342,"gamma":0.003,"optionHigh":27.97,"optionLow":18.19,"bid":27.5,"ask":27.7,"last":27.97,"theta":-3.121,"vega":3.822,"contractSymbol":"SPXW 260715C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-16","dte":8,"type":"call","volume":7,"oi":36,"ivRaw":13.039,"delta":0.624,"gamma":0.003,"optionHigh":86.62,"optionLow":66.54,"bid":88.5,"ask":88.8,"last":86.62,"theta":-3.272,"vega":4.215,"contractSymbol":"SPXW 260716C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"call","volume":7,"oi":4,"ivRaw":12.91,"delta":0.612,"gamma":0.003,"optionHigh":82.82,"optionLow":62.65,"bid":84.8,"ask":85.2,"last":82.82,"theta":-3.278,"vega":4.256,"contractSymbol":"SPXW 260716C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"call","volume":7,"oi":65,"ivRaw":12.789,"delta":0.6,"gamma":0.003,"optionHigh":85.6,"optionLow":63.4,"bid":81.4,"ask":81.7,"last":85.6,"theta":-3.282,"vega":4.294,"contractSymbol":"SPXW 260716C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"call","volume":3,"oi":23,"ivRaw":12.669,"delta":0.587,"gamma":0.003,"optionHigh":67.75,"optionLow":58.28,"bid":77.8,"ask":78.4,"last":58.28,"theta":-3.284,"vega":4.328,"contractSymbol":"SPXW 260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"call","volume":40,"oi":332,"ivRaw":12.536,"delta":0.573,"gamma":0.003,"optionHigh":73,"optionLow":54.52,"bid":74.4,"ask":74.9,"last":72.4,"theta":-3.277,"vega":4.358,"contractSymbol":"SPXW 260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"call","volume":9,"oi":54,"ivRaw":12.422,"delta":0.56,"gamma":0.003,"optionHigh":71.26,"optionLow":55,"bid":71.1,"ask":71.5,"last":71.26,"theta":-3.272,"vega":4.383,"contractSymbol":"SPXW 260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"call","volume":10,"oi":92,"ivRaw":12.278,"delta":0.546,"gamma":0.003,"optionHigh":68.02,"optionLow":49.93,"bid":67.8,"ask":68.2,"last":68.02,"theta":-3.255,"vega":4.404,"contractSymbol":"SPXW 260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"call","volume":20,"oi":44,"ivRaw":12.144,"delta":0.531,"gamma":0.003,"optionHigh":65.92,"optionLow":46.47,"bid":64.6,"ask":65,"last":65.92,"theta":-3.235,"vega":4.419,"contractSymbol":"SPXW 260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"call","volume":63,"oi":225,"ivRaw":12.016,"delta":0.517,"gamma":0.003,"optionHigh":63.6,"optionLow":43.57,"bid":61.4,"ask":61.8,"last":63.6,"theta":-3.213,"vega":4.429,"contractSymbol":"SPXW 260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"call","volume":87,"oi":602,"ivRaw":11.897,"delta":0.502,"gamma":0.003,"optionHigh":61.85,"optionLow":43.94,"bid":58.4,"ask":58.8,"last":60.4,"theta":-3.189,"vega":4.433,"contractSymbol":"SPXW 260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"call","volume":25,"oi":42,"ivRaw":11.768,"delta":0.486,"gamma":0.003,"optionHigh":56.6,"optionLow":41.68,"bid":55.4,"ask":55.7,"last":54.55,"theta":-3.156,"vega":4.431,"contractSymbol":"SPXW 260716C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"call","volume":33,"oi":24,"ivRaw":13.016,"delta":0.475,"gamma":0.003,"optionHigh":55.6,"optionLow":42.48,"bid":52.4,"ask":52.8,"last":55.6,"theta":-3.509,"vega":4.425,"contractSymbol":"SPXW 260716C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"call","volume":58,"oi":31,"ivRaw":12.881,"delta":0.46,"gamma":0.003,"optionHigh":51.72,"optionLow":35.5,"bid":49.6,"ask":49.9,"last":48.8,"theta":-3.465,"vega":4.412,"contractSymbol":"SPXW 260716C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"call","volume":13,"oi":68,"ivRaw":12.752,"delta":0.446,"gamma":0.003,"optionHigh":48.83,"optionLow":34.93,"bid":46.8,"ask":47.1,"last":34.93,"theta":-3.417,"vega":4.393,"contractSymbol":"SPXW 260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"call","volume":80,"oi":624,"ivRaw":12.628,"delta":0.431,"gamma":0.003,"optionHigh":46.2,"optionLow":34,"bid":44,"ask":44.4,"last":45.7,"theta":-3.367,"vega":4.368,"contractSymbol":"SPXW 260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"call","volume":22,"oi":48,"ivRaw":12.497,"delta":0.417,"gamma":0.003,"optionHigh":45.9,"optionLow":39.02,"bid":41.4,"ask":41.8,"last":45.9,"theta":-3.309,"vega":4.337,"contractSymbol":"SPXW 260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"call","volume":25,"oi":125,"ivRaw":12.374,"delta":0.402,"gamma":0.003,"optionHigh":41,"optionLow":26.68,"bid":38.8,"ask":39.2,"last":41,"theta":-3.249,"vega":4.299,"contractSymbol":"SPXW 260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"call","volume":31,"oi":48,"ivRaw":12.243,"delta":0.387,"gamma":0.003,"optionHigh":37.41,"optionLow":26.75,"bid":36.4,"ask":36.7,"last":37.41,"theta":-3.182,"vega":4.253,"contractSymbol":"SPXW 260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":8,"type":"call","volume":20,"oi":127,"ivRaw":12.116,"delta":0.371,"gamma":0.003,"optionHigh":33.47,"optionLow":28.65,"bid":34,"ask":34.3,"last":32.6,"theta":-3.11,"vega":4.201,"contractSymbol":"SPXW 260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":8,"type":"call","volume":34,"oi":1058,"ivRaw":11.992,"delta":0.356,"gamma":0.003,"optionHigh":34.19,"optionLow":21.48,"bid":31.7,"ask":32,"last":32.2,"theta":-3.035,"vega":4.142,"contractSymbol":"SPXW 260716C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-17","dte":9,"type":"call","volume":211,"oi":366,"ivRaw":12.965,"delta":0.625,"gamma":0.003,"optionHigh":91.66,"optionLow":69,"bid":91.8,"ask":92.7,"last":80,"theta":-3.237,"vega":4.4,"contractSymbol":"SPX 260717C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"call","volume":2,"oi":210,"ivRaw":12.842,"delta":0.613,"gamma":0.003,"optionHigh":70.53,"optionLow":65.68,"bid":88.2,"ask":89.1,"last":65.68,"theta":-3.24,"vega":4.441,"contractSymbol":"SPX 260717C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"call","volume":30,"oi":372,"ivRaw":12.727,"delta":0.601,"gamma":0.003,"optionHigh":82.22,"optionLow":65.2,"bid":84.7,"ask":85.4,"last":82.22,"theta":-3.242,"vega":4.479,"contractSymbol":"SPX 260717C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"call","volume":15,"oi":346,"ivRaw":12.601,"delta":0.588,"gamma":0.003,"optionHigh":82.35,"optionLow":60.4,"bid":81.2,"ask":82.1,"last":78.87,"theta":-3.238,"vega":4.514,"contractSymbol":"SPX 260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"call","volume":221,"oi":26498,"ivRaw":12.474,"delta":0.576,"gamma":0.003,"optionHigh":77.63,"optionLow":56.5,"bid":77.8,"ask":78.5,"last":76.08,"theta":-3.23,"vega":4.544,"contractSymbol":"SPX 260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"call","volume":37,"oi":452,"ivRaw":12.355,"delta":0.562,"gamma":0.003,"optionHigh":69.7,"optionLow":63.5,"bid":74.6,"ask":75.2,"last":65.5,"theta":-3.22,"vega":4.571,"contractSymbol":"SPX 260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"call","volume":95,"oi":797,"ivRaw":12.236,"delta":0.549,"gamma":0.003,"optionHigh":72,"optionLow":51.1,"bid":71.3,"ask":71.9,"last":69.5,"theta":-3.207,"vega":4.592,"contractSymbol":"SPX 260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"call","volume":49,"oi":178,"ivRaw":12.11,"delta":0.535,"gamma":0.003,"optionHigh":69.83,"optionLow":55.77,"bid":68.1,"ask":68.6,"last":69.83,"theta":-3.188,"vega":4.609,"contractSymbol":"SPX 260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"call","volume":218,"oi":1349,"ivRaw":11.979,"delta":0.521,"gamma":0.003,"optionHigh":66.4,"optionLow":46,"bid":64.9,"ask":65.4,"last":64.8,"theta":-3.164,"vega":4.621,"contractSymbol":"SPX 260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"call","volume":621,"oi":4873,"ivRaw":11.848,"delta":0.507,"gamma":0.003,"optionHigh":67,"optionLow":43.91,"bid":61.8,"ask":62.3,"last":63.2,"theta":-3.135,"vega":4.627,"contractSymbol":"SPX 260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"call","volume":119,"oi":324,"ivRaw":11.708,"delta":0.492,"gamma":0.003,"optionHigh":61.7,"optionLow":52.7,"bid":58.7,"ask":59.2,"last":60.5,"theta":-3.099,"vega":4.627,"contractSymbol":"SPX 260717C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"call","volume":26,"oi":260,"ivRaw":13.037,"delta":0.481,"gamma":0.003,"optionHigh":57.7,"optionLow":45.8,"bid":55.7,"ask":56.2,"last":57.33,"theta":-3.457,"vega":4.622,"contractSymbol":"SPX 260717C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"call","volume":37,"oi":625,"ivRaw":12.914,"delta":0.467,"gamma":0.003,"optionHigh":55.5,"optionLow":38.5,"bid":52.8,"ask":53.3,"last":53.72,"theta":-3.418,"vega":4.612,"contractSymbol":"SPX 260717C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"call","volume":40,"oi":174,"ivRaw":12.787,"delta":0.453,"gamma":0.003,"optionHigh":52,"optionLow":35,"bid":50,"ask":50.5,"last":52,"theta":-3.373,"vega":4.596,"contractSymbol":"SPX 260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"call","volume":6752,"oi":37241,"ivRaw":12.665,"delta":0.439,"gamma":0.003,"optionHigh":51.6,"optionLow":32.85,"bid":47.2,"ask":47.7,"last":48.07,"theta":-3.325,"vega":4.574,"contractSymbol":"SPX 260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"call","volume":24,"oi":658,"ivRaw":12.538,"delta":0.425,"gamma":0.003,"optionHigh":45.9,"optionLow":41.12,"bid":44.6,"ask":45,"last":45.9,"theta":-3.272,"vega":4.546,"contractSymbol":"SPX 260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"call","volume":54,"oi":757,"ivRaw":12.417,"delta":0.411,"gamma":0.003,"optionHigh":44,"optionLow":29.56,"bid":42,"ask":42.4,"last":43.7,"theta":-3.215,"vega":4.512,"contractSymbol":"SPX 260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"call","volume":5,"oi":1434,"ivRaw":12.293,"delta":0.396,"gamma":0.003,"optionHigh":41.1,"optionLow":34.38,"bid":39.4,"ask":39.9,"last":40.22,"theta":-3.154,"vega":4.471,"contractSymbol":"SPX 260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":9,"type":"call","volume":17,"oi":1141,"ivRaw":12.183,"delta":0.382,"gamma":0.003,"optionHigh":38.55,"optionLow":25.2,"bid":37,"ask":37.5,"last":38.31,"theta":-3.092,"vega":4.424,"contractSymbol":"SPX 260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":9,"type":"call","volume":520,"oi":3357,"ivRaw":12.055,"delta":0.367,"gamma":0.003,"optionHigh":37.55,"optionLow":25.45,"bid":34.7,"ask":35.1,"last":33.26,"theta":-3.02,"vega":4.369,"contractSymbol":"SPX 260717C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-20","dte":12,"type":"call","volume":6,"oi":21,"ivRaw":12.154,"delta":0.609,"gamma":0.002,"optionHigh":95.95,"optionLow":80.87,"bid":98.8,"ask":99.3,"last":80.87,"theta":-2.499,"vega":5.215,"contractSymbol":"SPXW 260720C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"call","volume":8,"oi":9,"ivRaw":12.045,"delta":0.598,"gamma":0.002,"optionHigh":90.86,"optionLow":81.4,"bid":95.4,"ask":95.8,"last":81.7,"theta":-2.499,"vega":5.255,"contractSymbol":"SPXW 260720C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"call","volume":46,"oi":83,"ivRaw":11.936,"delta":0.587,"gamma":0.002,"optionHigh":93.35,"optionLow":70,"bid":91.8,"ask":92.4,"last":93.35,"theta":-2.497,"vega":5.29,"contractSymbol":"SPXW 260720C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"call","volume":2,"oi":28,"ivRaw":11.836,"delta":0.576,"gamma":0.002,"optionHigh":75.3,"optionLow":75.2,"bid":88.4,"ask":88.8,"last":75.3,"theta":-2.495,"vega":5.323,"contractSymbol":"SPXW 260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"call","volume":39,"oi":304,"ivRaw":11.725,"delta":0.564,"gamma":0.002,"optionHigh":85.6,"optionLow":65.43,"bid":85,"ask":85.4,"last":85.6,"theta":-2.488,"vega":5.351,"contractSymbol":"SPXW 260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"call","volume":21,"oi":43,"ivRaw":11.604,"delta":0.552,"gamma":0.003,"optionHigh":82.2,"optionLow":65.7,"bid":81.6,"ask":82.1,"last":69.2,"theta":-2.477,"vega":5.375,"contractSymbol":"SPXW 260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"call","volume":13,"oi":58,"ivRaw":11.481,"delta":0.54,"gamma":0.003,"optionHigh":80.31,"optionLow":65.35,"bid":78.4,"ask":78.8,"last":69.5,"theta":-2.462,"vega":5.394,"contractSymbol":"SPXW 260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"call","volume":14,"oi":19,"ivRaw":11.383,"delta":0.527,"gamma":0.003,"optionHigh":75,"optionLow":60.67,"bid":75.2,"ask":75.6,"last":61.35,"theta":-2.451,"vega":5.408,"contractSymbol":"SPXW 260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"call","volume":192,"oi":56,"ivRaw":11.265,"delta":0.514,"gamma":0.003,"optionHigh":77.3,"optionLow":54.2,"bid":72,"ask":72.4,"last":72.4,"theta":-2.432,"vega":5.418,"contractSymbol":"SPXW 260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"call","volume":62,"oi":176,"ivRaw":11.157,"delta":0.501,"gamma":0.003,"optionHigh":69.9,"optionLow":55.27,"bid":68.8,"ask":69.3,"last":68,"theta":-2.414,"vega":5.421,"contractSymbol":"SPXW 260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"call","volume":60,"oi":118,"ivRaw":11.032,"delta":0.488,"gamma":0.003,"optionHigh":67.7,"optionLow":49.32,"bid":65.8,"ask":66.2,"last":67,"theta":-2.387,"vega":5.419,"contractSymbol":"SPXW 260720C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"call","volume":21,"oi":86,"ivRaw":12.611,"delta":0.479,"gamma":0.002,"optionHigh":64.46,"optionLow":59.13,"bid":62.8,"ask":63.2,"last":62.6,"theta":-2.749,"vega":5.413,"contractSymbol":"SPXW 260720C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"call","volume":15,"oi":83,"ivRaw":12.495,"delta":0.467,"gamma":0.002,"optionHigh":63.7,"optionLow":53.2,"bid":59.8,"ask":60.3,"last":61.2,"theta":-2.72,"vega":5.402,"contractSymbol":"SPXW 260720C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"call","volume":14,"oi":19,"ivRaw":12.376,"delta":0.455,"gamma":0.002,"optionHigh":62,"optionLow":52.7,"bid":57,"ask":57.4,"last":58.24,"theta":-2.688,"vega":5.386,"contractSymbol":"SPXW 260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"call","volume":57,"oi":2113,"ivRaw":12.273,"delta":0.442,"gamma":0.002,"optionHigh":58.1,"optionLow":39.4,"bid":54.2,"ask":54.6,"last":55.1,"theta":-2.656,"vega":5.365,"contractSymbol":"SPXW 260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"call","volume":9,"oi":21,"ivRaw":12.159,"delta":0.43,"gamma":0.002,"optionHigh":51,"optionLow":39.84,"bid":51.4,"ask":51.8,"last":47,"theta":-2.619,"vega":5.337,"contractSymbol":"SPXW 260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"call","volume":5,"oi":208,"ivRaw":12.041,"delta":0.417,"gamma":0.002,"optionHigh":47.15,"optionLow":40.18,"bid":48.8,"ask":49.2,"last":40.5,"theta":-2.579,"vega":5.304,"contractSymbol":"SPXW 260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"call","volume":14,"oi":50,"ivRaw":11.931,"delta":0.404,"gamma":0.002,"optionHigh":47.08,"optionLow":37.93,"bid":46.2,"ask":46.6,"last":37.93,"theta":-2.538,"vega":5.265,"contractSymbol":"SPXW 260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":12,"type":"call","volume":16,"oi":213,"ivRaw":11.827,"delta":0.392,"gamma":0.002,"optionHigh":47.8,"optionLow":31.03,"bid":43.7,"ask":44,"last":47.8,"theta":-2.495,"vega":5.22,"contractSymbol":"SPXW 260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":12,"type":"call","volume":137,"oi":2403,"ivRaw":11.718,"delta":0.379,"gamma":0.002,"optionHigh":42.92,"optionLow":29.43,"bid":41.2,"ask":41.6,"last":42.2,"theta":-2.449,"vega":5.169,"contractSymbol":"SPXW 260720C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-21","dte":13,"type":"call","volume":15,"oi":6,"ivRaw":12.268,"delta":0.605,"gamma":0.002,"optionHigh":83.4,"optionLow":79.2,"bid":102.8,"ask":103.4,"last":83.4,"theta":-2.443,"vega":5.444,"contractSymbol":"SPXW 260721C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"call","volume":10,"oi":1,"ivRaw":12.148,"delta":0.594,"gamma":0.002,"optionHigh":83.4,"optionLow":79.4,"bid":99.2,"ask":99.8,"last":83.4,"theta":-2.439,"vega":5.482,"contractSymbol":"SPXW 260721C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":19,"ivRaw":12.058,"delta":0.584,"gamma":0.002,"optionHigh":94.6,"optionLow":74.9,"bid":95.9,"ask":96.4,"last":94.6,"theta":-2.439,"vega":5.516,"contractSymbol":"SPXW 260721C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":16,"ivRaw":11.95,"delta":0.573,"gamma":0.002,"optionHigh":92.58,"optionLow":78.7,"bid":92.4,"ask":92.8,"last":78.7,"theta":-2.434,"vega":5.547,"contractSymbol":"SPXW 260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"call","volume":67,"oi":186,"ivRaw":11.84,"delta":0.561,"gamma":0.002,"optionHigh":89.29,"optionLow":68.3,"bid":89,"ask":89.4,"last":78.4,"theta":-2.426,"vega":5.574,"contractSymbol":"SPXW 260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":7,"ivRaw":11.73,"delta":0.55,"gamma":0.002,"optionHigh":77.07,"optionLow":77.07,"bid":85.6,"ask":86.1,"last":77.07,"theta":-2.416,"vega":5.596,"contractSymbol":"SPXW 260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":104,"ivRaw":11.63,"delta":0.538,"gamma":0.002,"optionHigh":79.02,"optionLow":66.57,"bid":82.4,"ask":82.8,"last":66.57,"theta":-2.406,"vega":5.615,"contractSymbol":"SPXW 260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":8,"ivRaw":11.507,"delta":0.526,"gamma":0.002,"optionHigh":73.35,"optionLow":71.99,"bid":79.2,"ask":79.6,"last":73.35,"theta":-2.389,"vega":5.629,"contractSymbol":"SPXW 260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":36,"ivRaw":11.384,"delta":0.514,"gamma":0.002,"optionHigh":72.75,"optionLow":62.45,"bid":76,"ask":76.4,"last":68.43,"theta":-2.369,"vega":5.637,"contractSymbol":"SPXW 260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"call","volume":11,"oi":111,"ivRaw":11.279,"delta":0.502,"gamma":0.002,"optionHigh":76.1,"optionLow":54.64,"bid":72.9,"ask":73.2,"last":76.1,"theta":-2.351,"vega":5.641,"contractSymbol":"SPXW 260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"call","volume":25,"oi":112,"ivRaw":11.16,"delta":0.489,"gamma":0.003,"optionHigh":72.2,"optionLow":62.8,"bid":69.8,"ask":70.2,"last":71.6,"theta":-2.327,"vega":5.639,"contractSymbol":"SPXW 260721C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"call","volume":11,"oi":15,"ivRaw":12.812,"delta":0.481,"gamma":0.002,"optionHigh":68.36,"optionLow":60,"bid":66.8,"ask":67.2,"last":64.7,"theta":-2.69,"vega":5.635,"contractSymbol":"SPXW 260721C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":235,"ivRaw":12.693,"delta":0.469,"gamma":0.002,"optionHigh":61.62,"optionLow":49.96,"bid":63.8,"ask":64.2,"last":60.6,"theta":-2.662,"vega":5.625,"contractSymbol":"SPXW 260721C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":58,"ivRaw":12.599,"delta":0.458,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.9,"ask":61.3,"last":72.9,"theta":-2.637,"vega":5.61,"contractSymbol":"SPXW 260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"call","volume":11,"oi":437,"ivRaw":12.476,"delta":0.446,"gamma":0.002,"optionHigh":60.6,"optionLow":45,"bid":58.1,"ask":58.6,"last":60.6,"theta":-2.603,"vega":5.59,"contractSymbol":"SPXW 260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":16,"ivRaw":12.379,"delta":0.434,"gamma":0.002,"optionHigh":53.56,"optionLow":53.56,"bid":55.3,"ask":55.7,"last":53.56,"theta":-2.572,"vega":5.565,"contractSymbol":"SPXW 260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"call","volume":24,"oi":67,"ivRaw":12.27,"delta":0.422,"gamma":0.002,"optionHigh":54.8,"optionLow":39.03,"bid":52.6,"ask":53,"last":46.75,"theta":-2.537,"vega":5.535,"contractSymbol":"SPXW 260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":41,"ivRaw":12.149,"delta":0.41,"gamma":0.002,"optionHigh":43.92,"optionLow":43.5,"bid":50,"ask":50.4,"last":43.92,"theta":-2.496,"vega":5.499,"contractSymbol":"SPXW 260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":13,"type":"call","volume":6,"oi":99,"ivRaw":12.034,"delta":0.398,"gamma":0.002,"optionHigh":47.9,"optionLow":35.04,"bid":47.4,"ask":47.8,"last":41.57,"theta":-2.454,"vega":5.457,"contractSymbol":"SPXW 260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":13,"type":"call","volume":130,"oi":208,"ivRaw":11.93,"delta":0.386,"gamma":0.002,"optionHigh":47.2,"optionLow":35.2,"bid":45,"ask":45.3,"last":45.5,"theta":-2.413,"vega":5.41,"contractSymbol":"SPXW 260721C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":6,"ivRaw":12.419,"delta":0.6,"gamma":0.002,"optionHigh":107.03,"optionLow":107.03,"bid":107,"ask":107.4,"last":107.03,"theta":-2.395,"vega":5.666,"contractSymbol":"SPXW 260722C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":5,"ivRaw":12.328,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":103.9,"last":117.7,"theta":-2.395,"vega":5.702,"contractSymbol":"SPXW 260722C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"call","volume":27,"oi":19,"ivRaw":12.211,"delta":0.58,"gamma":0.002,"optionHigh":100.4,"optionLow":78.37,"bid":100,"ask":100.6,"last":97.3,"theta":-2.388,"vega":5.734,"contractSymbol":"SPXW 260722C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":8,"ivRaw":12.112,"delta":0.569,"gamma":0.002,"optionHigh":92.46,"optionLow":84.44,"bid":96.6,"ask":97,"last":84.44,"theta":-2.384,"vega":5.763,"contractSymbol":"SPXW 260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"call","volume":8,"oi":239,"ivRaw":12.004,"delta":0.559,"gamma":0.002,"optionHigh":94,"optionLow":85.1,"bid":93.2,"ask":93.6,"last":94,"theta":-2.375,"vega":5.789,"contractSymbol":"SPXW 260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"call","volume":4,"oi":4,"ivRaw":11.906,"delta":0.548,"gamma":0.002,"optionHigh":87.06,"optionLow":69.56,"bid":89.8,"ask":90.3,"last":87.06,"theta":-2.367,"vega":5.81,"contractSymbol":"SPXW 260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"call","volume":15,"oi":12,"ivRaw":11.795,"delta":0.537,"gamma":0.002,"optionHigh":87.5,"optionLow":66.84,"bid":86.6,"ask":87,"last":87.2,"theta":-2.354,"vega":5.828,"contractSymbol":"SPXW 260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"call","volume":31,"oi":23,"ivRaw":11.685,"delta":0.525,"gamma":0.002,"optionHigh":81.92,"optionLow":67.07,"bid":83.4,"ask":83.8,"last":68.47,"theta":-2.34,"vega":5.841,"contractSymbol":"SPXW 260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"call","volume":17,"oi":43,"ivRaw":11.574,"delta":0.514,"gamma":0.002,"optionHigh":80.64,"optionLow":61.82,"bid":80.2,"ask":80.6,"last":79.92,"theta":-2.323,"vega":5.849,"contractSymbol":"SPXW 260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"call","volume":43,"oi":355,"ivRaw":11.465,"delta":0.502,"gamma":0.002,"optionHigh":79.2,"optionLow":63.07,"bid":77,"ask":77.5,"last":77.8,"theta":-2.305,"vega":5.853,"contractSymbol":"SPXW 260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":60,"ivRaw":11.349,"delta":0.49,"gamma":0.002,"optionHigh":70.43,"optionLow":62.7,"bid":74,"ask":74.4,"last":70.43,"theta":-2.282,"vega":5.851,"contractSymbol":"SPXW 260722C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"call","volume":44,"oi":26,"ivRaw":13.071,"delta":0.482,"gamma":0.002,"optionHigh":72.6,"optionLow":60.23,"bid":71,"ask":71.4,"last":72,"theta":-2.646,"vega":5.847,"contractSymbol":"SPXW 260722C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"call","volume":13,"oi":268,"ivRaw":12.957,"delta":0.471,"gamma":0.002,"optionHigh":69.29,"optionLow":61.4,"bid":68,"ask":68.4,"last":67.69,"theta":-2.621,"vega":5.838,"contractSymbol":"SPXW 260722C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"call","volume":22,"oi":90,"ivRaw":12.843,"delta":0.46,"gamma":0.002,"optionHigh":66.68,"optionLow":55.62,"bid":65,"ask":65.5,"last":63.77,"theta":-2.593,"vega":5.824,"contractSymbol":"SPXW 260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"call","volume":1731,"oi":980,"ivRaw":12.744,"delta":0.45,"gamma":0.002,"optionHigh":63.4,"optionLow":46.7,"bid":62.2,"ask":62.6,"last":63.1,"theta":-2.566,"vega":5.806,"contractSymbol":"SPXW 260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":26,"ivRaw":12.644,"delta":0.438,"gamma":0.002,"optionHigh":54.46,"optionLow":53.4,"bid":59.4,"ask":59.8,"last":53.4,"theta":-2.537,"vega":5.784,"contractSymbol":"SPXW 260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":80,"ivRaw":12.525,"delta":0.427,"gamma":0.002,"optionHigh":59.58,"optionLow":43.5,"bid":56.7,"ask":57.1,"last":58,"theta":-2.502,"vega":5.756,"contractSymbol":"SPXW 260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"call","volume":4,"oi":37,"ivRaw":12.431,"delta":0.416,"gamma":0.002,"optionHigh":55.5,"optionLow":48.4,"bid":54,"ask":54.4,"last":55.5,"theta":-2.47,"vega":5.723,"contractSymbol":"SPXW 260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":14,"type":"call","volume":27,"oi":510,"ivRaw":12.328,"delta":0.404,"gamma":0.002,"optionHigh":54.13,"optionLow":38.77,"bid":51.5,"ask":51.8,"last":54.13,"theta":-2.434,"vega":5.685,"contractSymbol":"SPXW 260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":14,"type":"call","volume":12,"oi":83,"ivRaw":12.214,"delta":0.393,"gamma":0.002,"optionHigh":49.79,"optionLow":46.6,"bid":48.9,"ask":49.3,"last":49.79,"theta":-2.394,"vega":5.641,"contractSymbol":"SPXW 260722C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-23","dte":15,"type":"call","volume":8,"oi":72,"ivRaw":12.591,"delta":0.596,"gamma":0.002,"optionHigh":104.49,"optionLow":92,"bid":111.2,"ask":111.7,"last":92,"theta":-2.36,"vega":5.88,"contractSymbol":"SPXW 260723C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"call","volume":12,"oi":0,"ivRaw":12.5,"delta":0.586,"gamma":0.002,"optionHigh":97.3,"optionLow":90.7,"bid":107.8,"ask":108.2,"last":92.5,"theta":-2.358,"vega":5.914,"contractSymbol":"SPXW 260723C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"call","volume":7,"oi":38,"ivRaw":12.4,"delta":0.577,"gamma":0.002,"optionHigh":103.65,"optionLow":84.42,"bid":104.2,"ask":104.8,"last":103.65,"theta":-2.354,"vega":5.944,"contractSymbol":"SPXW 260723C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":12.293,"delta":0.567,"gamma":0.002,"optionHigh":96.76,"optionLow":80.78,"bid":100.8,"ask":101.4,"last":80.78,"theta":-2.347,"vega":5.972,"contractSymbol":"SPXW 260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"call","volume":26,"oi":346,"ivRaw":12.195,"delta":0.556,"gamma":0.002,"optionHigh":98.25,"optionLow":80.26,"bid":97.5,"ask":98,"last":98.25,"theta":-2.339,"vega":5.996,"contractSymbol":"SPXW 260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"call","volume":17,"oi":2,"ivRaw":12.088,"delta":0.546,"gamma":0.002,"optionHigh":98.98,"optionLow":78.8,"bid":94.2,"ask":94.6,"last":97.59,"theta":-2.329,"vega":6.016,"contractSymbol":"SPXW 260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"call","volume":10,"oi":15,"ivRaw":11.981,"delta":0.535,"gamma":0.002,"optionHigh":91.7,"optionLow":82.6,"bid":90.9,"ask":91.4,"last":87.75,"theta":-2.317,"vega":6.033,"contractSymbol":"SPXW 260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"call","volume":14,"oi":1,"ivRaw":11.865,"delta":0.525,"gamma":0.002,"optionHigh":84.8,"optionLow":80.4,"bid":87.6,"ask":88.1,"last":84.8,"theta":-2.301,"vega":6.046,"contractSymbol":"SPXW 260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"call","volume":21,"oi":99,"ivRaw":11.766,"delta":0.514,"gamma":0.002,"optionHigh":85.7,"optionLow":65.99,"bid":84.5,"ask":84.9,"last":84.3,"theta":-2.286,"vega":6.054,"contractSymbol":"SPXW 260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"call","volume":19,"oi":155,"ivRaw":11.66,"delta":0.502,"gamma":0.002,"optionHigh":83.23,"optionLow":63.75,"bid":81.4,"ask":81.8,"last":82.53,"theta":-2.27,"vega":6.057,"contractSymbol":"SPXW 260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"call","volume":23,"oi":38,"ivRaw":11.548,"delta":0.491,"gamma":0.002,"optionHigh":80.08,"optionLow":61,"bid":78.3,"ask":78.7,"last":80.08,"theta":-2.248,"vega":6.056,"contractSymbol":"SPXW 260723C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"call","volume":20,"oi":2,"ivRaw":11.446,"delta":0.479,"gamma":0.002,"optionHigh":79.51,"optionLow":71.62,"bid":75.2,"ask":75.7,"last":77.03,"theta":-2.227,"vega":6.049,"contractSymbol":"SPXW 260723C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"call","volume":11,"oi":15,"ivRaw":13.226,"delta":0.474,"gamma":0.002,"optionHigh":77,"optionLow":56.82,"bid":72.3,"ask":72.7,"last":72.45,"theta":-2.589,"vega":6.044,"contractSymbol":"SPXW 260723C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":27,"ivRaw":13.126,"delta":0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":69.8,"last":77.85,"theta":-2.566,"vega":6.032,"contractSymbol":"SPXW 260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"call","volume":28,"oi":324,"ivRaw":13.018,"delta":0.453,"gamma":0.002,"optionHigh":67.8,"optionLow":51,"bid":66.5,"ask":66.9,"last":65.3,"theta":-2.539,"vega":6.015,"contractSymbol":"SPXW 260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"call","volume":3,"oi":17,"ivRaw":12.915,"delta":0.442,"gamma":0.002,"optionHigh":66.47,"optionLow":49.1,"bid":63.7,"ask":64.1,"last":66.47,"theta":-2.511,"vega":5.994,"contractSymbol":"SPXW 260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"call","volume":2,"oi":123,"ivRaw":12.819,"delta":0.432,"gamma":0.002,"optionHigh":61.93,"optionLow":51.83,"bid":61,"ask":61.4,"last":61.93,"theta":-2.483,"vega":5.969,"contractSymbol":"SPXW 260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"call","volume":31,"oi":8,"ivRaw":12.708,"delta":0.421,"gamma":0.002,"optionHigh":61.99,"optionLow":44.2,"bid":58.2,"ask":58.6,"last":61.99,"theta":-2.449,"vega":5.939,"contractSymbol":"SPXW 260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":15,"type":"call","volume":6,"oi":59,"ivRaw":12.62,"delta":0.41,"gamma":0.002,"optionHigh":57.61,"optionLow":44.38,"bid":55.6,"ask":56,"last":51.15,"theta":-2.419,"vega":5.904,"contractSymbol":"SPXW 260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":15,"type":"call","volume":14,"oi":364,"ivRaw":12.513,"delta":0.399,"gamma":0.002,"optionHigh":53.94,"optionLow":46.22,"bid":53.1,"ask":53.5,"last":53.94,"theta":-2.383,"vega":5.864,"contractSymbol":"SPXW 260723C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-24","dte":16,"type":"call","volume":38,"oi":137,"ivRaw":12.818,"delta":0.595,"gamma":0.002,"optionHigh":120.58,"optionLow":95.2,"bid":116.6,"ask":117.1,"last":120.58,"theta":-2.392,"vega":6.077,"contractSymbol":"SPXW 260724C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"call","volume":52,"oi":1,"ivRaw":12.728,"delta":0.586,"gamma":0.002,"optionHigh":98.1,"optionLow":93.9,"bid":113.2,"ask":113.6,"last":98.1,"theta":-2.389,"vega":6.11,"contractSymbol":"SPXW 260724C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"call","volume":96,"oi":100,"ivRaw":12.625,"delta":0.577,"gamma":0.002,"optionHigh":107.6,"optionLow":89.84,"bid":109.7,"ask":110.2,"last":107.6,"theta":-2.383,"vega":6.14,"contractSymbol":"SPXW 260724C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"call","volume":71,"oi":4,"ivRaw":12.519,"delta":0.567,"gamma":0.002,"optionHigh":95.2,"optionLow":89.9,"bid":106.2,"ask":106.8,"last":94.17,"theta":-2.374,"vega":6.167,"contractSymbol":"SPXW 260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"call","volume":161,"oi":901,"ivRaw":12.424,"delta":0.557,"gamma":0.002,"optionHigh":107.4,"optionLow":82,"bid":103,"ask":103.4,"last":107.4,"theta":-2.367,"vega":6.191,"contractSymbol":"SPXW 260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"call","volume":16,"oi":17,"ivRaw":12.329,"delta":0.548,"gamma":0.002,"optionHigh":93.92,"optionLow":86.52,"bid":99.6,"ask":100,"last":88.82,"theta":-2.358,"vega":6.211,"contractSymbol":"SPXW 260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"call","volume":109,"oi":430,"ivRaw":12.218,"delta":0.538,"gamma":0.002,"optionHigh":100.7,"optionLow":79.28,"bid":96.3,"ask":96.8,"last":97.3,"theta":-2.344,"vega":6.228,"contractSymbol":"SPXW 260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"call","volume":61,"oi":11,"ivRaw":12.116,"delta":0.527,"gamma":0.002,"optionHigh":94.85,"optionLow":87.2,"bid":93.1,"ask":93.5,"last":94.85,"theta":-2.33,"vega":6.242,"contractSymbol":"SPXW 260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"call","volume":165,"oi":1432,"ivRaw":12.013,"delta":0.517,"gamma":0.002,"optionHigh":92.4,"optionLow":77.68,"bid":89.8,"ask":90.3,"last":87.38,"theta":-2.315,"vega":6.251,"contractSymbol":"SPXW 260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"call","volume":490,"oi":351,"ivRaw":11.914,"delta":0.506,"gamma":0.002,"optionHigh":89.6,"optionLow":68.4,"bid":86.8,"ask":87.2,"last":87.6,"theta":-2.299,"vega":6.256,"contractSymbol":"SPXW 260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"call","volume":75,"oi":1162,"ivRaw":11.8,"delta":0.495,"gamma":0.002,"optionHigh":86.94,"optionLow":66.2,"bid":83.7,"ask":84.1,"last":84.23,"theta":-2.277,"vega":6.256,"contractSymbol":"SPXW 260724C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"call","volume":23,"oi":24,"ivRaw":11.696,"delta":0.484,"gamma":0.002,"optionHigh":83.6,"optionLow":71.13,"bid":80.6,"ask":81,"last":77.82,"theta":-2.256,"vega":6.252,"contractSymbol":"SPXW 260724C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"call","volume":58,"oi":230,"ivRaw":13.537,"delta":0.479,"gamma":0.002,"optionHigh":80,"optionLow":60.38,"bid":77.6,"ask":78,"last":80,"theta":-2.618,"vega":6.247,"contractSymbol":"SPXW 260724C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"call","volume":3,"oi":44,"ivRaw":13.435,"delta":0.469,"gamma":0.002,"optionHigh":62.97,"optionLow":59.22,"bid":74.6,"ask":75.1,"last":59.22,"theta":-2.595,"vega":6.237,"contractSymbol":"SPXW 260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"call","volume":766,"oi":588,"ivRaw":13.34,"delta":0.459,"gamma":0.002,"optionHigh":75.27,"optionLow":58,"bid":71.8,"ask":72.2,"last":73.4,"theta":-2.571,"vega":6.224,"contractSymbol":"SPXW 260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"call","volume":32,"oi":34,"ivRaw":13.23,"delta":0.449,"gamma":0.002,"optionHigh":72.36,"optionLow":60.38,"bid":68.9,"ask":69.3,"last":72.36,"theta":-2.543,"vega":6.206,"contractSymbol":"SPXW 260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"call","volume":75,"oi":261,"ivRaw":13.129,"delta":0.439,"gamma":0.002,"optionHigh":68.1,"optionLow":50.78,"bid":66.1,"ask":66.5,"last":66.7,"theta":-2.515,"vega":6.184,"contractSymbol":"SPXW 260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"call","volume":4,"oi":41,"ivRaw":13.034,"delta":0.429,"gamma":0.002,"optionHigh":62.52,"optionLow":62.52,"bid":63.4,"ask":63.8,"last":62.52,"theta":-2.487,"vega":6.158,"contractSymbol":"SPXW 260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":16,"type":"call","volume":18,"oi":814,"ivRaw":12.947,"delta":0.419,"gamma":0.002,"optionHigh":63.8,"optionLow":48.67,"bid":60.7,"ask":61.1,"last":61.19,"theta":-2.458,"vega":6.127,"contractSymbol":"SPXW 260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":16,"type":"call","volume":9,"oi":213,"ivRaw":12.835,"delta":0.409,"gamma":0.002,"optionHigh":59.02,"optionLow":51,"bid":58.1,"ask":58.5,"last":59.02,"theta":-2.423,"vega":6.092,"contractSymbol":"SPXW 260724C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":39,"ivRaw":12.276,"delta":0.589,"gamma":0.002,"optionHigh":107.29,"optionLow":98.82,"bid":121.4,"ask":122,"last":98.82,"theta":-2.065,"vega":6.643,"contractSymbol":"SPXW 260727C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.174,"delta":0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.4,"last":0,"theta":-2.059,"vega":6.675,"contractSymbol":"SPXW 260727C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"call","volume":33,"oi":74,"ivRaw":12.081,"delta":0.571,"gamma":0.002,"optionHigh":112.35,"optionLow":98.83,"bid":114.4,"ask":115,"last":112.35,"theta":-2.054,"vega":6.704,"contractSymbol":"SPXW 260727C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":11.981,"delta":0.562,"gamma":0.002,"optionHigh":99.07,"optionLow":98.19,"bid":111,"ask":111.6,"last":99.07,"theta":-2.046,"vega":6.731,"contractSymbol":"SPXW 260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"call","volume":63,"oi":114,"ivRaw":11.89,"delta":0.553,"gamma":0.002,"optionHigh":105.62,"optionLow":90.9,"bid":107.6,"ask":108.2,"last":105.62,"theta":-2.039,"vega":6.754,"contractSymbol":"SPXW 260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":11.799,"delta":0.543,"gamma":0.002,"optionHigh":87.33,"optionLow":87.33,"bid":104.4,"ask":104.9,"last":87.33,"theta":-2.031,"vega":6.773,"contractSymbol":"SPXW 260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"call","volume":25,"oi":6,"ivRaw":11.694,"delta":0.534,"gamma":0.002,"optionHigh":99.88,"optionLow":84.95,"bid":101,"ask":101.6,"last":98.3,"theta":-2.018,"vega":6.789,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":7,"ivRaw":11.605,"delta":0.524,"gamma":0.002,"optionHigh":99.7,"optionLow":99.7,"bid":97.8,"ask":98.3,"last":99.7,"theta":-2.008,"vega":6.802,"contractSymbol":"SPXW 260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"call","volume":4,"oi":56,"ivRaw":11.51,"delta":0.514,"gamma":0.002,"optionHigh":95.65,"optionLow":82.43,"bid":94.6,"ask":95.1,"last":82.43,"theta":-1.995,"vega":6.81,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"call","volume":13,"oi":182,"ivRaw":11.407,"delta":0.503,"gamma":0.002,"optionHigh":92.1,"optionLow":89.65,"bid":91.5,"ask":92,"last":92.1,"theta":-1.98,"vega":6.814,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"call","volume":18,"oi":67,"ivRaw":11.307,"delta":0.493,"gamma":0.002,"optionHigh":91.58,"optionLow":81.3,"bid":88.4,"ask":88.9,"last":91.58,"theta":-1.963,"vega":6.813,"contractSymbol":"SPXW 260727C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":1,"ivRaw":11.196,"delta":0.482,"gamma":0.002,"optionHigh":85.97,"optionLow":85.97,"bid":85.4,"ask":85.8,"last":85.97,"theta":-1.943,"vega":6.807,"contractSymbol":"SPXW 260727C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"call","volume":6,"oi":41,"ivRaw":13.238,"delta":0.478,"gamma":0.002,"optionHigh":84.8,"optionLow":69.65,"bid":82.4,"ask":82.8,"last":84.8,"theta":-2.312,"vega":6.804,"contractSymbol":"SPXW 260727C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":2,"ivRaw":13.144,"delta":0.469,"gamma":0.002,"optionHigh":78.07,"optionLow":78.07,"bid":79.4,"ask":79.9,"last":78.07,"theta":-2.292,"vega":6.794,"contractSymbol":"SPXW 260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"call","volume":88,"oi":173,"ivRaw":13.051,"delta":0.46,"gamma":0.002,"optionHigh":78.6,"optionLow":61.1,"bid":76.5,"ask":77,"last":75,"theta":-2.272,"vega":6.78,"contractSymbol":"SPXW 260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"call","volume":4,"oi":1,"ivRaw":12.95,"delta":0.45,"gamma":0.002,"optionHigh":74.7,"optionLow":72.5,"bid":73.6,"ask":74.1,"last":74.7,"theta":-2.249,"vega":6.762,"contractSymbol":"SPXW 260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"call","volume":3,"oi":215,"ivRaw":12.857,"delta":0.441,"gamma":0.002,"optionHigh":70.06,"optionLow":61.1,"bid":70.8,"ask":71.3,"last":61.1,"theta":-2.226,"vega":6.74,"contractSymbol":"SPXW 260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":11,"ivRaw":12.756,"delta":0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.5,"last":78.8,"theta":-2.201,"vega":6.714,"contractSymbol":"SPXW 260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":19,"type":"call","volume":62,"oi":162,"ivRaw":12.663,"delta":0.422,"gamma":0.002,"optionHigh":63.67,"optionLow":59.69,"bid":65.4,"ask":65.8,"last":59.69,"theta":-2.176,"vega":6.684,"contractSymbol":"SPXW 260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":543,"ivRaw":12.577,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.7,"ask":63.2,"last":76.03,"theta":-2.15,"vega":6.649,"contractSymbol":"SPXW 260727C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":4,"ivRaw":12.365,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.1,"ask":125.6,"last":175.32,"theta":-2.034,"vega":6.824,"contractSymbol":"SPXW 260728C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.286,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.7,"ask":122.1,"last":0,"theta":-2.031,"vega":6.855,"contractSymbol":"SPXW 260728C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"call","volume":2,"oi":17,"ivRaw":12.193,"delta":0.569,"gamma":0.002,"optionHigh":102.1,"optionLow":97.09,"bid":118.2,"ask":118.8,"last":102.1,"theta":-2.026,"vega":6.884,"contractSymbol":"SPXW 260728C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":12.102,"delta":0.56,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":114.8,"ask":115.4,"last":118.4,"theta":-2.019,"vega":6.909,"contractSymbol":"SPXW 260728C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"call","volume":8,"oi":69,"ivRaw":12.004,"delta":0.551,"gamma":0.002,"optionHigh":107.7,"optionLow":91.06,"bid":111.5,"ask":111.9,"last":107.7,"theta":-2.011,"vega":6.932,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.908,"delta":0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":108.6,"last":0,"theta":-2.001,"vega":6.951,"contractSymbol":"SPXW 260728C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":5,"ivRaw":11.82,"delta":0.533,"gamma":0.002,"optionHigh":96.2,"optionLow":95.9,"bid":104.9,"ask":105.3,"last":95.9,"theta":-1.992,"vega":6.966,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"call","volume":8,"oi":0,"ivRaw":11.723,"delta":0.523,"gamma":0.002,"optionHigh":106.2,"optionLow":90,"bid":101.6,"ask":102.1,"last":106.2,"theta":-1.98,"vega":6.978,"contractSymbol":"SPXW 260728C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":136,"ivRaw":11.631,"delta":0.514,"gamma":0.002,"optionHigh":92.6,"optionLow":84.5,"bid":98.4,"ask":99,"last":92.6,"theta":-1.968,"vega":6.986,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":91,"ivRaw":11.53,"delta":0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.7,"last":103.3,"theta":-1.954,"vega":6.99,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"call","volume":16,"oi":3,"ivRaw":11.433,"delta":0.494,"gamma":0.002,"optionHigh":92.78,"optionLow":92.78,"bid":92.1,"ask":92.6,"last":92.78,"theta":-1.937,"vega":6.989,"contractSymbol":"SPXW 260728C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.332,"delta":0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.5,"last":0,"theta":-1.92,"vega":6.984,"contractSymbol":"SPXW 260728C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":28,"ivRaw":13.431,"delta":0.479,"gamma":0.002,"optionHigh":86.2,"optionLow":73.3,"bid":86,"ask":86.5,"last":86.2,"theta":-2.289,"vega":6.981,"contractSymbol":"SPXW 260728C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.333,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.6,"last":0,"theta":-2.27,"vega":6.972,"contractSymbol":"SPXW 260728C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"call","volume":3,"oi":215,"ivRaw":13.243,"delta":0.462,"gamma":0.002,"optionHigh":77.1,"optionLow":75.88,"bid":80.2,"ask":80.6,"last":77.1,"theta":-2.251,"vega":6.959,"contractSymbol":"SPXW 260728C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.146,"delta":0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.3,"ask":77.8,"last":0,"theta":-2.23,"vega":6.942,"contractSymbol":"SPXW 260728C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":24,"ivRaw":13.057,"delta":0.444,"gamma":0.002,"optionHigh":64.85,"optionLow":64.81,"bid":74.5,"ask":74.9,"last":64.81,"theta":-2.209,"vega":6.922,"contractSymbol":"SPXW 260728C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.961,"delta":0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.7,"ask":72.2,"last":0,"theta":-2.185,"vega":6.897,"contractSymbol":"SPXW 260728C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":20,"type":"call","volume":8,"oi":207,"ivRaw":12.864,"delta":0.426,"gamma":0.002,"optionHigh":65.78,"optionLow":55.14,"bid":69,"ask":69.4,"last":55.14,"theta":-2.16,"vega":6.869,"contractSymbol":"SPXW 260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":20,"type":"call","volume":1,"oi":1216,"ivRaw":12.776,"delta":0.416,"gamma":0.002,"optionHigh":63.26,"optionLow":63.26,"bid":66.3,"ask":66.8,"last":63.26,"theta":-2.136,"vega":6.837,"contractSymbol":"SPXW 260728C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":55,"ivRaw":13.262,"delta":0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":152.4,"last":173.61,"theta":-2.068,"vega":6.782,"contractSymbol":"SPXW 260729C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":19,"ivRaw":13.086,"delta":0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.2,"last":161.43,"theta":-2.068,"vega":6.865,"contractSymbol":"SPXW 260729C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":30,"ivRaw":12.909,"delta":0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":137.9,"last":189,"theta":-2.064,"vega":6.939,"contractSymbol":"SPXW 260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":41,"ivRaw":12.811,"delta":0.591,"gamma":0.002,"optionHigh":127.19,"optionLow":123.47,"bid":133.8,"ask":134.4,"last":123.47,"theta":-2.06,"vega":6.973,"contractSymbol":"SPXW 260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"call","volume":3,"oi":12,"ivRaw":12.715,"delta":0.583,"gamma":0.002,"optionHigh":127.78,"optionLow":117.32,"bid":130.4,"ask":130.9,"last":120.14,"theta":-2.055,"vega":7.005,"contractSymbol":"SPXW 260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"call","volume":16,"oi":6,"ivRaw":12.543,"delta":0.567,"gamma":0.002,"optionHigh":114.7,"optionLow":104.2,"bid":123.6,"ask":124,"last":112.1,"theta":-2.045,"vega":7.061,"contractSymbol":"SPXW 260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"call","volume":7,"oi":51,"ivRaw":12.37,"delta":0.55,"gamma":0.002,"optionHigh":106.71,"optionLow":101.4,"bid":116.8,"ask":117.3,"last":105.4,"theta":-2.032,"vega":7.106,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":6,"ivRaw":12.185,"delta":0.532,"gamma":0.002,"optionHigh":111,"optionLow":91.7,"bid":110.2,"ask":110.7,"last":91.7,"theta":-2.013,"vega":7.139,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"call","volume":6,"oi":9,"ivRaw":12,"delta":0.514,"gamma":0.002,"optionHigh":102.5,"optionLow":102,"bid":103.8,"ask":104.4,"last":102.5,"theta":-1.99,"vega":7.158,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"call","volume":60,"oi":55,"ivRaw":11.902,"delta":0.505,"gamma":0.002,"optionHigh":101.79,"optionLow":84.6,"bid":100.6,"ask":101.1,"last":101.43,"theta":-1.976,"vega":7.162,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":5,"ivRaw":11.793,"delta":0.495,"gamma":0.002,"optionHigh":96.8,"optionLow":83.43,"bid":97.6,"ask":98,"last":83.43,"theta":-1.958,"vega":7.162,"contractSymbol":"SPXW 260729C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":11.618,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":91.9,"last":113.3,"theta":-1.927,"vega":7.149,"contractSymbol":"SPXW 260729C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"call","volume":20,"oi":96,"ivRaw":13.669,"delta":0.465,"gamma":0.002,"optionHigh":86.84,"optionLow":69,"bid":85.6,"ask":86,"last":73.07,"theta":-2.276,"vega":7.135,"contractSymbol":"SPXW 260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":7,"ivRaw":13.485,"delta":0.448,"gamma":0.002,"optionHigh":65.28,"optionLow":65.28,"bid":79.8,"ask":80.3,"last":65.28,"theta":-2.236,"vega":7.102,"contractSymbol":"SPXW 260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"call","volume":10,"oi":2,"ivRaw":13.304,"delta":0.431,"gamma":0.002,"optionHigh":72.48,"optionLow":72.48,"bid":74.3,"ask":74.8,"last":72.48,"theta":-2.192,"vega":7.055,"contractSymbol":"SPXW 260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"call","volume":30,"oi":150,"ivRaw":13.214,"delta":0.422,"gamma":0.002,"optionHigh":72.6,"optionLow":69.93,"bid":71.6,"ask":72.1,"last":70.22,"theta":-2.168,"vega":7.026,"contractSymbol":"SPXW 260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":10,"ivRaw":13.132,"delta":0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.4,"last":80.5,"theta":-2.145,"vega":6.993,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":36,"ivRaw":12.966,"delta":0.395,"gamma":0.002,"optionHigh":64.88,"optionLow":64.88,"bid":63.9,"ask":64.3,"last":64.88,"theta":-2.096,"vega":6.916,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":21,"type":"call","volume":39,"oi":170,"ivRaw":12.791,"delta":0.377,"gamma":0.002,"optionHigh":60.1,"optionLow":46.97,"bid":58.8,"ask":59.4,"last":56.93,"theta":-2.04,"vega":6.823,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":29,"ivRaw":12.623,"delta":0.359,"gamma":0.002,"optionHigh":53.45,"optionLow":47.9,"bid":54.3,"ask":54.7,"last":53.45,"theta":-1.981,"vega":6.713,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-30","dte":22,"type":"call","volume":6,"oi":28,"ivRaw":13.646,"delta":0.624,"gamma":0.002,"optionHigh":162.1,"optionLow":152.4,"bid":157.4,"ask":158,"last":159,"theta":-2.096,"vega":6.974,"contractSymbol":"SPXW 260730C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":4,"ivRaw":13.464,"delta":0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.2,"ask":150.7,"last":173.8,"theta":-2.093,"vega":7.051,"contractSymbol":"SPXW 260730C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":8,"ivRaw":13.294,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.1,"ask":143.6,"last":152.47,"theta":-2.09,"vega":7.121,"contractSymbol":"SPXW 260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":79,"ivRaw":13.209,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.1,"last":167.54,"theta":-2.087,"vega":7.153,"contractSymbol":"SPXW 260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":3,"ivRaw":13.119,"delta":0.58,"gamma":0.002,"optionHigh":116.6,"optionLow":116.2,"bid":136,"ask":136.6,"last":116.6,"theta":-2.082,"vega":7.183,"contractSymbol":"SPXW 260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"call","volume":2,"oi":2,"ivRaw":12.947,"delta":0.564,"gamma":0.002,"optionHigh":112.9,"optionLow":109.6,"bid":129.2,"ask":129.8,"last":109.6,"theta":-2.071,"vega":7.235,"contractSymbol":"SPXW 260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"call","volume":11,"oi":29,"ivRaw":12.765,"delta":0.548,"gamma":0.002,"optionHigh":122.01,"optionLow":113.2,"bid":122.6,"ask":123.1,"last":113.2,"theta":-2.056,"vega":7.277,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"call","volume":6,"oi":15,"ivRaw":12.582,"delta":0.531,"gamma":0.002,"optionHigh":107.3,"optionLow":95.2,"bid":116.1,"ask":116.5,"last":99.2,"theta":-2.037,"vega":7.308,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":3,"ivRaw":12.401,"delta":0.514,"gamma":0.002,"optionHigh":108.9,"optionLow":108.9,"bid":109.6,"ask":110.1,"last":108.9,"theta":-2.014,"vega":7.326,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"call","volume":14,"oi":33,"ivRaw":12.318,"delta":0.505,"gamma":0.002,"optionHigh":104.6,"optionLow":99.17,"bid":106.5,"ask":106.9,"last":104.6,"theta":-2.003,"vega":7.33,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":25,"ivRaw":12.225,"delta":0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":103.8,"last":112.5,"theta":-1.988,"vega":7.33,"contractSymbol":"SPXW 260730C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":23,"ivRaw":12.035,"delta":0.478,"gamma":0.002,"optionHigh":85.1,"optionLow":85.1,"bid":97.3,"ask":97.7,"last":85.1,"theta":-1.956,"vega":7.319,"contractSymbol":"SPXW 260730C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"call","volume":14,"oi":158,"ivRaw":14.144,"delta":0.468,"gamma":0.002,"optionHigh":91.37,"optionLow":82.2,"bid":91.4,"ask":91.8,"last":91.37,"theta":-2.306,"vega":7.307,"contractSymbol":"SPXW 260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"call","volume":1,"oi":10,"ivRaw":13.961,"delta":0.452,"gamma":0.002,"optionHigh":85.66,"optionLow":85.66,"bid":85.7,"ask":86.1,"last":85.66,"theta":-2.268,"vega":7.277,"contractSymbol":"SPXW 260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"call","volume":3,"oi":9,"ivRaw":13.796,"delta":0.436,"gamma":0.002,"optionHigh":79.84,"optionLow":77.22,"bid":80.1,"ask":80.5,"last":77.22,"theta":-2.229,"vega":7.235,"contractSymbol":"SPXW 260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":70,"ivRaw":13.704,"delta":0.427,"gamma":0.002,"optionHigh":78.54,"optionLow":78.54,"bid":77.4,"ask":77.8,"last":78.54,"theta":-2.207,"vega":7.209,"contractSymbol":"SPXW 260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"call","volume":5,"oi":33,"ivRaw":13.628,"delta":0.419,"gamma":0.002,"optionHigh":75.6,"optionLow":70.4,"bid":74.7,"ask":75.1,"last":75.15,"theta":-2.186,"vega":7.18,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"call","volume":42,"oi":458,"ivRaw":13.457,"delta":0.402,"gamma":0.002,"optionHigh":67.61,"optionLow":67.12,"bid":69.4,"ask":69.9,"last":67.12,"theta":-2.138,"vega":7.11,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":22,"type":"call","volume":53,"oi":3113,"ivRaw":13.291,"delta":0.385,"gamma":0.002,"optionHigh":65.79,"optionLow":61.25,"bid":64.6,"ask":64.9,"last":65.79,"theta":-2.088,"vega":7.027,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":22,"type":"call","volume":3,"oi":22,"ivRaw":13.127,"delta":0.368,"gamma":0.002,"optionHigh":60.45,"optionLow":60.45,"bid":59.8,"ask":60.2,"last":60.45,"theta":-2.033,"vega":6.928,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-31","dte":23,"type":"call","volume":104,"oi":105,"ivRaw":13.382,"delta":0.58,"gamma":0.002,"optionHigh":136.88,"optionLow":121.9,"bid":141.8,"ask":142.4,"last":136.85,"theta":-2.121,"vega":7.346,"contractSymbol":"SPXW 260731C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":121,"ivRaw":13.284,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":138.8,"last":150.49,"theta":-2.114,"vega":7.373,"contractSymbol":"SPXW 260731C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"call","volume":5,"oi":93,"ivRaw":13.198,"delta":0.565,"gamma":0.002,"optionHigh":140.68,"optionLow":125.8,"bid":135,"ask":135.4,"last":140.68,"theta":-2.108,"vega":7.397,"contractSymbol":"SPXW 260731C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"call","volume":33,"oi":95,"ivRaw":13.116,"delta":0.557,"gamma":0.002,"optionHigh":123.6,"optionLow":110.2,"bid":131.6,"ask":132,"last":117.2,"theta":-2.101,"vega":7.42,"contractSymbol":"SPXW 260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"call","volume":354,"oi":2391,"ivRaw":13.028,"delta":0.549,"gamma":0.002,"optionHigh":133.41,"optionLow":108.1,"bid":128.3,"ask":128.7,"last":124.7,"theta":-2.093,"vega":7.439,"contractSymbol":"SPXW 260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"call","volume":12,"oi":83,"ivRaw":12.936,"delta":0.541,"gamma":0.002,"optionHigh":126.67,"optionLow":105.11,"bid":125,"ask":125.4,"last":117.6,"theta":-2.083,"vega":7.456,"contractSymbol":"SPXW 260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"call","volume":30,"oi":213,"ivRaw":12.851,"delta":0.533,"gamma":0.002,"optionHigh":123.42,"optionLow":102.16,"bid":121.8,"ask":122.1,"last":114.4,"theta":-2.074,"vega":7.47,"contractSymbol":"SPXW 260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"call","volume":18,"oi":222,"ivRaw":12.755,"delta":0.525,"gamma":0.002,"optionHigh":118.4,"optionLow":114.7,"bid":118.5,"ask":118.9,"last":117.2,"theta":-2.062,"vega":7.482,"contractSymbol":"SPXW 260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"call","volume":41,"oi":1067,"ivRaw":12.667,"delta":0.517,"gamma":0.002,"optionHigh":120.14,"optionLow":100.13,"bid":115.3,"ask":115.7,"last":116.84,"theta":-2.05,"vega":7.49,"contractSymbol":"SPXW 260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"call","volume":306,"oi":2010,"ivRaw":12.59,"delta":0.508,"gamma":0.002,"optionHigh":112.8,"optionLow":93.2,"bid":112.2,"ask":112.5,"last":109.4,"theta":-2.04,"vega":7.495,"contractSymbol":"SPXW 260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"call","volume":25,"oi":203,"ivRaw":12.499,"delta":0.5,"gamma":0.002,"optionHigh":113.5,"optionLow":91.82,"bid":109,"ask":109.4,"last":110.54,"theta":-2.026,"vega":7.496,"contractSymbol":"SPXW 260731C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":92,"ivRaw":12.41,"delta":0.491,"gamma":0.002,"optionHigh":102.82,"optionLow":94.94,"bid":106,"ask":106.3,"last":94.94,"theta":-2.011,"vega":7.495,"contractSymbol":"SPXW 260731C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"call","volume":8,"oi":140,"ivRaw":12.313,"delta":0.482,"gamma":0.002,"optionHigh":106.9,"optionLow":99.92,"bid":103,"ask":103.3,"last":106.7,"theta":-1.994,"vega":7.489,"contractSymbol":"SPXW 260731C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":181,"ivRaw":14.558,"delta":0.48,"gamma":0.001,"optionHigh":99.94,"optionLow":91.72,"bid":100,"ask":100.3,"last":91.72,"theta":-2.362,"vega":7.487,"contractSymbol":"SPXW 260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"call","volume":193,"oi":3190,"ivRaw":14.473,"delta":0.472,"gamma":0.001,"optionHigh":100.34,"optionLow":79.46,"bid":97,"ask":97.3,"last":97.64,"theta":-2.345,"vega":7.478,"contractSymbol":"SPXW 260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"call","volume":10,"oi":114,"ivRaw":14.389,"delta":0.465,"gamma":0.001,"optionHigh":95.27,"optionLow":84.7,"bid":94,"ask":94.4,"last":84.7,"theta":-2.328,"vega":7.467,"contractSymbol":"SPXW 260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"call","volume":80,"oi":171,"ivRaw":14.306,"delta":0.457,"gamma":0.001,"optionHigh":95.8,"optionLow":76.8,"bid":91.2,"ask":91.6,"last":91.6,"theta":-2.311,"vega":7.453,"contractSymbol":"SPXW 260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"call","volume":10,"oi":102,"ivRaw":14.218,"delta":0.449,"gamma":0.001,"optionHigh":88.85,"optionLow":73.2,"bid":88.4,"ask":88.7,"last":88.85,"theta":-2.291,"vega":7.436,"contractSymbol":"SPXW 260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":23,"type":"call","volume":42,"oi":1355,"ivRaw":14.132,"delta":0.442,"gamma":0.001,"optionHigh":89.02,"optionLow":70.6,"bid":85.6,"ask":85.9,"last":89.02,"theta":-2.271,"vega":7.416,"contractSymbol":"SPXW 260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":23,"type":"call","volume":103,"oi":2591,"ivRaw":14.053,"delta":0.434,"gamma":0.001,"optionHigh":86.4,"optionLow":68.2,"bid":82.8,"ask":83.2,"last":83.3,"theta":-2.252,"vega":7.393,"contractSymbol":"SPXW 260731C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":173,"ivRaw":13.439,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.2,"ask":167.7,"last":177.33,"theta":-1.914,"vega":7.622,"contractSymbol":"SPXW 260803C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":3,"ivRaw":13.275,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":160.5,"last":183.86,"theta":-1.911,"vega":7.697,"contractSymbol":"SPXW 260803C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":2,"ivRaw":13.124,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153,"ask":153.5,"last":178.1,"theta":-1.907,"vega":7.765,"contractSymbol":"SPXW 260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":190,"ivRaw":13.042,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.5,"ask":150,"last":185,"theta":-1.904,"vega":7.796,"contractSymbol":"SPXW 260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"call","volume":105,"oi":75,"ivRaw":12.956,"delta":0.575,"gamma":0.002,"optionHigh":141.18,"optionLow":124.6,"bid":146,"ask":146.5,"last":141.15,"theta":-1.899,"vega":7.824,"contractSymbol":"SPXW 260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":13,"ivRaw":12.784,"delta":0.561,"gamma":0.002,"optionHigh":144.88,"optionLow":134.2,"bid":139.2,"ask":139.7,"last":144.88,"theta":-1.887,"vega":7.874,"contractSymbol":"SPXW 260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"call","volume":117,"oi":89,"ivRaw":12.619,"delta":0.545,"gamma":0.002,"optionHigh":132.9,"optionLow":114.28,"bid":132.5,"ask":133,"last":127.73,"theta":-1.874,"vega":7.915,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":42,"ivRaw":12.448,"delta":0.53,"gamma":0.002,"optionHigh":111.1,"optionLow":111.1,"bid":126,"ask":126.5,"last":111.1,"theta":-1.856,"vega":7.944,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"call","volume":3,"oi":48,"ivRaw":12.286,"delta":0.514,"gamma":0.002,"optionHigh":116.5,"optionLow":104.33,"bid":119.5,"ask":120,"last":104.33,"theta":-1.838,"vega":7.962,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"call","volume":112,"oi":125,"ivRaw":12.196,"delta":0.506,"gamma":0.002,"optionHigh":115,"optionLow":99.9,"bid":116.4,"ask":116.9,"last":113.2,"theta":-1.826,"vega":7.966,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"call","volume":11,"oi":32,"ivRaw":12.094,"delta":0.497,"gamma":0.002,"optionHigh":115.3,"optionLow":100.93,"bid":113.2,"ask":113.8,"last":115.3,"theta":-1.811,"vega":7.967,"contractSymbol":"SPXW 260803C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"call","volume":15,"oi":55,"ivRaw":11.931,"delta":0.48,"gamma":0.002,"optionHigh":106.4,"optionLow":93.24,"bid":107.2,"ask":107.6,"last":104.12,"theta":-1.785,"vega":7.958,"contractSymbol":"SPXW 260803C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"call","volume":97,"oi":122,"ivRaw":14.245,"delta":0.472,"gamma":0.001,"optionHigh":102.73,"optionLow":83.66,"bid":101.2,"ask":101.6,"last":102.73,"theta":-2.14,"vega":7.948,"contractSymbol":"SPXW 260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"call","volume":4,"oi":85,"ivRaw":14.081,"delta":0.457,"gamma":0.001,"optionHigh":92.33,"optionLow":80.8,"bid":95.4,"ask":95.8,"last":92.33,"theta":-2.109,"vega":7.922,"contractSymbol":"SPXW 260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":24,"ivRaw":13.917,"delta":0.442,"gamma":0.001,"optionHigh":80.12,"optionLow":80.12,"bid":89.7,"ask":90.2,"last":80.12,"theta":-2.075,"vega":7.885,"contractSymbol":"SPXW 260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"call","volume":17,"oi":172,"ivRaw":13.837,"delta":0.435,"gamma":0.001,"optionHigh":84.66,"optionLow":72.56,"bid":87,"ask":87.4,"last":84.66,"theta":-2.058,"vega":7.862,"contractSymbol":"SPXW 260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"call","volume":19,"oi":81,"ivRaw":13.745,"delta":0.427,"gamma":0.001,"optionHigh":85.63,"optionLow":76.22,"bid":84.2,"ask":84.7,"last":82.55,"theta":-2.038,"vega":7.835,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"call","volume":46,"oi":39,"ivRaw":13.598,"delta":0.412,"gamma":0.001,"optionHigh":79.63,"optionLow":76.32,"bid":79,"ask":79.4,"last":76.32,"theta":-2.001,"vega":7.774,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":26,"type":"call","volume":7,"oi":438,"ivRaw":13.441,"delta":0.397,"gamma":0.001,"optionHigh":75.67,"optionLow":61.06,"bid":73.8,"ask":74.3,"last":75.67,"theta":-1.959,"vega":7.699,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":26,"type":"call","volume":12,"oi":57,"ivRaw":13.284,"delta":0.381,"gamma":0.001,"optionHigh":58.87,"optionLow":58.87,"bid":68.9,"ask":69.4,"last":58.87,"theta":-1.915,"vega":7.611,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.484,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.3,"ask":170.8,"last":156.75,"theta":-1.891,"vega":7.779,"contractSymbol":"SPXW 260804C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.326,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163,"ask":163.6,"last":173.6,"theta":-1.888,"vega":7.853,"contractSymbol":"SPXW 260804C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.162,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":156.6,"last":0,"theta":-1.882,"vega":7.919,"contractSymbol":"SPXW 260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.081,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":153.1,"last":0,"theta":-1.878,"vega":7.949,"contractSymbol":"SPXW 260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":12.996,"delta":0.574,"gamma":0.001,"optionHigh":130.8,"optionLow":130.3,"bid":149,"ask":149.8,"last":130.8,"theta":-1.873,"vega":7.977,"contractSymbol":"SPXW 260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":12.838,"delta":0.56,"gamma":0.002,"optionHigh":126.5,"optionLow":126.4,"bid":142.3,"ask":142.8,"last":126.4,"theta":-1.863,"vega":8.027,"contractSymbol":"SPXW 260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"call","volume":20,"oi":4,"ivRaw":12.662,"delta":0.545,"gamma":0.002,"optionHigh":127.6,"optionLow":124.68,"bid":135.6,"ask":136.1,"last":124.68,"theta":-1.848,"vega":8.067,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":12.505,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.6,"last":155.3,"theta":-1.833,"vega":8.096,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":42,"ivRaw":12.334,"delta":0.514,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":122.6,"ask":123.2,"last":118.4,"theta":-1.813,"vega":8.113,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":7,"ivRaw":12.24,"delta":0.506,"gamma":0.002,"optionHigh":105.11,"optionLow":105.11,"bid":119.5,"ask":120,"last":105.11,"theta":-1.801,"vega":8.118,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":32,"ivRaw":12.164,"delta":0.498,"gamma":0.002,"optionHigh":120.7,"optionLow":120.4,"bid":116.4,"ask":116.9,"last":120.7,"theta":-1.79,"vega":8.118,"contractSymbol":"SPXW 260804C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":9,"ivRaw":11.986,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":110.7,"last":131.89,"theta":-1.763,"vega":8.11,"contractSymbol":"SPXW 260804C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":53,"ivRaw":14.356,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":104.8,"last":116.54,"theta":-2.119,"vega":8.1,"contractSymbol":"SPXW 260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":14,"ivRaw":14.197,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":98.9,"last":109.18,"theta":-2.09,"vega":8.076,"contractSymbol":"SPXW 260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"call","volume":8,"oi":5,"ivRaw":14.031,"delta":0.445,"gamma":0.001,"optionHigh":84.36,"optionLow":84.32,"bid":92.8,"ask":93.3,"last":84.32,"theta":-2.057,"vega":8.04,"contractSymbol":"SPXW 260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"call","volume":7,"oi":46,"ivRaw":13.948,"delta":0.437,"gamma":0.001,"optionHigh":90.9,"optionLow":78.18,"bid":90,"ask":90.5,"last":78.18,"theta":-2.039,"vega":8.018,"contractSymbol":"SPXW 260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":18,"ivRaw":13.872,"delta":0.43,"gamma":0.001,"optionHigh":78.88,"optionLow":78.88,"bid":87.3,"ask":87.8,"last":78.88,"theta":-2.022,"vega":7.993,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":18,"ivRaw":13.718,"delta":0.415,"gamma":0.001,"optionHigh":83.1,"optionLow":83,"bid":81.8,"ask":82.4,"last":83,"theta":-1.986,"vega":7.934,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":88,"ivRaw":13.556,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.3,"last":95.03,"theta":-1.945,"vega":7.862,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.418,"delta":0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.3,"last":75.8,"theta":-1.905,"vega":7.779,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":1,"ivRaw":13.568,"delta":0.613,"gamma":0.001,"optionHigh":177.12,"optionLow":177.12,"bid":173.6,"ask":174.2,"last":177.12,"theta":-1.877,"vega":7.935,"contractSymbol":"SPXW 260805C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.407,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.4,"ask":167.2,"last":0,"theta":-1.873,"vega":8.006,"contractSymbol":"SPXW 260805C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":14,"ivRaw":13.245,"delta":0.587,"gamma":0.001,"optionHigh":157.35,"optionLow":140.02,"bid":159.5,"ask":160,"last":157.35,"theta":-1.867,"vega":8.071,"contractSymbol":"SPXW 260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":13.165,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":156.5,"last":190.71,"theta":-1.863,"vega":8.101,"contractSymbol":"SPXW 260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":14,"ivRaw":13.086,"delta":0.573,"gamma":0.001,"optionHigh":149.58,"optionLow":149.58,"bid":152.6,"ask":153.2,"last":149.58,"theta":-1.858,"vega":8.128,"contractSymbol":"SPXW 260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":12.923,"delta":0.559,"gamma":0.001,"optionHigh":128.7,"optionLow":126.4,"bid":145.6,"ask":146.4,"last":127.2,"theta":-1.847,"vega":8.176,"contractSymbol":"SPXW 260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":12.763,"delta":0.544,"gamma":0.001,"optionHigh":134.85,"optionLow":123.3,"bid":139.1,"ask":139.6,"last":123.3,"theta":-1.834,"vega":8.215,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":0,"ivRaw":12.595,"delta":0.53,"gamma":0.002,"optionHigh":131.23,"optionLow":127.6,"bid":132.5,"ask":133,"last":127.6,"theta":-1.817,"vega":8.244,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":12.432,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126,"ask":126.6,"last":137.29,"theta":-1.799,"vega":8.262,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"call","volume":10,"oi":4,"ivRaw":12.346,"delta":0.507,"gamma":0.002,"optionHigh":120.5,"optionLow":108.3,"bid":122.9,"ask":123.5,"last":120.5,"theta":-1.788,"vega":8.266,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":12.261,"delta":0.499,"gamma":0.002,"optionHigh":118.71,"optionLow":115.15,"bid":119.8,"ask":120.3,"last":115.15,"theta":-1.776,"vega":8.267,"contractSymbol":"SPXW 260805C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":13,"ivRaw":12.091,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.2,"last":128.7,"theta":-1.75,"vega":8.259,"contractSymbol":"SPXW 260805C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":15,"ivRaw":14.499,"delta":0.475,"gamma":0.001,"optionHigh":110.34,"optionLow":102.37,"bid":107.6,"ask":108.2,"last":110.34,"theta":-2.106,"vega":8.251,"contractSymbol":"SPXW 260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"call","volume":13,"oi":9,"ivRaw":14.337,"delta":0.461,"gamma":0.001,"optionHigh":95.7,"optionLow":95.7,"bid":101.8,"ask":102.4,"last":95.7,"theta":-2.077,"vega":8.228,"contractSymbol":"SPXW 260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":14.178,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.7,"last":116.4,"theta":-2.046,"vega":8.194,"contractSymbol":"SPXW 260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":14.103,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":93.9,"last":101.83,"theta":-2.031,"vega":8.173,"contractSymbol":"SPXW 260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":8,"ivRaw":14.03,"delta":0.433,"gamma":0.001,"optionHigh":87.17,"optionLow":87.17,"bid":90.6,"ask":91.1,"last":87.17,"theta":-2.014,"vega":8.15,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":36,"ivRaw":13.87,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.8,"last":122.5,"theta":-1.978,"vega":8.093,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":28,"type":"call","volume":9,"oi":44,"ivRaw":13.716,"delta":0.404,"gamma":0.001,"optionHigh":82.36,"optionLow":68.95,"bid":80.1,"ask":80.6,"last":82.36,"theta":-1.94,"vega":8.025,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":10,"ivRaw":13.571,"delta":0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":75.5,"last":109.45,"theta":-1.901,"vega":7.945,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.642,"delta":0.611,"gamma":0.001,"optionHigh":178.34,"optionLow":178.34,"bid":177,"ask":177.6,"last":178.34,"theta":-1.863,"vega":8.086,"contractSymbol":"SPXW 260806C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.479,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.9,"ask":170.4,"last":0,"theta":-1.857,"vega":8.156,"contractSymbol":"SPXW 260806C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.318,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.9,"ask":163.4,"last":0,"theta":-1.85,"vega":8.22,"contractSymbol":"SPXW 260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.244,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":159.9,"last":169.92,"theta":-1.847,"vega":8.249,"contractSymbol":"SPXW 260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.166,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.5,"last":0,"theta":-1.843,"vega":8.276,"contractSymbol":"SPXW 260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.004,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.1,"ask":149.7,"last":0,"theta":-1.832,"vega":8.323,"contractSymbol":"SPXW 260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"call","volume":2,"oi":2,"ivRaw":12.844,"delta":0.544,"gamma":0.001,"optionHigh":138.15,"optionLow":138.15,"bid":142.4,"ask":143,"last":138.15,"theta":-1.818,"vega":8.362,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.668,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":136.4,"last":0,"theta":-1.8,"vega":8.39,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"call","volume":18,"oi":0,"ivRaw":12.52,"delta":0.515,"gamma":0.002,"optionHigh":129.1,"optionLow":115.3,"bid":129.4,"ask":130,"last":115.3,"theta":-1.784,"vega":8.408,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"call","volume":14,"oi":153,"ivRaw":12.435,"delta":0.507,"gamma":0.002,"optionHigh":125,"optionLow":112.18,"bid":126.3,"ask":126.8,"last":125,"theta":-1.774,"vega":8.412,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.357,"delta":0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.2,"ask":123.7,"last":0,"theta":-1.763,"vega":8.413,"contractSymbol":"SPXW 260806C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.186,"delta":0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117,"ask":117.6,"last":0,"theta":-1.738,"vega":8.407,"contractSymbol":"SPXW 260806C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"call","volume":13,"oi":28,"ivRaw":14.635,"delta":0.476,"gamma":0.001,"optionHigh":112.03,"optionLow":98.08,"bid":111,"ask":111.6,"last":112.03,"theta":-2.093,"vega":8.398,"contractSymbol":"SPXW 260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.478,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.1,"ask":105.7,"last":119.3,"theta":-2.066,"vega":8.377,"contractSymbol":"SPXW 260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"call","volume":78,"oi":8,"ivRaw":14.317,"delta":0.449,"gamma":0.001,"optionHigh":104.8,"optionLow":85,"bid":99.4,"ask":100,"last":101,"theta":-2.035,"vega":8.345,"contractSymbol":"SPXW 260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":11,"ivRaw":14.239,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.2,"last":134.77,"theta":-2.02,"vega":8.325,"contractSymbol":"SPXW 260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.168,"delta":0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.4,"last":101.82,"theta":-2.004,"vega":8.302,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":26,"ivRaw":14.014,"delta":0.421,"gamma":0.001,"optionHigh":83.4,"optionLow":83.4,"bid":88.5,"ask":89,"last":83.4,"theta":-1.97,"vega":8.249,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":13,"ivRaw":13.86,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":83.8,"last":123.9,"theta":-1.934,"vega":8.184,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.721,"delta":0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":78.8,"last":0,"theta":-1.897,"vega":8.107,"contractSymbol":"SPXW 260806C07560000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-07","dte":30,"type":"call","volume":3,"oi":23,"ivRaw":13.322,"delta":0.573,"gamma":0.001,"optionHigh":149.98,"optionLow":143,"bid":160.8,"ask":161.3,"last":149.98,"theta":-1.866,"vega":8.416,"contractSymbol":"SPXW 260807C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":13.242,"delta":0.566,"gamma":0.001,"optionHigh":138.8,"optionLow":138.6,"bid":157.4,"ask":157.9,"last":138.6,"theta":-1.861,"vega":8.441,"contractSymbol":"SPXW 260807C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"call","volume":7,"oi":12,"ivRaw":13.164,"delta":0.559,"gamma":0.001,"optionHigh":152.73,"optionLow":132.63,"bid":154,"ask":154.5,"last":152.73,"theta":-1.855,"vega":8.464,"contractSymbol":"SPXW 260807C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.082,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":151.2,"last":0,"theta":-1.848,"vega":8.484,"contractSymbol":"SPXW 260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"call","volume":147,"oi":190,"ivRaw":13.008,"delta":0.546,"gamma":0.001,"optionHigh":148.02,"optionLow":127.6,"bid":147.3,"ask":147.8,"last":145.08,"theta":-1.842,"vega":8.503,"contractSymbol":"SPXW 260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"call","volume":30,"oi":0,"ivRaw":12.918,"delta":0.539,"gamma":0.001,"optionHigh":144.16,"optionLow":136.1,"bid":144,"ask":144.5,"last":144.16,"theta":-1.832,"vega":8.518,"contractSymbol":"SPXW 260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":19,"ivRaw":12.842,"delta":0.532,"gamma":0.001,"optionHigh":140.8,"optionLow":122.8,"bid":140.8,"ask":141.3,"last":134.53,"theta":-1.825,"vega":8.532,"contractSymbol":"SPXW 260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":0,"ivRaw":12.761,"delta":0.524,"gamma":0.001,"optionHigh":137.92,"optionLow":119.6,"bid":137.5,"ask":138,"last":137.92,"theta":-1.816,"vega":8.543,"contractSymbol":"SPXW 260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"call","volume":10,"oi":145,"ivRaw":12.686,"delta":0.517,"gamma":0.001,"optionHigh":133.67,"optionLow":131.01,"bid":134.3,"ask":134.8,"last":133.67,"theta":-1.807,"vega":8.551,"contractSymbol":"SPXW 260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"call","volume":161,"oi":21,"ivRaw":12.604,"delta":0.51,"gamma":0.001,"optionHigh":132.5,"optionLow":111.92,"bid":131.1,"ask":131.6,"last":131.57,"theta":-1.797,"vega":8.556,"contractSymbol":"SPXW 260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"call","volume":33,"oi":23,"ivRaw":12.524,"delta":0.502,"gamma":0.001,"optionHigh":129.48,"optionLow":121.98,"bid":128,"ask":128.5,"last":126.28,"theta":-1.786,"vega":8.559,"contractSymbol":"SPXW 260807C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":12.436,"delta":0.495,"gamma":0.001,"optionHigh":121.85,"optionLow":121.85,"bid":124.9,"ask":125.4,"last":121.85,"theta":-1.773,"vega":8.558,"contractSymbol":"SPXW 260807C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":21,"ivRaw":12.352,"delta":0.487,"gamma":0.002,"optionHigh":122.95,"optionLow":103.56,"bid":121.8,"ask":122.3,"last":122.95,"theta":-1.76,"vega":8.554,"contractSymbol":"SPXW 260807C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"call","volume":3,"oi":4,"ivRaw":12.27,"delta":0.479,"gamma":0.002,"optionHigh":115.53,"optionLow":109.15,"bid":118.8,"ask":119.3,"last":109.15,"theta":-1.747,"vega":8.548,"contractSymbol":"SPXW 260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"call","volume":89,"oi":387,"ivRaw":14.85,"delta":0.479,"gamma":0.001,"optionHigh":115.9,"optionLow":98.9,"bid":115.8,"ask":116.3,"last":115.86,"theta":-2.117,"vega":8.548,"contractSymbol":"SPXW 260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":10,"ivRaw":14.769,"delta":0.473,"gamma":0.001,"optionHigh":113.9,"optionLow":99.07,"bid":112.8,"ask":113.3,"last":113.9,"theta":-2.103,"vega":8.539,"contractSymbol":"SPXW 260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"call","volume":1,"oi":57,"ivRaw":14.694,"delta":0.466,"gamma":0.001,"optionHigh":93.42,"optionLow":93.42,"bid":109.9,"ask":110.4,"last":93.42,"theta":-2.09,"vega":8.529,"contractSymbol":"SPXW 260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":3,"ivRaw":14.616,"delta":0.46,"gamma":0.001,"optionHigh":104.13,"optionLow":90.24,"bid":107,"ask":107.5,"last":90.82,"theta":-2.076,"vega":8.516,"contractSymbol":"SPXW 260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":30,"type":"call","volume":57,"oi":131,"ivRaw":14.546,"delta":0.453,"gamma":0.001,"optionHigh":105.42,"optionLow":86.3,"bid":104.2,"ask":104.6,"last":103.57,"theta":-2.062,"vega":8.5,"contractSymbol":"SPXW 260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":30,"type":"call","volume":33,"oi":63,"ivRaw":14.466,"delta":0.447,"gamma":0.001,"optionHigh":101.1,"optionLow":85.9,"bid":101.4,"ask":101.8,"last":93.9,"theta":-2.046,"vega":8.482,"contractSymbol":"SPXW 260807C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":33,"type":"call","volume":43,"oi":4,"ivRaw":13.435,"delta":0.605,"gamma":0.001,"optionHigh":175.06,"optionLow":161.22,"bid":185.2,"ask":186,"last":161.22,"theta":-1.717,"vega":8.656,"contractSymbol":"SPXW 260810C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":13.284,"delta":0.593,"gamma":0.001,"optionHigh":175.04,"optionLow":175.04,"bid":178.2,"ask":178.7,"last":175.04,"theta":-1.712,"vega":8.724,"contractSymbol":"SPXW 260810C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.132,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.2,"ask":171.7,"last":0,"theta":-1.705,"vega":8.786,"contractSymbol":"SPXW 260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":5,"ivRaw":13.054,"delta":0.575,"gamma":0.001,"optionHigh":167.5,"optionLow":145.02,"bid":167.7,"ask":168.4,"last":164.43,"theta":-1.701,"vega":8.814,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.979,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.3,"ask":164.8,"last":0,"theta":-1.697,"vega":8.84,"contractSymbol":"SPXW 260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":12.823,"delta":0.555,"gamma":0.001,"optionHigh":156.38,"optionLow":136.19,"bid":157.5,"ask":158,"last":156.38,"theta":-1.686,"vega":8.886,"contractSymbol":"SPXW 260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"call","volume":55,"oi":11,"ivRaw":12.669,"delta":0.542,"gamma":0.001,"optionHigh":148.32,"optionLow":133.03,"bid":150.8,"ask":151.3,"last":148.32,"theta":-1.674,"vega":8.923,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"call","volume":8,"oi":0,"ivRaw":12.518,"delta":0.528,"gamma":0.001,"optionHigh":146,"optionLow":131.18,"bid":144.3,"ask":144.8,"last":145,"theta":-1.66,"vega":8.951,"contractSymbol":"SPXW 260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"call","volume":6,"oi":0,"ivRaw":12.36,"delta":0.514,"gamma":0.001,"optionHigh":134.81,"optionLow":134.56,"bid":137.8,"ask":138.3,"last":134.56,"theta":-1.643,"vega":8.967,"contractSymbol":"SPXW 260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"call","volume":103,"oi":10,"ivRaw":12.274,"delta":0.506,"gamma":0.001,"optionHigh":134.58,"optionLow":118.16,"bid":134.6,"ask":135.2,"last":133.83,"theta":-1.633,"vega":8.972,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.201,"delta":0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.5,"ask":132,"last":0,"theta":-1.624,"vega":8.973,"contractSymbol":"SPXW 260810C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":1,"ivRaw":12.039,"delta":0.484,"gamma":0.001,"optionHigh":124.4,"optionLow":124.4,"bid":125.3,"ask":125.9,"last":124.4,"theta":-1.601,"vega":8.966,"contractSymbol":"SPXW 260810C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"call","volume":672,"oi":61,"ivRaw":14.684,"delta":0.478,"gamma":0.001,"optionHigh":119.6,"optionLow":104.66,"bid":119.3,"ask":119.8,"last":119.46,"theta":-1.961,"vega":8.959,"contractSymbol":"SPXW 260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":4,"ivRaw":14.527,"delta":0.465,"gamma":0.001,"optionHigh":110.92,"optionLow":110.92,"bid":113.4,"ask":113.9,"last":110.92,"theta":-1.937,"vega":8.939,"contractSymbol":"SPXW 260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"call","volume":78,"oi":44,"ivRaw":14.377,"delta":0.453,"gamma":0.001,"optionHigh":106.5,"optionLow":100.73,"bid":107.7,"ask":108.2,"last":106,"theta":-1.911,"vega":8.91,"contractSymbol":"SPXW 260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":48,"ivRaw":14.301,"delta":0.446,"gamma":0.001,"optionHigh":91.2,"optionLow":90.76,"bid":104.8,"ask":105.4,"last":91.2,"theta":-1.897,"vega":8.892,"contractSymbol":"SPXW 260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.225,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.6,"last":0,"theta":-1.883,"vega":8.871,"contractSymbol":"SPXW 260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":14.085,"delta":0.427,"gamma":0.001,"optionHigh":100.24,"optionLow":100.24,"bid":96.6,"ask":97.1,"last":100.24,"theta":-1.854,"vega":8.821,"contractSymbol":"SPXW 260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":33,"type":"call","volume":5,"oi":114,"ivRaw":13.941,"delta":0.413,"gamma":0.001,"optionHigh":82.24,"optionLow":77.39,"bid":91.3,"ask":91.8,"last":77.39,"theta":-1.823,"vega":8.761,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.797,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.7,"last":0,"theta":-1.79,"vega":8.69,"contractSymbol":"SPXW 260810C07560000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.466,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.1,"ask":188.8,"last":0,"theta":-1.697,"vega":8.795,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.322,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181,"ask":181.6,"last":0,"theta":-1.693,"vega":8.863,"contractSymbol":"SPXW 260811C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.171,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":174.6,"last":0,"theta":-1.686,"vega":8.923,"contractSymbol":"SPXW 260811C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":2,"ivRaw":13.093,"delta":0.574,"gamma":0.001,"optionHigh":148.8,"optionLow":148.5,"bid":170.4,"ask":171.1,"last":148.5,"theta":-1.682,"vega":8.951,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.018,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.1,"ask":167.6,"last":0,"theta":-1.677,"vega":8.977,"contractSymbol":"SPXW 260811C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":12.863,"delta":0.554,"gamma":0.001,"optionHigh":145.6,"optionLow":144.7,"bid":160.3,"ask":160.8,"last":144.7,"theta":-1.666,"vega":9.022,"contractSymbol":"SPXW 260811C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.712,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.6,"ask":154.1,"last":0,"theta":-1.654,"vega":9.058,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.55,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.6,"last":0,"theta":-1.639,"vega":9.085,"contractSymbol":"SPXW 260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.4,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.7,"ask":141.1,"last":0,"theta":-1.624,"vega":9.102,"contractSymbol":"SPXW 260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":12.326,"delta":0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138,"last":145.4,"theta":-1.615,"vega":9.106,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.248,"delta":0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.3,"ask":134.8,"last":0,"theta":-1.606,"vega":9.107,"contractSymbol":"SPXW 260811C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.089,"delta":0.485,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.2,"ask":128.7,"last":0,"theta":-1.584,"vega":9.101,"contractSymbol":"SPXW 260811C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":11.927,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":122.6,"last":144.75,"theta":-1.56,"vega":9.082,"contractSymbol":"SPXW 260811C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.629,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.7,"last":0,"theta":-1.921,"vega":9.076,"contractSymbol":"SPXW 260811C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.472,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111,"last":0,"theta":-1.895,"vega":9.047,"contractSymbol":"SPXW 260811C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":21,"ivRaw":14.402,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.1,"last":129.1,"theta":-1.883,"vega":9.029,"contractSymbol":"SPXW 260811C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.334,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.3,"last":0,"theta":-1.87,"vega":9.009,"contractSymbol":"SPXW 260811C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.187,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":99.9,"last":0,"theta":-1.841,"vega":8.961,"contractSymbol":"SPXW 260811C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":34,"type":"call","volume":20,"oi":610,"ivRaw":14.046,"delta":0.416,"gamma":0.001,"optionHigh":92.67,"optionLow":92.67,"bid":94,"ask":94.6,"last":92.67,"theta":-1.811,"vega":8.903,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.901,"delta":0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.9,"ask":89.4,"last":0,"theta":-1.779,"vega":8.835,"contractSymbol":"SPXW 260811C07560000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.726,"delta":0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":299.4,"ask":316.7,"last":0,"theta":-1.622,"vega":7.479,"contractSymbol":"SPXW 260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.381,"delta":0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":278.9,"ask":296.3,"last":0,"theta":-1.648,"vega":7.757,"contractSymbol":"SPXW 260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.04,"delta":0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.8,"ask":276.5,"last":0,"theta":-1.671,"vega":8.028,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.687,"delta":0.679,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.1,"ask":257.5,"last":0,"theta":-1.688,"vega":8.286,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.334,"delta":0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.6,"ask":229.2,"last":0,"theta":-1.698,"vega":8.528,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":3,"ivRaw":13.97,"delta":0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.9,"ask":210.4,"last":0,"theta":-1.701,"vega":8.747,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.6,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.7,"ask":192.4,"last":0,"theta":-1.693,"vega":8.935,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"call","volume":4,"oi":25,"ivRaw":13.227,"delta":0.572,"gamma":0.001,"optionHigh":153.9,"optionLow":153.7,"bid":174.2,"ask":174.8,"last":153.7,"theta":-1.677,"vega":9.087,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"call","volume":6,"oi":6,"ivRaw":12.852,"delta":0.541,"gamma":0.001,"optionHigh":156.63,"optionLow":155.95,"bid":157.3,"ask":157.9,"last":156.63,"theta":-1.651,"vega":9.192,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"call","volume":2,"oi":6,"ivRaw":12.471,"delta":0.507,"gamma":0.001,"optionHigh":143.55,"optionLow":140.06,"bid":141.2,"ask":141.7,"last":143.55,"theta":-1.612,"vega":9.239,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"call","volume":101,"oi":5,"ivRaw":12.079,"delta":0.471,"gamma":0.001,"optionHigh":128.1,"optionLow":123.5,"bid":125.8,"ask":126.3,"last":123.5,"theta":-1.559,"vega":9.216,"contractSymbol":"SPXW 260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":6,"ivRaw":14.597,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":111.8,"last":132.9,"theta":-1.883,"vega":9.167,"contractSymbol":"SPXW 260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":14.235,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.1,"last":118.19,"theta":-1.813,"vega":9.047,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.903,"delta":0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.5,"last":0,"theta":-1.736,"vega":8.864,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":10,"ivRaw":13.584,"delta":0.354,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":73.8,"last":99.6,"theta":-1.649,"vega":8.615,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.273,"delta":0.321,"gamma":0.001,"optionHigh":62.61,"optionLow":62.61,"bid":62.6,"ask":63.2,"last":62.61,"theta":-1.552,"vega":8.297,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"call","volume":44,"oi":1,"ivRaw":12.991,"delta":0.289,"gamma":0.001,"optionHigh":50.5,"optionLow":44.6,"bid":53,"ask":53.5,"last":44.6,"theta":-1.449,"vega":7.916,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"call","volume":47,"oi":6,"ivRaw":12.719,"delta":0.257,"gamma":0.001,"optionHigh":41.1,"optionLow":37.6,"bid":44.5,"ask":45,"last":40.4,"theta":-1.339,"vega":7.471,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"call","volume":15,"oi":45,"ivRaw":12.476,"delta":0.227,"gamma":0.001,"optionHigh":34.4,"optionLow":33.39,"bid":37,"ask":37.4,"last":33.39,"theta":-1.226,"vega":6.978,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":35,"type":"call","volume":8,"oi":85,"ivRaw":12.242,"delta":0.198,"gamma":0.001,"optionHigh":30.88,"optionLow":24.88,"bid":30.4,"ask":30.9,"last":25.53,"theta":-1.109,"vega":6.439,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.768,"delta":0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":301.9,"ask":319.5,"last":0,"theta":-1.614,"vega":7.634,"contractSymbol":"SPXW 260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.424,"delta":0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":281.6,"ask":300.3,"last":0,"theta":-1.639,"vega":7.909,"contractSymbol":"SPXW 260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":15.079,"delta":0.699,"gamma":0.001,"optionHigh":267.65,"optionLow":267.65,"bid":261.7,"ask":280.3,"last":267.65,"theta":-1.66,"vega":8.177,"contractSymbol":"SPXW 260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.729,"delta":0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.4,"ask":251.2,"last":0,"theta":-1.675,"vega":8.432,"contractSymbol":"SPXW 260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.374,"delta":0.653,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":231.4,"ask":232,"last":0,"theta":-1.684,"vega":8.67,"contractSymbol":"SPXW 260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.01,"delta":0.628,"gamma":0.001,"optionHigh":212.53,"optionLow":212.53,"bid":212.6,"ask":213.3,"last":212.53,"theta":-1.684,"vega":8.885,"contractSymbol":"SPXW 260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.644,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.6,"ask":195.2,"last":0,"theta":-1.677,"vega":9.071,"contractSymbol":"SPXW 260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.279,"delta":0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177,"ask":177.6,"last":0,"theta":-1.661,"vega":9.22,"contractSymbol":"SPXW 260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"call","volume":8,"oi":0,"ivRaw":12.906,"delta":0.54,"gamma":0.001,"optionHigh":160.06,"optionLow":158.85,"bid":160.2,"ask":160.8,"last":160.06,"theta":-1.634,"vega":9.323,"contractSymbol":"SPXW 260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":6,"ivRaw":12.523,"delta":0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144,"ask":144.6,"last":168.78,"theta":-1.596,"vega":9.369,"contractSymbol":"SPXW 260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"call","volume":3,"oi":25,"ivRaw":12.133,"delta":0.472,"gamma":0.001,"optionHigh":124.02,"optionLow":124.02,"bid":128.6,"ask":129.2,"last":124.02,"theta":-1.544,"vega":9.348,"contractSymbol":"SPXW 260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":14.697,"delta":0.451,"gamma":0.001,"optionHigh":113.99,"optionLow":109.98,"bid":114,"ask":114.6,"last":113.99,"theta":-1.87,"vega":9.301,"contractSymbol":"SPXW 260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.344,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":100.9,"last":0,"theta":-1.803,"vega":9.184,"contractSymbol":"SPXW 260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"call","volume":21,"oi":0,"ivRaw":14.006,"delta":0.389,"gamma":0.001,"optionHigh":83.17,"optionLow":74.1,"bid":87.6,"ask":88.2,"last":83.17,"theta":-1.728,"vega":9.007,"contractSymbol":"SPXW 260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.688,"delta":0.357,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":76.4,"last":0,"theta":-1.643,"vega":8.765,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.38,"delta":0.325,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.6,"last":0,"theta":-1.55,"vega":8.457,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.091,"delta":0.293,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.3,"ask":55.8,"last":0,"theta":-1.45,"vega":8.084,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.819,"delta":0.262,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":46.6,"ask":47.1,"last":55.9,"theta":-1.343,"vega":7.65,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":30,"ivRaw":12.571,"delta":0.232,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.9,"ask":39.3,"last":46.6,"theta":-1.233,"vega":7.164,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":36,"type":"call","volume":32,"oi":0,"ivRaw":12.339,"delta":0.203,"gamma":0.001,"optionHigh":31.7,"optionLow":26.5,"bid":32.1,"ask":32.6,"last":26.5,"theta":-1.12,"vega":6.635,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-14","dte":37,"type":"call","volume":17,"oi":32,"ivRaw":13.7,"delta":0.6,"gamma":0.001,"optionHigh":193.2,"optionLow":185.7,"bid":197.8,"ask":198.4,"last":192.9,"theta":-1.671,"vega":9.201,"contractSymbol":"SPXW 260814C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":13,"ivRaw":13.552,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.8,"ask":191.3,"last":230.53,"theta":-1.665,"vega":9.265,"contractSymbol":"SPXW 260814C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.403,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.8,"ask":184.3,"last":223.26,"theta":-1.658,"vega":9.323,"contractSymbol":"SPXW 260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":22,"ivRaw":13.332,"delta":0.571,"gamma":0.001,"optionHigh":159.66,"optionLow":159.66,"bid":180.3,"ask":180.9,"last":159.66,"theta":-1.654,"vega":9.349,"contractSymbol":"SPXW 260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":12,"ivRaw":13.259,"delta":0.565,"gamma":0.001,"optionHigh":156.48,"optionLow":156.48,"bid":176.8,"ask":177.4,"last":156.48,"theta":-1.65,"vega":9.373,"contractSymbol":"SPXW 260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.112,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.1,"ask":170.6,"last":179.2,"theta":-1.64,"vega":9.416,"contractSymbol":"SPXW 260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"call","volume":14,"oi":23,"ivRaw":12.963,"delta":0.54,"gamma":0.001,"optionHigh":151.99,"optionLow":141.38,"bid":163.4,"ask":164,"last":141.38,"theta":-1.628,"vega":9.451,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"call","volume":9,"oi":13,"ivRaw":12.808,"delta":0.528,"gamma":0.001,"optionHigh":149.27,"optionLow":142.78,"bid":156.8,"ask":157.4,"last":149.27,"theta":-1.613,"vega":9.477,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":12.663,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.4,"ask":151,"last":189.77,"theta":-1.599,"vega":9.494,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":37,"ivRaw":12.587,"delta":0.508,"gamma":0.001,"optionHigh":142.28,"optionLow":142.28,"bid":147.2,"ask":147.8,"last":142.28,"theta":-1.59,"vega":9.499,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"call","volume":62,"oi":121,"ivRaw":12.507,"delta":0.501,"gamma":0.001,"optionHigh":143.97,"optionLow":139.5,"bid":144.1,"ask":144.6,"last":140.9,"theta":-1.581,"vega":9.501,"contractSymbol":"SPXW 260814C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":11,"ivRaw":12.35,"delta":0.487,"gamma":0.001,"optionHigh":135.45,"optionLow":135.45,"bid":137.9,"ask":138.4,"last":135.45,"theta":-1.56,"vega":9.496,"contractSymbol":"SPXW 260814C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"call","volume":2,"oi":254,"ivRaw":12.198,"delta":0.473,"gamma":0.001,"optionHigh":128.49,"optionLow":116.6,"bid":131.8,"ask":132.4,"last":116.6,"theta":-1.539,"vega":9.48,"contractSymbol":"SPXW 260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":4,"ivRaw":15.011,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.4,"last":142.9,"theta":-1.9,"vega":9.475,"contractSymbol":"SPXW 260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":326,"ivRaw":14.864,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.6,"last":132.2,"theta":-1.877,"vega":9.45,"contractSymbol":"SPXW 260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"call","volume":2,"oi":79,"ivRaw":14.794,"delta":0.453,"gamma":0.001,"optionHigh":105.6,"optionLow":105.6,"bid":117.2,"ask":117.7,"last":105.6,"theta":-1.865,"vega":9.435,"contractSymbol":"SPXW 260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":17,"ivRaw":14.726,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":114.9,"last":130.93,"theta":-1.853,"vega":9.417,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":521,"ivRaw":14.584,"delta":0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.4,"last":123.1,"theta":-1.827,"vega":9.375,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":37,"type":"call","volume":4,"oi":1083,"ivRaw":14.452,"delta":0.423,"gamma":0.001,"optionHigh":102.27,"optionLow":90,"bid":103.5,"ask":104,"last":102.05,"theta":-1.801,"vega":9.324,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":37,"type":"call","volume":133,"oi":151,"ivRaw":14.317,"delta":0.411,"gamma":0.001,"optionHigh":95.1,"optionLow":87.52,"bid":98.2,"ask":98.7,"last":92.59,"theta":-1.773,"vega":9.263,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":374,"ivRaw":13.095,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.9,"ask":190.8,"last":233.15,"theta":-1.485,"vega":10.205,"contractSymbol":"SPX 260821C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":171,"ivRaw":13.026,"delta":0.554,"gamma":0.001,"optionHigh":165.08,"optionLow":163.04,"bid":186.5,"ask":187.4,"last":163.04,"theta":-1.481,"vega":10.226,"contractSymbol":"SPX 260821C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"call","volume":60,"oi":199,"ivRaw":12.955,"delta":0.549,"gamma":0.001,"optionHigh":185.35,"optionLow":159.58,"bid":183.2,"ask":184,"last":184,"theta":-1.476,"vega":10.246,"contractSymbol":"SPX 260821C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":65,"ivRaw":12.886,"delta":0.543,"gamma":0.001,"optionHigh":175.6,"optionLow":173.8,"bid":179.8,"ask":180.7,"last":175.6,"theta":-1.471,"vega":10.263,"contractSymbol":"SPX 260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"call","volume":155,"oi":6794,"ivRaw":12.813,"delta":0.537,"gamma":0.001,"optionHigh":178.82,"optionLow":153.88,"bid":176.5,"ask":177.3,"last":178.52,"theta":-1.465,"vega":10.278,"contractSymbol":"SPX 260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"call","volume":1,"oi":126,"ivRaw":12.734,"delta":0.531,"gamma":0.001,"optionHigh":163.3,"optionLow":163.3,"bid":173.2,"ask":174.1,"last":163.3,"theta":-1.458,"vega":10.292,"contractSymbol":"SPX 260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"call","volume":29,"oi":433,"ivRaw":12.666,"delta":0.525,"gamma":0.001,"optionHigh":166.9,"optionLow":163.3,"bid":169.9,"ask":170.8,"last":166.8,"theta":-1.452,"vega":10.303,"contractSymbol":"SPX 260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"call","volume":14,"oi":278,"ivRaw":12.599,"delta":0.519,"gamma":0.001,"optionHigh":165.56,"optionLow":160.23,"bid":166.7,"ask":167.6,"last":162.12,"theta":-1.446,"vega":10.312,"contractSymbol":"SPX 260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":459,"ivRaw":12.526,"delta":0.513,"gamma":0.001,"optionHigh":159.3,"optionLow":155.76,"bid":163.4,"ask":164.4,"last":155.76,"theta":-1.439,"vega":10.318,"contractSymbol":"SPX 260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"call","volume":604,"oi":5152,"ivRaw":12.449,"delta":0.507,"gamma":0.001,"optionHigh":164.47,"optionLow":141.21,"bid":160.3,"ask":161.1,"last":164.47,"theta":-1.431,"vega":10.322,"contractSymbol":"SPX 260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"call","volume":5,"oi":197,"ivRaw":12.38,"delta":0.5,"gamma":0.001,"optionHigh":155,"optionLow":144.41,"bid":157.1,"ask":158,"last":155,"theta":-1.424,"vega":10.324,"contractSymbol":"SPX 260821C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":112,"ivRaw":12.304,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154,"ask":154.9,"last":163.9,"theta":-1.415,"vega":10.323,"contractSymbol":"SPX 260821C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":266,"ivRaw":12.229,"delta":0.488,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.9,"ask":151.8,"last":165.3,"theta":-1.406,"vega":10.319,"contractSymbol":"SPX 260821C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":152,"ivRaw":12.156,"delta":0.481,"gamma":0.001,"optionHigh":148.03,"optionLow":143.81,"bid":147.8,"ask":148.7,"last":148.03,"theta":-1.397,"vega":10.312,"contractSymbol":"SPX 260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"call","volume":4371,"oi":33945,"ivRaw":12.084,"delta":0.475,"gamma":0.001,"optionHigh":148.97,"optionLow":124.78,"bid":144.8,"ask":145.6,"last":144,"theta":-1.388,"vega":10.303,"contractSymbol":"SPX 260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":145,"ivRaw":12.01,"delta":0.468,"gamma":0.001,"optionHigh":139.06,"optionLow":133.38,"bid":141.7,"ask":142.7,"last":139.06,"theta":-1.378,"vega":10.291,"contractSymbol":"SPX 260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"call","volume":60,"oi":335,"ivRaw":15.157,"delta":0.473,"gamma":0.001,"optionHigh":138.19,"optionLow":135.5,"bid":138.8,"ask":139.6,"last":138.19,"theta":-1.751,"vega":10.301,"contractSymbol":"SPX 260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"call","volume":50,"oi":171,"ivRaw":15.094,"delta":0.468,"gamma":0.001,"optionHigh":122.99,"optionLow":122.99,"bid":135.9,"ask":136.7,"last":122.99,"theta":-1.742,"vega":10.291,"contractSymbol":"SPX 260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":44,"type":"call","volume":33,"oi":1014,"ivRaw":15.029,"delta":0.463,"gamma":0.001,"optionHigh":125.7,"optionLow":116.7,"bid":133,"ask":133.7,"last":116.7,"theta":-1.733,"vega":10.279,"contractSymbol":"SPX 260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":44,"type":"call","volume":10,"oi":1461,"ivRaw":14.961,"delta":0.457,"gamma":0.001,"optionHigh":130.6,"optionLow":114.91,"bid":130,"ask":130.9,"last":114.91,"theta":-1.723,"vega":10.265,"contractSymbol":"SPX 260821C07525000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-08","dte":0,"type":"put","volume":63657,"oi":2159,"ivRaw":24.897,"delta":-0.04,"gamma":0.003,"optionHigh":20.5,"optionLow":0.35,"bid":0.4,"ask":0.45,"last":0.45,"theta":-0.425,"vega":0.091,"contractSymbol":"SPXW 260708P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"put","volume":47566,"oi":1385,"ivRaw":24.092,"delta":-0.053,"gamma":0.004,"optionHigh":23.33,"optionLow":0.45,"bid":0.55,"ask":0.6,"last":0.57,"theta":-0.575,"vega":0.115,"contractSymbol":"SPXW 260708P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"put","volume":65293,"oi":2097,"ivRaw":23.239,"delta":-0.071,"gamma":0.005,"optionHigh":26.48,"optionLow":0.65,"bid":0.75,"ask":0.8,"last":0.8,"theta":-0.775,"vega":0.144,"contractSymbol":"SPXW 260708P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"put","volume":49654,"oi":1123,"ivRaw":22.522,"delta":-0.096,"gamma":0.007,"optionHigh":29.8,"optionLow":0.9,"bid":1.05,"ask":1.1,"last":1.1,"theta":-1.075,"vega":0.18,"contractSymbol":"SPXW 260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"put","volume":82340,"oi":4062,"ivRaw":21.733,"delta":-0.128,"gamma":0.009,"optionHigh":33.4,"optionLow":1.25,"bid":1.45,"ask":1.55,"last":1.52,"theta":-1.475,"vega":0.222,"contractSymbol":"SPXW 260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"put","volume":48633,"oi":1694,"ivRaw":21.032,"delta":-0.171,"gamma":0.011,"optionHigh":37.3,"optionLow":1.65,"bid":2.05,"ask":2.1,"last":2.1,"theta":-2.048,"vega":0.27,"contractSymbol":"SPXW 260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"put","volume":55759,"oi":1774,"ivRaw":20.296,"delta":-0.226,"gamma":0.014,"optionHigh":41.33,"optionLow":2.3,"bid":2.85,"ask":2.9,"last":2.85,"theta":-2.825,"vega":0.319,"contractSymbol":"SPXW 260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"put","volume":42526,"oi":1896,"ivRaw":19.627,"delta":-0.296,"gamma":0.017,"optionHigh":45.3,"optionLow":3,"bid":3.9,"ask":4,"last":4,"theta":-3.9,"vega":0.367,"contractSymbol":"SPXW 260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"put","volume":45242,"oi":1018,"ivRaw":19.025,"delta":-0.38,"gamma":0.019,"optionHigh":49.3,"optionLow":3.95,"bid":5.4,"ask":5.5,"last":5.5,"theta":-5.35,"vega":0.404,"contractSymbol":"SPXW 260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"put","volume":32348,"oi":2687,"ivRaw":18.538,"delta":-0.477,"gamma":0.02,"optionHigh":54.2,"optionLow":5.2,"bid":7.3,"ask":7.4,"last":7.4,"theta":-7.297,"vega":0.423,"contractSymbol":"SPXW 260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"put","volume":23321,"oi":1729,"ivRaw":18.497,"delta":-0.578,"gamma":0.02,"optionHigh":57.3,"optionLow":6.8,"bid":9.7,"ask":9.9,"last":9.9,"theta":-7.382,"vega":0.415,"contractSymbol":"SPXW 260708P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"put","volume":11892,"oi":1038,"ivRaw":18.404,"delta":-0.675,"gamma":0.018,"optionHigh":64.04,"optionLow":8.71,"bid":12.8,"ask":12.9,"last":12.8,"theta":-5.485,"vega":0.382,"contractSymbol":"SPXW 260708P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"put","volume":7114,"oi":883,"ivRaw":18.029,"delta":-0.765,"gamma":0.016,"optionHigh":67.86,"optionLow":11.1,"bid":16.3,"ask":16.4,"last":16.5,"theta":-3.96,"vega":0.326,"contractSymbol":"SPXW 260708P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"put","volume":5380,"oi":1090,"ivRaw":18.062,"delta":-0.837,"gamma":0.013,"optionHigh":72.04,"optionLow":14,"bid":20.3,"ask":20.5,"last":20.3,"theta":-2.985,"vega":0.261,"contractSymbol":"SPXW 260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"put","volume":12544,"oi":2746,"ivRaw":18.266,"delta":-0.89,"gamma":0.01,"optionHigh":78.6,"optionLow":17.07,"bid":24.6,"ask":24.8,"last":24.8,"theta":-2.36,"vega":0.199,"contractSymbol":"SPXW 260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"put","volume":3647,"oi":1229,"ivRaw":18.533,"delta":-0.928,"gamma":0.007,"optionHigh":82,"optionLow":20.8,"bid":29.2,"ask":29.5,"last":27.9,"theta":-1.96,"vega":0.145,"contractSymbol":"SPXW 260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"put","volume":1904,"oi":666,"ivRaw":18.837,"delta":-0.954,"gamma":0.005,"optionHigh":85.67,"optionLow":25.6,"bid":34,"ask":34.2,"last":32.1,"theta":-1.71,"vega":0.102,"contractSymbol":"SPXW 260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"put","volume":1622,"oi":537,"ivRaw":19.212,"delta":-0.971,"gamma":0.003,"optionHigh":90.4,"optionLow":29.3,"bid":38.8,"ask":39.1,"last":40.1,"theta":-1.56,"vega":0.07,"contractSymbol":"SPXW 260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":0,"type":"put","volume":1069,"oi":443,"ivRaw":20.409,"delta":-0.978,"gamma":0.002,"optionHigh":95.94,"optionLow":33.6,"bid":43.8,"ask":44,"last":44.3,"theta":-1.51,"vega":0.055,"contractSymbol":"SPXW 260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":0,"type":"put","volume":997,"oi":775,"ivRaw":21.278,"delta":-0.984,"gamma":0.002,"optionHigh":99.96,"optionLow":38.9,"bid":48.7,"ask":49,"last":47.25,"theta":-1.46,"vega":0.041,"contractSymbol":"SPXW 260708P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-09","dte":1,"type":"put","volume":2247,"oi":1376,"ivRaw":16.384,"delta":-0.243,"gamma":0.005,"optionHigh":32.6,"optionLow":8.04,"bid":9.6,"ask":9.7,"last":9.32,"theta":-9.579,"vega":1.269,"contractSymbol":"SPXW 260709P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"put","volume":2502,"oi":696,"ivRaw":16.167,"delta":-0.265,"gamma":0.005,"optionHigh":35.7,"optionLow":8.6,"bid":10.6,"ask":10.7,"last":10.7,"theta":-10.563,"vega":1.327,"contractSymbol":"SPXW 260709P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"put","volume":3642,"oi":530,"ivRaw":15.948,"delta":-0.288,"gamma":0.005,"optionHigh":38.25,"optionLow":9.3,"bid":11.7,"ask":11.8,"last":11.3,"theta":-11.62,"vega":1.383,"contractSymbol":"SPXW 260709P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"put","volume":1713,"oi":683,"ivRaw":15.724,"delta":-0.313,"gamma":0.006,"optionHigh":41,"optionLow":10.6,"bid":12.8,"ask":13,"last":12.42,"theta":-12.735,"vega":1.435,"contractSymbol":"SPXW 260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"put","volume":6271,"oi":877,"ivRaw":15.488,"delta":-0.339,"gamma":0.006,"optionHigh":44.45,"optionLow":11.31,"bid":14.2,"ask":14.3,"last":14.1,"theta":-13.874,"vega":1.483,"contractSymbol":"SPXW 260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"put","volume":2494,"oi":580,"ivRaw":15.237,"delta":-0.366,"gamma":0.006,"optionHigh":47.45,"optionLow":12.4,"bid":15.6,"ask":15.7,"last":15.3,"theta":-14.986,"vega":1.526,"contractSymbol":"SPXW 260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"put","volume":2605,"oi":472,"ivRaw":15.028,"delta":-0.396,"gamma":0.006,"optionHigh":50,"optionLow":13.9,"bid":17.1,"ask":17.3,"last":17.2,"theta":-16.081,"vega":1.562,"contractSymbol":"SPXW 260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"put","volume":1494,"oi":269,"ivRaw":14.763,"delta":-0.427,"gamma":0.007,"optionHigh":52.13,"optionLow":15,"bid":18.8,"ask":19,"last":18.8,"theta":-16.925,"vega":1.59,"contractSymbol":"SPXW 260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"put","volume":2775,"oi":325,"ivRaw":14.52,"delta":-0.459,"gamma":0.007,"optionHigh":54.77,"optionLow":16.5,"bid":20.6,"ask":20.8,"last":20,"theta":-17.533,"vega":1.609,"contractSymbol":"SPXW 260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"put","volume":6863,"oi":4441,"ivRaw":14.246,"delta":-0.493,"gamma":0.007,"optionHigh":60.41,"optionLow":18.4,"bid":22.6,"ask":22.8,"last":22.8,"theta":-17.718,"vega":1.617,"contractSymbol":"SPXW 260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"put","volume":1915,"oi":557,"ivRaw":14.53,"delta":-0.527,"gamma":0.007,"optionHigh":62.83,"optionLow":20,"bid":24.8,"ask":25,"last":24.7,"theta":-18.099,"vega":1.613,"contractSymbol":"SPXW 260709P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"put","volume":1058,"oi":242,"ivRaw":14.289,"delta":-0.562,"gamma":0.007,"optionHigh":68.76,"optionLow":21.8,"bid":27.1,"ask":27.3,"last":26.74,"theta":-17.385,"vega":1.598,"contractSymbol":"SPXW 260709P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"put","volume":993,"oi":412,"ivRaw":14.031,"delta":-0.597,"gamma":0.007,"optionHigh":71,"optionLow":24,"bid":29.7,"ask":29.9,"last":30,"theta":-16.232,"vega":1.569,"contractSymbol":"SPXW 260709P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"put","volume":625,"oi":254,"ivRaw":13.844,"delta":-0.632,"gamma":0.007,"optionHigh":74.6,"optionLow":26.53,"bid":32.4,"ask":32.6,"last":31.84,"theta":-14.848,"vega":1.527,"contractSymbol":"SPXW 260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"put","volume":5922,"oi":4849,"ivRaw":13.601,"delta":-0.668,"gamma":0.007,"optionHigh":80.41,"optionLow":29,"bid":35.3,"ask":35.5,"last":35,"theta":-13.211,"vega":1.471,"contractSymbol":"SPXW 260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"put","volume":212,"oi":235,"ivRaw":13.398,"delta":-0.703,"gamma":0.006,"optionHigh":78.15,"optionLow":32.1,"bid":38.4,"ask":38.7,"last":38.4,"theta":-11.582,"vega":1.402,"contractSymbol":"SPXW 260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"put","volume":207,"oi":468,"ivRaw":13.205,"delta":-0.737,"gamma":0.006,"optionHigh":88,"optionLow":35,"bid":41.7,"ask":42.1,"last":43,"theta":-10.026,"vega":1.322,"contractSymbol":"SPXW 260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"put","volume":403,"oi":323,"ivRaw":13.024,"delta":-0.77,"gamma":0.006,"optionHigh":84.33,"optionLow":38.76,"bid":45.2,"ask":45.9,"last":44.71,"theta":-8.606,"vega":1.232,"contractSymbol":"SPXW 260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":1,"type":"put","volume":212,"oi":257,"ivRaw":12.868,"delta":-0.8,"gamma":0.005,"optionHigh":95.47,"optionLow":41.15,"bid":48.8,"ask":49.9,"last":47.05,"theta":-7.367,"vega":1.134,"contractSymbol":"SPXW 260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":1,"type":"put","volume":998,"oi":919,"ivRaw":12.749,"delta":-0.828,"gamma":0.005,"optionHigh":100.19,"optionLow":47.94,"bid":52.2,"ask":53.9,"last":52.62,"theta":-6.319,"vega":1.033,"contractSymbol":"SPXW 260709P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-10","dte":2,"type":"put","volume":632,"oi":1374,"ivRaw":15.42,"delta":-0.294,"gamma":0.004,"optionHigh":40.04,"optionLow":13.7,"bid":16.1,"ask":16.3,"last":15.75,"theta":-8.063,"vega":1.941,"contractSymbol":"SPXW 260710P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"put","volume":536,"oi":419,"ivRaw":15.249,"delta":-0.313,"gamma":0.004,"optionHigh":43.85,"optionLow":14.59,"bid":17.3,"ask":17.5,"last":17.37,"theta":-8.285,"vega":1.994,"contractSymbol":"SPXW 260710P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"put","volume":969,"oi":950,"ivRaw":15.036,"delta":-0.331,"gamma":0.004,"optionHigh":45.88,"optionLow":15.9,"bid":18.5,"ask":18.7,"last":18.7,"theta":-8.458,"vega":2.044,"contractSymbol":"SPXW 260710P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"put","volume":618,"oi":1639,"ivRaw":14.829,"delta":-0.351,"gamma":0.004,"optionHigh":47.69,"optionLow":17.5,"bid":19.8,"ask":20.1,"last":19.38,"theta":-8.611,"vega":2.089,"contractSymbol":"SPXW 260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"put","volume":1934,"oi":5221,"ivRaw":14.653,"delta":-0.372,"gamma":0.005,"optionHigh":51.2,"optionLow":17.77,"bid":21.3,"ask":21.5,"last":20.5,"theta":-8.757,"vega":2.131,"contractSymbol":"SPXW 260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"put","volume":923,"oi":1001,"ivRaw":14.449,"delta":-0.394,"gamma":0.005,"optionHigh":53.72,"optionLow":20.6,"bid":22.8,"ask":23,"last":22,"theta":-8.854,"vega":2.168,"contractSymbol":"SPXW 260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"put","volume":842,"oi":826,"ivRaw":14.238,"delta":-0.417,"gamma":0.005,"optionHigh":56.6,"optionLow":20.75,"bid":24.4,"ask":24.6,"last":23.7,"theta":-8.909,"vega":2.199,"contractSymbol":"SPXW 260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"put","volume":432,"oi":389,"ivRaw":14.029,"delta":-0.441,"gamma":0.005,"optionHigh":57.48,"optionLow":22.39,"bid":26.1,"ask":26.3,"last":27,"theta":-8.927,"vega":2.222,"contractSymbol":"SPXW 260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"put","volume":921,"oi":1613,"ivRaw":13.833,"delta":-0.465,"gamma":0.005,"optionHigh":60.59,"optionLow":24,"bid":27.9,"ask":28.1,"last":27.97,"theta":-8.911,"vega":2.239,"contractSymbol":"SPXW 260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"put","volume":778,"oi":1562,"ivRaw":13.608,"delta":-0.491,"gamma":0.005,"optionHigh":65.01,"optionLow":25.7,"bid":29.8,"ask":30.1,"last":30.2,"theta":-8.831,"vega":2.247,"contractSymbol":"SPXW 260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"put","volume":766,"oi":922,"ivRaw":14.137,"delta":-0.516,"gamma":0.005,"optionHigh":67.99,"optionLow":27,"bid":31.9,"ask":32.2,"last":31,"theta":-9.173,"vega":2.246,"contractSymbol":"SPXW 260710P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"put","volume":335,"oi":690,"ivRaw":13.93,"delta":-0.542,"gamma":0.005,"optionHigh":72.94,"optionLow":29.28,"bid":34.1,"ask":34.3,"last":34.6,"theta":-9.003,"vega":2.235,"contractSymbol":"SPXW 260710P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"put","volume":516,"oi":645,"ivRaw":13.708,"delta":-0.568,"gamma":0.005,"optionHigh":73.33,"optionLow":32,"bid":36.5,"ask":36.7,"last":35.79,"theta":-8.774,"vega":2.215,"contractSymbol":"SPXW 260710P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"put","volume":289,"oi":387,"ivRaw":13.516,"delta":-0.594,"gamma":0.005,"optionHigh":79.19,"optionLow":34,"bid":38.9,"ask":39.2,"last":38.85,"theta":-8.516,"vega":2.184,"contractSymbol":"SPXW 260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"put","volume":1159,"oi":3680,"ivRaw":13.327,"delta":-0.621,"gamma":0.005,"optionHigh":83.44,"optionLow":35.5,"bid":41.6,"ask":41.8,"last":41.45,"theta":-8.207,"vega":2.142,"contractSymbol":"SPXW 260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"put","volume":95,"oi":314,"ivRaw":13.141,"delta":-0.648,"gamma":0.005,"optionHigh":86.03,"optionLow":40.5,"bid":44.4,"ask":44.6,"last":42.66,"theta":-7.854,"vega":2.09,"contractSymbol":"SPXW 260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"put","volume":229,"oi":346,"ivRaw":12.958,"delta":-0.675,"gamma":0.005,"optionHigh":90.1,"optionLow":42,"bid":47.3,"ask":47.6,"last":47.4,"theta":-7.459,"vega":2.026,"contractSymbol":"SPXW 260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"put","volume":117,"oi":296,"ivRaw":12.776,"delta":-0.702,"gamma":0.005,"optionHigh":95.2,"optionLow":44.31,"bid":50.4,"ask":50.7,"last":49.8,"theta":-7.026,"vega":1.952,"contractSymbol":"SPXW 260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":2,"type":"put","volume":198,"oi":978,"ivRaw":12.624,"delta":-0.728,"gamma":0.005,"optionHigh":98.8,"optionLow":46.4,"bid":53.2,"ask":54.5,"last":54.11,"theta":-6.582,"vega":1.869,"contractSymbol":"SPXW 260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":2,"type":"put","volume":84,"oi":714,"ivRaw":12.447,"delta":-0.754,"gamma":0.004,"optionHigh":101.24,"optionLow":51.5,"bid":56.7,"ask":58.1,"last":54.44,"theta":-6.094,"vega":1.775,"contractSymbol":"SPXW 260710P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-13","dte":5,"type":"put","volume":406,"oi":779,"ivRaw":12.052,"delta":-0.333,"gamma":0.003,"optionHigh":49.8,"optionLow":21.65,"bid":23.4,"ask":23.6,"last":24.3,"theta":-4.125,"vega":3.202,"contractSymbol":"SPXW 260713P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"put","volume":162,"oi":191,"ivRaw":11.904,"delta":-0.348,"gamma":0.004,"optionHigh":52.5,"optionLow":24.4,"bid":24.7,"ask":24.9,"last":24.4,"theta":-4.162,"vega":3.258,"contractSymbol":"SPXW 260713P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"put","volume":1038,"oi":194,"ivRaw":11.761,"delta":-0.365,"gamma":0.004,"optionHigh":53.42,"optionLow":23.88,"bid":26,"ask":26.2,"last":28.7,"theta":-4.195,"vega":3.312,"contractSymbol":"SPXW 260713P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"put","volume":213,"oi":250,"ivRaw":11.613,"delta":-0.382,"gamma":0.004,"optionHigh":56.95,"optionLow":25.4,"bid":27.4,"ask":27.6,"last":27.79,"theta":-4.218,"vega":3.36,"contractSymbol":"SPXW 260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"put","volume":914,"oi":645,"ivRaw":11.457,"delta":-0.399,"gamma":0.004,"optionHigh":56.56,"optionLow":25.98,"bid":28.9,"ask":29.1,"last":29.6,"theta":-4.23,"vega":3.403,"contractSymbol":"SPXW 260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"put","volume":483,"oi":384,"ivRaw":11.318,"delta":-0.418,"gamma":0.004,"optionHigh":55.6,"optionLow":30.1,"bid":30.5,"ask":30.7,"last":30.3,"theta":-4.239,"vega":3.44,"contractSymbol":"SPXW 260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"put","volume":246,"oi":245,"ivRaw":11.17,"delta":-0.437,"gamma":0.004,"optionHigh":63.76,"optionLow":30.9,"bid":32.1,"ask":32.4,"last":30.9,"theta":-4.236,"vega":3.471,"contractSymbol":"SPXW 260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"put","volume":1078,"oi":578,"ivRaw":11.023,"delta":-0.456,"gamma":0.004,"optionHigh":65.79,"optionLow":30.17,"bid":33.9,"ask":34.1,"last":33.13,"theta":-4.223,"vega":3.494,"contractSymbol":"SPXW 260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"put","volume":180,"oi":287,"ivRaw":10.878,"delta":-0.477,"gamma":0.004,"optionHigh":69.35,"optionLow":32.18,"bid":35.7,"ask":35.9,"last":34.59,"theta":-4.2,"vega":3.509,"contractSymbol":"SPXW 260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"put","volume":1371,"oi":993,"ivRaw":10.72,"delta":-0.498,"gamma":0.004,"optionHigh":71.74,"optionLow":34.76,"bid":37.6,"ask":37.9,"last":38.4,"theta":-4.162,"vega":3.515,"contractSymbol":"SPXW 260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"put","volume":565,"oi":261,"ivRaw":11.653,"delta":-0.517,"gamma":0.004,"optionHigh":73.21,"optionLow":36.3,"bid":39.6,"ask":39.9,"last":40.2,"theta":-4.508,"vega":3.512,"contractSymbol":"SPXW 260713P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"put","volume":350,"oi":212,"ivRaw":11.507,"delta":-0.537,"gamma":0.004,"optionHigh":77.78,"optionLow":37.32,"bid":41.7,"ask":42,"last":42.32,"theta":-4.45,"vega":3.5,"contractSymbol":"SPXW 260713P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"put","volume":211,"oi":404,"ivRaw":11.361,"delta":-0.557,"gamma":0.004,"optionHigh":79.18,"optionLow":41.9,"bid":44,"ask":44.2,"last":42.5,"theta":-4.38,"vega":3.479,"contractSymbol":"SPXW 260713P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"put","volume":99,"oi":159,"ivRaw":11.212,"delta":-0.578,"gamma":0.004,"optionHigh":80.88,"optionLow":45.47,"bid":46.3,"ask":46.6,"last":45.47,"theta":-4.298,"vega":3.448,"contractSymbol":"SPXW 260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"put","volume":214,"oi":1257,"ivRaw":11.063,"delta":-0.599,"gamma":0.004,"optionHigh":88.84,"optionLow":46.37,"bid":48.8,"ask":49,"last":49.5,"theta":-4.203,"vega":3.406,"contractSymbol":"SPXW 260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"put","volume":21,"oi":92,"ivRaw":10.924,"delta":-0.62,"gamma":0.004,"optionHigh":91.2,"optionLow":56.69,"bid":51.4,"ask":51.6,"last":91.2,"theta":-4.101,"vega":3.355,"contractSymbol":"SPXW 260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"put","volume":65,"oi":200,"ivRaw":10.781,"delta":-0.641,"gamma":0.004,"optionHigh":92.38,"optionLow":51.43,"bid":54.1,"ask":54.3,"last":52.1,"theta":-3.985,"vega":3.292,"contractSymbol":"SPXW 260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"put","volume":33,"oi":104,"ivRaw":10.648,"delta":-0.662,"gamma":0.004,"optionHigh":96.01,"optionLow":55.5,"bid":56.9,"ask":57.2,"last":55.6,"theta":-3.861,"vega":3.219,"contractSymbol":"SPXW 260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":5,"type":"put","volume":33,"oi":261,"ivRaw":10.51,"delta":-0.684,"gamma":0.004,"optionHigh":90.93,"optionLow":56.4,"bid":59.9,"ask":60.1,"last":57.85,"theta":-3.725,"vega":3.134,"contractSymbol":"SPXW 260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":5,"type":"put","volume":140,"oi":1368,"ivRaw":10.382,"delta":-0.705,"gamma":0.004,"optionHigh":100.32,"optionLow":61.54,"bid":63,"ask":63.2,"last":62.12,"theta":-3.583,"vega":3.039,"contractSymbol":"SPXW 260713P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-14","dte":6,"type":"put","volume":153,"oi":1638,"ivRaw":12.78,"delta":-0.354,"gamma":0.003,"optionHigh":54.76,"optionLow":27.5,"bid":29.6,"ask":29.9,"last":29.56,"theta":-4.055,"vega":3.585,"contractSymbol":"SPXW 260714P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"put","volume":39,"oi":52,"ivRaw":12.645,"delta":-0.368,"gamma":0.003,"optionHigh":57.2,"optionLow":32.4,"bid":31,"ask":31.2,"last":32.4,"theta":-4.076,"vega":3.633,"contractSymbol":"SPXW 260714P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"put","volume":204,"oi":421,"ivRaw":12.507,"delta":-0.382,"gamma":0.003,"optionHigh":60,"optionLow":28.62,"bid":32.4,"ask":32.7,"last":33.1,"theta":-4.091,"vega":3.677,"contractSymbol":"SPXW 260714P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"put","volume":46,"oi":204,"ivRaw":12.377,"delta":-0.397,"gamma":0.003,"optionHigh":52.22,"optionLow":31.2,"bid":33.9,"ask":34.2,"last":31.2,"theta":-4.103,"vega":3.718,"contractSymbol":"SPXW 260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"put","volume":139,"oi":883,"ivRaw":12.239,"delta":-0.413,"gamma":0.003,"optionHigh":62.01,"optionLow":31.33,"bid":35.5,"ask":35.7,"last":33.19,"theta":-4.107,"vega":3.753,"contractSymbol":"SPXW 260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"put","volume":480,"oi":1630,"ivRaw":12.111,"delta":-0.429,"gamma":0.003,"optionHigh":68,"optionLow":36.2,"bid":37.1,"ask":37.3,"last":36.2,"theta":-4.107,"vega":3.784,"contractSymbol":"SPXW 260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"put","volume":260,"oi":107,"ivRaw":11.975,"delta":-0.445,"gamma":0.003,"optionHigh":66.18,"optionLow":35,"bid":38.8,"ask":39,"last":38.13,"theta":-4.098,"vega":3.809,"contractSymbol":"SPXW 260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"put","volume":85,"oi":559,"ivRaw":11.832,"delta":-0.462,"gamma":0.003,"optionHigh":68.72,"optionLow":42.01,"bid":40.6,"ask":40.8,"last":42.36,"theta":-4.08,"vega":3.828,"contractSymbol":"SPXW 260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"put","volume":139,"oi":223,"ivRaw":11.708,"delta":-0.479,"gamma":0.004,"optionHigh":68.75,"optionLow":38.38,"bid":42.4,"ask":42.7,"last":41.7,"theta":-4.06,"vega":3.84,"contractSymbol":"SPXW 260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"put","volume":4263,"oi":370,"ivRaw":11.561,"delta":-0.497,"gamma":0.004,"optionHigh":76.02,"optionLow":44.8,"bid":44.3,"ask":44.6,"last":44.8,"theta":-4.026,"vega":3.845,"contractSymbol":"SPXW 260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"put","volume":467,"oi":226,"ivRaw":12.609,"delta":-0.513,"gamma":0.003,"optionHigh":79.1,"optionLow":44.95,"bid":46.4,"ask":46.6,"last":45.58,"theta":-4.376,"vega":3.843,"contractSymbol":"SPXW 260714P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"put","volume":36,"oi":99,"ivRaw":12.469,"delta":-0.53,"gamma":0.003,"optionHigh":82.8,"optionLow":47.5,"bid":48.5,"ask":48.7,"last":48.43,"theta":-4.327,"vega":3.835,"contractSymbol":"SPXW 260714P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"put","volume":104,"oi":215,"ivRaw":12.332,"delta":-0.547,"gamma":0.003,"optionHigh":80.5,"optionLow":47.68,"bid":50.6,"ask":50.9,"last":50.68,"theta":-4.27,"vega":3.819,"contractSymbol":"SPXW 260714P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"put","volume":31,"oi":81,"ivRaw":12.185,"delta":-0.564,"gamma":0.003,"optionHigh":78.53,"optionLow":49.9,"bid":52.9,"ask":53.2,"last":52.05,"theta":-4.203,"vega":3.795,"contractSymbol":"SPXW 260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"put","volume":3611,"oi":2014,"ivRaw":12.053,"delta":-0.582,"gamma":0.003,"optionHigh":91.1,"optionLow":53.38,"bid":55.3,"ask":55.5,"last":55.44,"theta":-4.132,"vega":3.764,"contractSymbol":"SPXW 260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"put","volume":13,"oi":91,"ivRaw":11.924,"delta":-0.6,"gamma":0.003,"optionHigh":83.3,"optionLow":57.35,"bid":57.8,"ask":58,"last":57.35,"theta":-4.054,"vega":3.724,"contractSymbol":"SPXW 260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"put","volume":14,"oi":274,"ivRaw":11.784,"delta":-0.618,"gamma":0.003,"optionHigh":85.85,"optionLow":59.25,"bid":60.3,"ask":60.6,"last":59.25,"theta":-3.965,"vega":3.676,"contractSymbol":"SPXW 260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"put","volume":33,"oi":113,"ivRaw":11.657,"delta":-0.636,"gamma":0.003,"optionHigh":102.88,"optionLow":61.95,"bid":63,"ask":63.3,"last":62.55,"theta":-3.872,"vega":3.62,"contractSymbol":"SPXW 260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":6,"type":"put","volume":3,"oi":211,"ivRaw":11.517,"delta":-0.654,"gamma":0.003,"optionHigh":90.2,"optionLow":74.2,"bid":65.8,"ask":66.1,"last":90.2,"theta":-3.765,"vega":3.554,"contractSymbol":"SPXW 260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":6,"type":"put","volume":717,"oi":196,"ivRaw":11.391,"delta":-0.672,"gamma":0.003,"optionHigh":95.69,"optionLow":64.72,"bid":68.7,"ask":69,"last":75.36,"theta":-3.657,"vega":3.481,"contractSymbol":"SPXW 260714P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-15","dte":7,"type":"put","volume":48,"oi":214,"ivRaw":12.908,"delta":-0.366,"gamma":0.003,"optionHigh":61.6,"optionLow":33.55,"bid":34,"ask":34.2,"last":33.89,"theta":-3.844,"vega":3.915,"contractSymbol":"SPXW 260715P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"put","volume":57,"oi":101,"ivRaw":12.781,"delta":-0.38,"gamma":0.003,"optionHigh":64.52,"optionLow":33.31,"bid":35.4,"ask":35.6,"last":36.1,"theta":-3.858,"vega":3.959,"contractSymbol":"SPXW 260715P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"put","volume":67,"oi":138,"ivRaw":12.65,"delta":-0.393,"gamma":0.003,"optionHigh":65.74,"optionLow":36.42,"bid":36.9,"ask":37.1,"last":36.47,"theta":-3.866,"vega":4,"contractSymbol":"SPXW 260715P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"put","volume":319,"oi":184,"ivRaw":12.516,"delta":-0.407,"gamma":0.003,"optionHigh":68.78,"optionLow":36.09,"bid":38.4,"ask":38.6,"last":37.99,"theta":-3.869,"vega":4.036,"contractSymbol":"SPXW 260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"put","volume":254,"oi":260,"ivRaw":12.392,"delta":-0.421,"gamma":0.003,"optionHigh":69.3,"optionLow":36.8,"bid":40,"ask":40.2,"last":40,"theta":-3.871,"vega":4.069,"contractSymbol":"SPXW 260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"put","volume":80,"oi":76,"ivRaw":12.264,"delta":-0.436,"gamma":0.003,"optionHigh":67.97,"optionLow":40.65,"bid":41.6,"ask":41.8,"last":41.12,"theta":-3.865,"vega":4.096,"contractSymbol":"SPXW 260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"put","volume":115,"oi":101,"ivRaw":12.13,"delta":-0.451,"gamma":0.003,"optionHigh":71.7,"optionLow":40.71,"bid":43.3,"ask":43.6,"last":43.55,"theta":-3.853,"vega":4.118,"contractSymbol":"SPXW 260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"put","volume":138,"oi":115,"ivRaw":12.004,"delta":-0.466,"gamma":0.003,"optionHigh":71.24,"optionLow":40.67,"bid":45.1,"ask":45.3,"last":45.35,"theta":-3.838,"vega":4.135,"contractSymbol":"SPXW 260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"put","volume":147,"oi":84,"ivRaw":11.867,"delta":-0.482,"gamma":0.003,"optionHigh":73.45,"optionLow":43.9,"bid":46.9,"ask":47.2,"last":46.46,"theta":-3.814,"vega":4.146,"contractSymbol":"SPXW 260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"put","volume":172,"oi":534,"ivRaw":11.728,"delta":-0.498,"gamma":0.003,"optionHigh":82.08,"optionLow":44.45,"bid":48.9,"ask":49.1,"last":48.78,"theta":-3.784,"vega":4.15,"contractSymbol":"SPXW 260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"put","volume":151,"oi":154,"ivRaw":12.906,"delta":-0.513,"gamma":0.003,"optionHigh":79.85,"optionLow":47,"bid":50.9,"ask":51.1,"last":49.85,"theta":-4.146,"vega":4.148,"contractSymbol":"SPXW 260715P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"put","volume":73,"oi":58,"ivRaw":12.764,"delta":-0.528,"gamma":0.003,"optionHigh":78.76,"optionLow":47.82,"bid":52.9,"ask":53.2,"last":52.1,"theta":-4.101,"vega":4.139,"contractSymbol":"SPXW 260715P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"put","volume":119,"oi":212,"ivRaw":12.628,"delta":-0.543,"gamma":0.003,"optionHigh":78,"optionLow":50.25,"bid":55.1,"ask":55.3,"last":54.7,"theta":-4.052,"vega":4.125,"contractSymbol":"SPXW 260715P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"put","volume":34,"oi":76,"ivRaw":12.496,"delta":-0.559,"gamma":0.003,"optionHigh":87.5,"optionLow":59.4,"bid":57.3,"ask":57.6,"last":62.8,"theta":-3.999,"vega":4.104,"contractSymbol":"SPXW 260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"put","volume":138,"oi":427,"ivRaw":12.356,"delta":-0.575,"gamma":0.003,"optionHigh":96.23,"optionLow":57.59,"bid":59.6,"ask":59.9,"last":60.2,"theta":-3.936,"vega":4.075,"contractSymbol":"SPXW 260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"put","volume":27,"oi":27,"ivRaw":12.232,"delta":-0.591,"gamma":0.003,"optionHigh":99.92,"optionLow":60.1,"bid":62,"ask":62.3,"last":60.1,"theta":-3.873,"vega":4.04,"contractSymbol":"SPXW 260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"put","volume":13,"oi":397,"ivRaw":12.103,"delta":-0.607,"gamma":0.003,"optionHigh":103.18,"optionLow":65.69,"bid":64.5,"ask":64.8,"last":65.69,"theta":-3.802,"vega":3.998,"contractSymbol":"SPXW 260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"put","volume":1,"oi":75,"ivRaw":11.974,"delta":-0.624,"gamma":0.003,"optionHigh":88.1,"optionLow":88.1,"bid":67.1,"ask":67.4,"last":88.1,"theta":-3.724,"vega":3.947,"contractSymbol":"SPXW 260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":7,"type":"put","volume":14,"oi":53,"ivRaw":11.836,"delta":-0.641,"gamma":0.003,"optionHigh":108.88,"optionLow":79.5,"bid":69.8,"ask":70.1,"last":108.88,"theta":-3.637,"vega":3.888,"contractSymbol":"SPXW 260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":7,"type":"put","volume":123,"oi":132,"ivRaw":11.712,"delta":-0.657,"gamma":0.003,"optionHigh":103.84,"optionLow":70.5,"bid":72.6,"ask":72.9,"last":71.82,"theta":-3.548,"vega":3.822,"contractSymbol":"SPXW 260715P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-16","dte":8,"type":"put","volume":233,"oi":401,"ivRaw":13.039,"delta":-0.375,"gamma":0.003,"optionHigh":64.27,"optionLow":35.98,"bid":37.9,"ask":38.3,"last":41.05,"theta":-3.64,"vega":4.215,"contractSymbol":"SPXW 260716P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"put","volume":27,"oi":42,"ivRaw":12.91,"delta":-0.387,"gamma":0.003,"optionHigh":63.2,"optionLow":37.34,"bid":39.4,"ask":39.7,"last":37.34,"theta":-3.646,"vega":4.256,"contractSymbol":"SPXW 260716P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"put","volume":23,"oi":261,"ivRaw":12.789,"delta":-0.4,"gamma":0.003,"optionHigh":64.56,"optionLow":45,"bid":40.8,"ask":41.2,"last":45,"theta":-3.65,"vega":4.294,"contractSymbol":"SPXW 260716P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"put","volume":7,"oi":98,"ivRaw":12.657,"delta":-0.413,"gamma":0.003,"optionHigh":71,"optionLow":59.5,"bid":42.4,"ask":42.7,"last":59.5,"theta":-3.648,"vega":4.328,"contractSymbol":"SPXW 260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"put","volume":157,"oi":1551,"ivRaw":12.535,"delta":-0.426,"gamma":0.003,"optionHigh":73.5,"optionLow":47.23,"bid":44,"ask":44.3,"last":47.23,"theta":-3.645,"vega":4.358,"contractSymbol":"SPXW 260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"put","volume":40,"oi":972,"ivRaw":12.42,"delta":-0.44,"gamma":0.003,"optionHigh":75.68,"optionLow":50.37,"bid":45.6,"ask":46,"last":50.37,"theta":-3.64,"vega":4.383,"contractSymbol":"SPXW 260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"put","volume":34,"oi":133,"ivRaw":12.278,"delta":-0.454,"gamma":0.003,"optionHigh":67.32,"optionLow":45.5,"bid":47.3,"ask":47.7,"last":45.5,"theta":-3.623,"vega":4.404,"contractSymbol":"SPXW 260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"put","volume":24,"oi":123,"ivRaw":12.144,"delta":-0.468,"gamma":0.003,"optionHigh":69.49,"optionLow":54.93,"bid":49.1,"ask":49.4,"last":58.3,"theta":-3.604,"vega":4.419,"contractSymbol":"SPXW 260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"put","volume":104,"oi":345,"ivRaw":12.016,"delta":-0.483,"gamma":0.003,"optionHigh":74.1,"optionLow":50,"bid":50.9,"ask":51.3,"last":50,"theta":-3.581,"vega":4.429,"contractSymbol":"SPXW 260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"put","volume":40,"oi":195,"ivRaw":11.885,"delta":-0.498,"gamma":0.003,"optionHigh":75.36,"optionLow":50.48,"bid":52.8,"ask":53.2,"last":52.53,"theta":-3.554,"vega":4.433,"contractSymbol":"SPXW 260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"put","volume":55,"oi":103,"ivRaw":11.768,"delta":-0.513,"gamma":0.003,"optionHigh":78.65,"optionLow":51,"bid":54.8,"ask":55.2,"last":51,"theta":-3.524,"vega":4.431,"contractSymbol":"SPXW 260716P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"put","volume":19,"oi":156,"ivRaw":13.016,"delta":-0.525,"gamma":0.003,"optionHigh":91.06,"optionLow":53.57,"bid":56.9,"ask":57.2,"last":53.57,"theta":-3.877,"vega":4.425,"contractSymbol":"SPXW 260716P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"put","volume":32,"oi":216,"ivRaw":12.881,"delta":-0.539,"gamma":0.003,"optionHigh":82.64,"optionLow":58.23,"bid":59,"ask":59.3,"last":58.67,"theta":-3.833,"vega":4.412,"contractSymbol":"SPXW 260716P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"put","volume":2,"oi":138,"ivRaw":12.752,"delta":-0.554,"gamma":0.003,"optionHigh":85.24,"optionLow":73.9,"bid":61.2,"ask":61.5,"last":73.9,"theta":-3.785,"vega":4.393,"contractSymbol":"SPXW 260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"put","volume":55,"oi":769,"ivRaw":12.628,"delta":-0.568,"gamma":0.003,"optionHigh":99.45,"optionLow":59.5,"bid":63.4,"ask":63.8,"last":62.85,"theta":-3.735,"vega":4.368,"contractSymbol":"SPXW 260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"put","volume":13,"oi":49,"ivRaw":12.497,"delta":-0.583,"gamma":0.003,"optionHigh":90.8,"optionLow":71.78,"bid":65.8,"ask":66.2,"last":71.78,"theta":-3.678,"vega":4.337,"contractSymbol":"SPXW 260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"put","volume":1,"oi":39,"ivRaw":12.374,"delta":-0.598,"gamma":0.003,"optionHigh":67.81,"optionLow":67.81,"bid":68.2,"ask":68.6,"last":67.81,"theta":-3.617,"vega":4.299,"contractSymbol":"SPXW 260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":135,"ivRaw":12.243,"delta":-0.613,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.8,"ask":71.2,"last":51.2,"theta":-3.55,"vega":4.253,"contractSymbol":"SPXW 260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":8,"type":"put","volume":4,"oi":52,"ivRaw":12.114,"delta":-0.628,"gamma":0.003,"optionHigh":111.98,"optionLow":99.86,"bid":73.4,"ask":73.7,"last":111.98,"theta":-3.478,"vega":4.201,"contractSymbol":"SPXW 260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":8,"type":"put","volume":20,"oi":90,"ivRaw":11.992,"delta":-0.644,"gamma":0.003,"optionHigh":90.45,"optionLow":73.08,"bid":76,"ask":76.4,"last":82.54,"theta":-3.403,"vega":4.142,"contractSymbol":"SPXW 260716P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-17","dte":9,"type":"put","volume":335,"oi":662,"ivRaw":12.965,"delta":-0.375,"gamma":0.003,"optionHigh":66.1,"optionLow":38.62,"bid":39.3,"ask":39.9,"last":38.62,"theta":-3.387,"vega":4.4,"contractSymbol":"SPX 260717P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"put","volume":197,"oi":514,"ivRaw":12.842,"delta":-0.387,"gamma":0.003,"optionHigh":64.9,"optionLow":42.83,"bid":40.7,"ask":41.3,"last":42.83,"theta":-3.39,"vega":4.441,"contractSymbol":"SPX 260717P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"put","volume":187,"oi":656,"ivRaw":12.727,"delta":-0.399,"gamma":0.003,"optionHigh":71.2,"optionLow":46.2,"bid":42.2,"ask":42.7,"last":46.2,"theta":-3.391,"vega":4.479,"contractSymbol":"SPX 260717P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"put","volume":261,"oi":477,"ivRaw":12.601,"delta":-0.412,"gamma":0.003,"optionHigh":73.4,"optionLow":40.78,"bid":43.7,"ask":44.3,"last":42.55,"theta":-3.387,"vega":4.514,"contractSymbol":"SPX 260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"put","volume":1095,"oi":20159,"ivRaw":12.474,"delta":-0.424,"gamma":0.003,"optionHigh":75.6,"optionLow":42.27,"bid":45.3,"ask":45.8,"last":49.53,"theta":-3.379,"vega":4.544,"contractSymbol":"SPX 260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"put","volume":477,"oi":1818,"ivRaw":12.355,"delta":-0.437,"gamma":0.003,"optionHigh":69,"optionLow":50.2,"bid":46.9,"ask":47.4,"last":50.2,"theta":-3.37,"vega":4.571,"contractSymbol":"SPX 260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"put","volume":155,"oi":745,"ivRaw":12.234,"delta":-0.451,"gamma":0.003,"optionHigh":66.55,"optionLow":45,"bid":48.6,"ask":49.1,"last":47.7,"theta":-3.356,"vega":4.592,"contractSymbol":"SPX 260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"put","volume":209,"oi":2570,"ivRaw":12.097,"delta":-0.465,"gamma":0.003,"optionHigh":66.7,"optionLow":53.1,"bid":50.4,"ask":50.9,"last":54.5,"theta":-3.334,"vega":4.609,"contractSymbol":"SPX 260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"put","volume":60,"oi":904,"ivRaw":11.979,"delta":-0.479,"gamma":0.003,"optionHigh":80,"optionLow":49.8,"bid":52.2,"ask":52.7,"last":50.8,"theta":-3.313,"vega":4.621,"contractSymbol":"SPX 260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"put","volume":508,"oi":1861,"ivRaw":11.848,"delta":-0.493,"gamma":0.003,"optionHigh":87.63,"optionLow":51.02,"bid":54,"ask":54.6,"last":54.4,"theta":-3.285,"vega":4.627,"contractSymbol":"SPX 260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"put","volume":47,"oi":611,"ivRaw":11.729,"delta":-0.508,"gamma":0.003,"optionHigh":75.48,"optionLow":52.82,"bid":56,"ask":56.5,"last":54.4,"theta":-3.254,"vega":4.627,"contractSymbol":"SPX 260717P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"put","volume":48,"oi":1309,"ivRaw":13.037,"delta":-0.519,"gamma":0.003,"optionHigh":61,"optionLow":56.88,"bid":58,"ask":58.5,"last":56.88,"theta":-3.607,"vega":4.622,"contractSymbol":"SPX 260717P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"put","volume":4,"oi":675,"ivRaw":12.914,"delta":-0.533,"gamma":0.003,"optionHigh":81.43,"optionLow":65.95,"bid":60.1,"ask":60.6,"last":81.43,"theta":-3.567,"vega":4.612,"contractSymbol":"SPX 260717P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"put","volume":4,"oi":503,"ivRaw":12.787,"delta":-0.547,"gamma":0.003,"optionHigh":93.28,"optionLow":61.55,"bid":62.2,"ask":62.8,"last":61.55,"theta":-3.522,"vega":4.596,"contractSymbol":"SPX 260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"put","volume":4998,"oi":24297,"ivRaw":12.665,"delta":-0.56,"gamma":0.003,"optionHigh":101.35,"optionLow":60.86,"bid":64.4,"ask":65,"last":63.75,"theta":-3.475,"vega":4.574,"contractSymbol":"SPX 260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"put","volume":50,"oi":676,"ivRaw":12.538,"delta":-0.575,"gamma":0.003,"optionHigh":90.6,"optionLow":70.53,"bid":66.6,"ask":67.5,"last":70.53,"theta":-3.421,"vega":4.546,"contractSymbol":"SPX 260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"put","volume":1,"oi":495,"ivRaw":12.417,"delta":-0.589,"gamma":0.003,"optionHigh":73.11,"optionLow":73.11,"bid":69,"ask":69.9,"last":73.11,"theta":-3.365,"vega":4.512,"contractSymbol":"SPX 260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":216,"ivRaw":12.293,"delta":-0.603,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.5,"ask":72.4,"last":57.6,"theta":-3.304,"vega":4.471,"contractSymbol":"SPX 260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":9,"type":"put","volume":5,"oi":562,"ivRaw":12.183,"delta":-0.618,"gamma":0.003,"optionHigh":86,"optionLow":86,"bid":74,"ask":74.9,"last":86,"theta":-3.242,"vega":4.424,"contractSymbol":"SPX 260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":9,"type":"put","volume":13,"oi":1557,"ivRaw":12.055,"delta":-0.633,"gamma":0.003,"optionHigh":110.83,"optionLow":72.48,"bid":76.7,"ask":77.5,"last":72.48,"theta":-3.17,"vega":4.369,"contractSymbol":"SPX 260717P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-20","dte":12,"type":"put","volume":143,"oi":314,"ivRaw":12.154,"delta":-0.39,"gamma":0.002,"optionHigh":68.5,"optionLow":42.6,"bid":45.9,"ask":46.3,"last":45.98,"theta":-2.788,"vega":5.215,"contractSymbol":"SPXW 260720P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"put","volume":67,"oi":92,"ivRaw":12.045,"delta":-0.401,"gamma":0.002,"optionHigh":75.8,"optionLow":51.35,"bid":47.3,"ask":47.7,"last":51.35,"theta":-2.788,"vega":5.255,"contractSymbol":"SPXW 260720P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"put","volume":31,"oi":158,"ivRaw":11.936,"delta":-0.412,"gamma":0.002,"optionHigh":71.5,"optionLow":52.9,"bid":48.8,"ask":49.2,"last":52.9,"theta":-2.786,"vega":5.29,"contractSymbol":"SPXW 260720P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"put","volume":17,"oi":104,"ivRaw":11.826,"delta":-0.424,"gamma":0.002,"optionHigh":78.75,"optionLow":52.15,"bid":50.4,"ask":50.8,"last":52.15,"theta":-2.782,"vega":5.323,"contractSymbol":"SPXW 260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"put","volume":133,"oi":2157,"ivRaw":11.725,"delta":-0.436,"gamma":0.002,"optionHigh":76.32,"optionLow":55.27,"bid":52,"ask":52.4,"last":55.27,"theta":-2.777,"vega":5.351,"contractSymbol":"SPXW 260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"put","volume":75,"oi":45,"ivRaw":11.604,"delta":-0.448,"gamma":0.003,"optionHigh":73.47,"optionLow":51.3,"bid":53.6,"ask":54,"last":52.8,"theta":-2.766,"vega":5.375,"contractSymbol":"SPXW 260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"put","volume":53,"oi":153,"ivRaw":11.481,"delta":-0.46,"gamma":0.003,"optionHigh":81.06,"optionLow":60.6,"bid":55.4,"ask":55.7,"last":60.6,"theta":-2.751,"vega":5.394,"contractSymbol":"SPXW 260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"put","volume":48,"oi":33,"ivRaw":11.383,"delta":-0.473,"gamma":0.003,"optionHigh":86.23,"optionLow":57,"bid":57,"ask":57.5,"last":57.5,"theta":-2.74,"vega":5.408,"contractSymbol":"SPXW 260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"put","volume":56,"oi":183,"ivRaw":11.267,"delta":-0.485,"gamma":0.003,"optionHigh":89.62,"optionLow":58.8,"bid":58.9,"ask":59.3,"last":59,"theta":-2.722,"vega":5.418,"contractSymbol":"SPXW 260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"put","volume":23,"oi":2037,"ivRaw":11.158,"delta":-0.498,"gamma":0.003,"optionHigh":87.08,"optionLow":57.6,"bid":60.8,"ask":61.2,"last":64.77,"theta":-2.703,"vega":5.421,"contractSymbol":"SPXW 260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"put","volume":6,"oi":102,"ivRaw":11.032,"delta":-0.512,"gamma":0.003,"optionHigh":73.88,"optionLow":65.35,"bid":62.7,"ask":63.2,"last":68.12,"theta":-2.676,"vega":5.419,"contractSymbol":"SPXW 260720P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"put","volume":38,"oi":51,"ivRaw":12.611,"delta":-0.521,"gamma":0.002,"optionHigh":91.92,"optionLow":63.2,"bid":64.6,"ask":65.1,"last":64.2,"theta":-3.038,"vega":5.413,"contractSymbol":"SPXW 260720P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"put","volume":18,"oi":191,"ivRaw":12.495,"delta":-0.533,"gamma":0.002,"optionHigh":101.07,"optionLow":63.36,"bid":66.8,"ask":67.2,"last":63.36,"theta":-3.009,"vega":5.402,"contractSymbol":"SPXW 260720P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"put","volume":4,"oi":53,"ivRaw":12.376,"delta":-0.545,"gamma":0.002,"optionHigh":102.8,"optionLow":77.77,"bid":68.8,"ask":69.3,"last":102.8,"theta":-2.977,"vega":5.386,"contractSymbol":"SPXW 260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"put","volume":126,"oi":349,"ivRaw":12.264,"delta":-0.557,"gamma":0.002,"optionHigh":106.9,"optionLow":74.31,"bid":71,"ask":71.5,"last":74.31,"theta":-2.943,"vega":5.365,"contractSymbol":"SPXW 260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":73,"ivRaw":12.159,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":73.8,"last":50.8,"theta":-2.908,"vega":5.337,"contractSymbol":"SPXW 260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"put","volume":23,"oi":230,"ivRaw":12.041,"delta":-0.582,"gamma":0.002,"optionHigh":102.5,"optionLow":79.97,"bid":75.7,"ask":76.1,"last":79.97,"theta":-2.868,"vega":5.304,"contractSymbol":"SPXW 260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":49,"ivRaw":11.931,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.5,"last":69.2,"theta":-2.827,"vega":5.265,"contractSymbol":"SPXW 260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":12,"type":"put","volume":10,"oi":84,"ivRaw":11.827,"delta":-0.608,"gamma":0.002,"optionHigh":91.22,"optionLow":76.5,"bid":80.4,"ask":81,"last":76.5,"theta":-2.784,"vega":5.22,"contractSymbol":"SPXW 260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":12,"type":"put","volume":1,"oi":410,"ivRaw":11.718,"delta":-0.621,"gamma":0.002,"optionHigh":98.21,"optionLow":98.21,"bid":83,"ask":83.6,"last":98.21,"theta":-2.738,"vega":5.169,"contractSymbol":"SPXW 260720P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-21","dte":13,"type":"put","volume":3,"oi":37,"ivRaw":12.268,"delta":-0.395,"gamma":0.002,"optionHigh":66.63,"optionLow":66.1,"bid":49,"ask":49.4,"last":66.63,"theta":-2.703,"vega":5.444,"contractSymbol":"SPXW 260721P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"put","volume":165,"oi":152,"ivRaw":12.158,"delta":-0.405,"gamma":0.002,"optionHigh":75.37,"optionLow":53.2,"bid":50.5,"ask":50.9,"last":53.2,"theta":-2.701,"vega":5.482,"contractSymbol":"SPXW 260721P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"put","volume":19,"oi":66,"ivRaw":12.058,"delta":-0.416,"gamma":0.002,"optionHigh":80.42,"optionLow":56.2,"bid":52,"ask":52.4,"last":80.42,"theta":-2.699,"vega":5.516,"contractSymbol":"SPXW 260721P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"put","volume":191,"oi":27,"ivRaw":11.95,"delta":-0.427,"gamma":0.002,"optionHigh":79.32,"optionLow":56.4,"bid":53.6,"ask":54,"last":56.4,"theta":-2.693,"vega":5.547,"contractSymbol":"SPXW 260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"put","volume":73,"oi":131,"ivRaw":11.84,"delta":-0.438,"gamma":0.002,"optionHigh":86.8,"optionLow":55,"bid":55.2,"ask":55.6,"last":55,"theta":-2.685,"vega":5.574,"contractSymbol":"SPXW 260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":26,"ivRaw":11.73,"delta":-0.45,"gamma":0.002,"optionHigh":86.73,"optionLow":67.6,"bid":56.8,"ask":57.2,"last":68.31,"theta":-2.675,"vega":5.596,"contractSymbol":"SPXW 260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"put","volume":47,"oi":106,"ivRaw":11.619,"delta":-0.461,"gamma":0.002,"optionHigh":85.62,"optionLow":57.75,"bid":58.4,"ask":58.9,"last":57.75,"theta":-2.663,"vega":5.615,"contractSymbol":"SPXW 260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"put","volume":8,"oi":27,"ivRaw":11.507,"delta":-0.473,"gamma":0.002,"optionHigh":73.35,"optionLow":57.6,"bid":60.3,"ask":60.7,"last":57.6,"theta":-2.648,"vega":5.629,"contractSymbol":"SPXW 260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"put","volume":59,"oi":69,"ivRaw":11.402,"delta":-0.485,"gamma":0.002,"optionHigh":77.54,"optionLow":61.15,"bid":62.1,"ask":62.5,"last":61.15,"theta":-2.632,"vega":5.638,"contractSymbol":"SPXW 260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"put","volume":3,"oi":91,"ivRaw":11.279,"delta":-0.498,"gamma":0.002,"optionHigh":70.85,"optionLow":62.9,"bid":64,"ask":64.4,"last":62.9,"theta":-2.611,"vega":5.641,"contractSymbol":"SPXW 260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"put","volume":41,"oi":94,"ivRaw":11.16,"delta":-0.511,"gamma":0.003,"optionHigh":90.6,"optionLow":66.12,"bid":65.9,"ask":66.3,"last":66.12,"theta":-2.587,"vega":5.639,"contractSymbol":"SPXW 260721P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"put","volume":21,"oi":17,"ivRaw":12.812,"delta":-0.519,"gamma":0.002,"optionHigh":79.8,"optionLow":71.35,"bid":67.9,"ask":68.2,"last":71.35,"theta":-2.95,"vega":5.635,"contractSymbol":"SPXW 260721P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"put","volume":4,"oi":360,"ivRaw":12.693,"delta":-0.53,"gamma":0.002,"optionHigh":93,"optionLow":77.75,"bid":69.8,"ask":70.3,"last":77.75,"theta":-2.921,"vega":5.625,"contractSymbol":"SPXW 260721P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"put","volume":5,"oi":25,"ivRaw":12.599,"delta":-0.542,"gamma":0.002,"optionHigh":85.2,"optionLow":72,"bid":72,"ask":72.4,"last":72,"theta":-2.896,"vega":5.61,"contractSymbol":"SPXW 260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"put","volume":24,"oi":458,"ivRaw":12.476,"delta":-0.553,"gamma":0.002,"optionHigh":110,"optionLow":69,"bid":74.2,"ask":74.6,"last":75.17,"theta":-2.863,"vega":5.59,"contractSymbol":"SPXW 260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"put","volume":9,"oi":14,"ivRaw":12.379,"delta":-0.565,"gamma":0.002,"optionHigh":92.8,"optionLow":89.2,"bid":76.4,"ask":76.8,"last":91,"theta":-2.832,"vega":5.565,"contractSymbol":"SPXW 260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":67,"ivRaw":12.27,"delta":-0.577,"gamma":0.002,"optionHigh":113.14,"optionLow":87,"bid":78.7,"ask":79.2,"last":113.14,"theta":-2.797,"vega":5.535,"contractSymbol":"SPXW 260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"put","volume":8,"oi":57,"ivRaw":12.149,"delta":-0.589,"gamma":0.002,"optionHigh":90,"optionLow":86.4,"bid":81,"ask":81.4,"last":90,"theta":-2.756,"vega":5.499,"contractSymbol":"SPXW 260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":13,"type":"put","volume":2,"oi":55,"ivRaw":12.044,"delta":-0.601,"gamma":0.002,"optionHigh":90.2,"optionLow":90.2,"bid":83.5,"ask":84,"last":90.2,"theta":-2.716,"vega":5.457,"contractSymbol":"SPXW 260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":13,"type":"put","volume":1,"oi":42,"ivRaw":11.95,"delta":-0.613,"gamma":0.002,"optionHigh":93.14,"optionLow":93.14,"bid":86,"ask":86.4,"last":93.14,"theta":-2.677,"vega":5.41,"contractSymbol":"SPXW 260721P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":50,"ivRaw":12.419,"delta":-0.399,"gamma":0.002,"optionHigh":74.65,"optionLow":56.93,"bid":52.5,"ask":53,"last":74.65,"theta":-2.64,"vega":5.666,"contractSymbol":"SPXW 260722P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"put","volume":34,"oi":21,"ivRaw":12.328,"delta":-0.409,"gamma":0.002,"optionHigh":82.84,"optionLow":58.17,"bid":53.8,"ask":54.4,"last":63.86,"theta":-2.64,"vega":5.702,"contractSymbol":"SPXW 260722P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"put","volume":37,"oi":111,"ivRaw":12.211,"delta":-0.42,"gamma":0.002,"optionHigh":84.84,"optionLow":54.23,"bid":55.5,"ask":55.9,"last":54.23,"theta":-2.633,"vega":5.734,"contractSymbol":"SPXW 260722P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":11,"ivRaw":12.112,"delta":-0.43,"gamma":0.002,"optionHigh":79.2,"optionLow":79.2,"bid":57,"ask":57.4,"last":79.2,"theta":-2.629,"vega":5.763,"contractSymbol":"SPXW 260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"put","volume":19,"oi":583,"ivRaw":12.004,"delta":-0.441,"gamma":0.002,"optionHigh":81.09,"optionLow":59.59,"bid":58.6,"ask":59,"last":59.59,"theta":-2.62,"vega":5.789,"contractSymbol":"SPXW 260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"put","volume":11,"oi":16,"ivRaw":11.904,"delta":-0.452,"gamma":0.002,"optionHigh":75.69,"optionLow":68.69,"bid":60.3,"ask":60.7,"last":72.5,"theta":-2.612,"vega":5.81,"contractSymbol":"SPXW 260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"put","volume":26,"oi":106,"ivRaw":11.795,"delta":-0.463,"gamma":0.002,"optionHigh":81.81,"optionLow":66.85,"bid":62,"ask":62.4,"last":68.56,"theta":-2.599,"vega":5.828,"contractSymbol":"SPXW 260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"put","volume":20,"oi":14,"ivRaw":11.685,"delta":-0.474,"gamma":0.002,"optionHigh":91.3,"optionLow":74.3,"bid":63.8,"ask":64.2,"last":87.46,"theta":-2.585,"vega":5.841,"contractSymbol":"SPXW 260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"put","volume":21,"oi":118,"ivRaw":11.574,"delta":-0.486,"gamma":0.002,"optionHigh":98.24,"optionLow":66.56,"bid":65.6,"ask":66,"last":66.56,"theta":-2.568,"vega":5.849,"contractSymbol":"SPXW 260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"put","volume":23,"oi":55,"ivRaw":11.465,"delta":-0.498,"gamma":0.002,"optionHigh":79.1,"optionLow":67.8,"bid":67.4,"ask":67.8,"last":67.8,"theta":-2.55,"vega":5.853,"contractSymbol":"SPXW 260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"put","volume":20,"oi":39,"ivRaw":11.349,"delta":-0.51,"gamma":0.002,"optionHigh":94.9,"optionLow":71.6,"bid":69.2,"ask":69.8,"last":71.78,"theta":-2.527,"vega":5.851,"contractSymbol":"SPXW 260722P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"put","volume":4,"oi":11,"ivRaw":13.071,"delta":-0.517,"gamma":0.002,"optionHigh":95,"optionLow":69.94,"bid":71.2,"ask":71.8,"last":69.94,"theta":-2.891,"vega":5.847,"contractSymbol":"SPXW 260722P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"put","volume":25,"oi":41,"ivRaw":12.957,"delta":-0.528,"gamma":0.002,"optionHigh":93,"optionLow":73.34,"bid":73.2,"ask":73.8,"last":73.34,"theta":-2.866,"vega":5.838,"contractSymbol":"SPXW 260722P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"put","volume":1,"oi":7,"ivRaw":12.843,"delta":-0.539,"gamma":0.002,"optionHigh":97.5,"optionLow":97.5,"bid":75.4,"ask":75.8,"last":97.5,"theta":-2.838,"vega":5.824,"contractSymbol":"SPXW 260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"put","volume":1671,"oi":779,"ivRaw":12.744,"delta":-0.55,"gamma":0.002,"optionHigh":113.34,"optionLow":80.2,"bid":77.4,"ask":78,"last":80.2,"theta":-2.811,"vega":5.806,"contractSymbol":"SPXW 260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":16,"ivRaw":12.644,"delta":-0.561,"gamma":0.002,"optionHigh":102.5,"optionLow":101.94,"bid":79.6,"ask":80.2,"last":102.5,"theta":-2.782,"vega":5.784,"contractSymbol":"SPXW 260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"put","volume":7,"oi":77,"ivRaw":12.525,"delta":-0.572,"gamma":0.002,"optionHigh":116.26,"optionLow":83.27,"bid":82,"ask":82.4,"last":83.27,"theta":-2.747,"vega":5.756,"contractSymbol":"SPXW 260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"put","volume":1,"oi":6,"ivRaw":12.431,"delta":-0.584,"gamma":0.002,"optionHigh":99.1,"optionLow":99.1,"bid":84.2,"ask":84.7,"last":99.1,"theta":-2.715,"vega":5.723,"contractSymbol":"SPXW 260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":74,"ivRaw":12.327,"delta":-0.595,"gamma":0.002,"optionHigh":124.69,"optionLow":90.48,"bid":86.6,"ask":87.1,"last":90.48,"theta":-2.679,"vega":5.685,"contractSymbol":"SPXW 260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":14,"type":"put","volume":13,"oi":123,"ivRaw":12.213,"delta":-0.607,"gamma":0.002,"optionHigh":92.2,"optionLow":88.78,"bid":89.2,"ask":89.6,"last":88.78,"theta":-2.638,"vega":5.641,"contractSymbol":"SPXW 260722P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-23","dte":15,"type":"put","volume":10,"oi":21,"ivRaw":12.591,"delta":-0.403,"gamma":0.002,"optionHigh":75.06,"optionLow":62.66,"bid":55.8,"ask":56.4,"last":75.06,"theta":-2.585,"vega":5.88,"contractSymbol":"SPXW 260723P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":2,"ivRaw":12.5,"delta":-0.413,"gamma":0.002,"optionHigh":76.8,"optionLow":76.8,"bid":57.4,"ask":57.8,"last":76.8,"theta":-2.584,"vega":5.914,"contractSymbol":"SPXW 260723P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"put","volume":11,"oi":41,"ivRaw":12.4,"delta":-0.423,"gamma":0.002,"optionHigh":89.36,"optionLow":65.1,"bid":59,"ask":59.4,"last":88.6,"theta":-2.58,"vega":5.944,"contractSymbol":"SPXW 260723P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":12.293,"delta":-0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.4,"ask":61,"last":49.75,"theta":-2.572,"vega":5.972,"contractSymbol":"SPXW 260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"put","volume":5,"oi":295,"ivRaw":12.196,"delta":-0.443,"gamma":0.002,"optionHigh":87.24,"optionLow":72.55,"bid":62.2,"ask":62.6,"last":84.68,"theta":-2.565,"vega":5.996,"contractSymbol":"SPXW 260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":1,"ivRaw":12.089,"delta":-0.453,"gamma":0.002,"optionHigh":83.74,"optionLow":82.7,"bid":63.8,"ask":64.2,"last":83.74,"theta":-2.555,"vega":6.016,"contractSymbol":"SPXW 260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"put","volume":19,"oi":23,"ivRaw":11.981,"delta":-0.464,"gamma":0.002,"optionHigh":92.16,"optionLow":65,"bid":65.4,"ask":66,"last":65,"theta":-2.542,"vega":6.033,"contractSymbol":"SPXW 260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"put","volume":9,"oi":0,"ivRaw":11.873,"delta":-0.475,"gamma":0.002,"optionHigh":93.58,"optionLow":68.05,"bid":67.3,"ask":67.7,"last":68.05,"theta":-2.528,"vega":6.046,"contractSymbol":"SPXW 260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"put","volume":2,"oi":17,"ivRaw":11.766,"delta":-0.486,"gamma":0.002,"optionHigh":96.38,"optionLow":96.38,"bid":69.1,"ask":69.5,"last":96.38,"theta":-2.512,"vega":6.054,"contractSymbol":"SPXW 260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"put","volume":76,"oi":78,"ivRaw":11.66,"delta":-0.497,"gamma":0.002,"optionHigh":98.93,"optionLow":67.4,"bid":71,"ask":71.4,"last":69.68,"theta":-2.495,"vega":6.057,"contractSymbol":"SPXW 260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":35,"ivRaw":11.548,"delta":-0.509,"gamma":0.002,"optionHigh":93.84,"optionLow":83.15,"bid":72.9,"ask":73.3,"last":83.15,"theta":-2.474,"vega":6.056,"contractSymbol":"SPXW 260723P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":52,"ivRaw":11.446,"delta":-0.52,"gamma":0.002,"optionHigh":86.28,"optionLow":80.08,"bid":74.8,"ask":75.2,"last":86.28,"theta":-2.453,"vega":6.049,"contractSymbol":"SPXW 260723P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"put","volume":17,"oi":125,"ivRaw":13.228,"delta":-0.526,"gamma":0.002,"optionHigh":99.08,"optionLow":76.2,"bid":76.8,"ask":77.3,"last":76.2,"theta":-2.815,"vega":6.044,"contractSymbol":"SPXW 260723P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":67,"ivRaw":13.127,"delta":-0.536,"gamma":0.002,"optionHigh":89.5,"optionLow":89.21,"bid":78.8,"ask":79.3,"last":89.5,"theta":-2.792,"vega":6.032,"contractSymbol":"SPXW 260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"put","volume":4,"oi":227,"ivRaw":13.018,"delta":-0.547,"gamma":0.002,"optionHigh":104.02,"optionLow":96.88,"bid":81,"ask":81.5,"last":98.71,"theta":-2.764,"vega":6.015,"contractSymbol":"SPXW 260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":1,"ivRaw":12.924,"delta":-0.557,"gamma":0.002,"optionHigh":93.79,"optionLow":93.79,"bid":83.2,"ask":83.6,"last":93.79,"theta":-2.738,"vega":5.995,"contractSymbol":"SPXW 260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"put","volume":2,"oi":48,"ivRaw":12.821,"delta":-0.568,"gamma":0.002,"optionHigh":92.42,"optionLow":89.57,"bid":85.5,"ask":85.9,"last":89.57,"theta":-2.709,"vega":5.969,"contractSymbol":"SPXW 260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":4,"ivRaw":12.707,"delta":-0.578,"gamma":0.002,"optionHigh":108,"optionLow":108,"bid":87.8,"ask":88.2,"last":108,"theta":-2.675,"vega":5.939,"contractSymbol":"SPXW 260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":40,"ivRaw":12.611,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.6,"last":66.13,"theta":-2.643,"vega":5.904,"contractSymbol":"SPXW 260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":50,"ivRaw":12.513,"delta":-0.6,"gamma":0.002,"optionHigh":92.27,"optionLow":92.13,"bid":92.6,"ask":93,"last":92.13,"theta":-2.608,"vega":5.864,"contractSymbol":"SPXW 260723P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-24","dte":16,"type":"put","volume":192,"oi":156,"ivRaw":12.818,"delta":-0.405,"gamma":0.002,"optionHigh":86.6,"optionLow":57.01,"bid":59,"ask":59.4,"last":63.08,"theta":-2.504,"vega":6.077,"contractSymbol":"SPXW 260724P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"put","volume":120,"oi":39,"ivRaw":12.728,"delta":-0.414,"gamma":0.002,"optionHigh":86.3,"optionLow":59.53,"bid":60.5,"ask":61,"last":63.74,"theta":-2.502,"vega":6.11,"contractSymbol":"SPXW 260724P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"put","volume":84,"oi":121,"ivRaw":12.623,"delta":-0.423,"gamma":0.002,"optionHigh":87,"optionLow":61.26,"bid":62.1,"ask":62.5,"last":65,"theta":-2.495,"vega":6.14,"contractSymbol":"SPXW 260724P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"put","volume":38,"oi":66,"ivRaw":12.519,"delta":-0.433,"gamma":0.002,"optionHigh":86.72,"optionLow":72.73,"bid":63.6,"ask":64,"last":86.3,"theta":-2.487,"vega":6.167,"contractSymbol":"SPXW 260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"put","volume":271,"oi":743,"ivRaw":12.432,"delta":-0.442,"gamma":0.002,"optionHigh":95.96,"optionLow":62.39,"bid":65.3,"ask":65.7,"last":66.1,"theta":-2.481,"vega":6.191,"contractSymbol":"SPXW 260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"put","volume":38,"oi":86,"ivRaw":12.329,"delta":-0.452,"gamma":0.002,"optionHigh":88.2,"optionLow":76,"bid":66.9,"ask":67.4,"last":87.07,"theta":-2.47,"vega":6.211,"contractSymbol":"SPXW 260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"put","volume":30,"oi":145,"ivRaw":12.218,"delta":-0.462,"gamma":0.002,"optionHigh":94.87,"optionLow":75.2,"bid":68.6,"ask":69,"last":94.87,"theta":-2.456,"vega":6.228,"contractSymbol":"SPXW 260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"put","volume":62,"oi":47,"ivRaw":12.116,"delta":-0.472,"gamma":0.002,"optionHigh":96.32,"optionLow":69.92,"bid":70.4,"ask":70.8,"last":69.92,"theta":-2.442,"vega":6.242,"contractSymbol":"SPXW 260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"put","volume":63,"oi":186,"ivRaw":12.013,"delta":-0.483,"gamma":0.002,"optionHigh":101.92,"optionLow":74.6,"bid":72.2,"ask":72.6,"last":74.6,"theta":-2.427,"vega":6.251,"contractSymbol":"SPXW 260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"put","volume":436,"oi":495,"ivRaw":11.914,"delta":-0.493,"gamma":0.002,"optionHigh":95.4,"optionLow":73.23,"bid":74,"ask":74.4,"last":73.23,"theta":-2.411,"vega":6.256,"contractSymbol":"SPXW 260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"put","volume":7,"oi":191,"ivRaw":11.8,"delta":-0.504,"gamma":0.002,"optionHigh":103.1,"optionLow":80.58,"bid":75.8,"ask":76.4,"last":80.58,"theta":-2.389,"vega":6.256,"contractSymbol":"SPXW 260724P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"put","volume":10,"oi":112,"ivRaw":11.696,"delta":-0.515,"gamma":0.002,"optionHigh":99.79,"optionLow":77.01,"bid":77.8,"ask":78.2,"last":81.62,"theta":-2.368,"vega":6.252,"contractSymbol":"SPXW 260724P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"put","volume":8,"oi":285,"ivRaw":13.535,"delta":-0.521,"gamma":0.002,"optionHigh":87.75,"optionLow":85.02,"bid":79.8,"ask":80.2,"last":87.75,"theta":-2.73,"vega":6.247,"contractSymbol":"SPXW 260724P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":41,"ivRaw":13.435,"delta":-0.531,"gamma":0.002,"optionHigh":89.85,"optionLow":89.85,"bid":81.9,"ask":82.3,"last":89.85,"theta":-2.707,"vega":6.237,"contractSymbol":"SPXW 260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"put","volume":464,"oi":1295,"ivRaw":13.341,"delta":-0.541,"gamma":0.002,"optionHigh":117.84,"optionLow":79.7,"bid":84,"ask":84.4,"last":84.7,"theta":-2.684,"vega":6.224,"contractSymbol":"SPXW 260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"put","volume":4,"oi":44,"ivRaw":13.231,"delta":-0.551,"gamma":0.002,"optionHigh":98.85,"optionLow":97.03,"bid":86,"ask":86.6,"last":97.03,"theta":-2.656,"vega":6.206,"contractSymbol":"SPXW 260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"put","volume":40,"oi":86,"ivRaw":13.129,"delta":-0.561,"gamma":0.002,"optionHigh":118.54,"optionLow":96.2,"bid":88.2,"ask":88.8,"last":96.54,"theta":-2.627,"vega":6.184,"contractSymbol":"SPXW 260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"put","volume":17,"oi":41,"ivRaw":13.034,"delta":-0.571,"gamma":0.002,"optionHigh":106.35,"optionLow":89.15,"bid":90.6,"ask":91,"last":89.15,"theta":-2.599,"vega":6.158,"contractSymbol":"SPXW 260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":16,"type":"put","volume":21,"oi":124,"ivRaw":12.939,"delta":-0.581,"gamma":0.002,"optionHigh":123.35,"optionLow":91.63,"bid":92.9,"ask":93.3,"last":91.63,"theta":-2.569,"vega":6.127,"contractSymbol":"SPXW 260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":16,"type":"put","volume":34,"oi":207,"ivRaw":12.835,"delta":-0.591,"gamma":0.002,"optionHigh":120.02,"optionLow":98.8,"bid":95.2,"ask":95.7,"last":98.8,"theta":-2.535,"vega":6.092,"contractSymbol":"SPXW 260724P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-27","dte":19,"type":"put","volume":24,"oi":35,"ivRaw":12.276,"delta":-0.411,"gamma":0.002,"optionHigh":82.27,"optionLow":72.81,"bid":62.8,"ask":63.4,"last":72.81,"theta":-2.233,"vega":6.643,"contractSymbol":"SPXW 260727P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.174,"delta":-0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.9,"last":0,"theta":-2.228,"vega":6.675,"contractSymbol":"SPXW 260727P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":31,"ivRaw":12.081,"delta":-0.428,"gamma":0.002,"optionHigh":89.27,"optionLow":72.66,"bid":66,"ask":66.4,"last":89.27,"theta":-2.222,"vega":6.704,"contractSymbol":"SPXW 260727P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"put","volume":13,"oi":41,"ivRaw":11.974,"delta":-0.437,"gamma":0.002,"optionHigh":96.76,"optionLow":76.49,"bid":67.6,"ask":68,"last":76.49,"theta":-2.213,"vega":6.73,"contractSymbol":"SPXW 260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"put","volume":56,"oi":112,"ivRaw":11.89,"delta":-0.447,"gamma":0.002,"optionHigh":98,"optionLow":78.33,"bid":69.2,"ask":69.6,"last":85.65,"theta":-2.208,"vega":6.754,"contractSymbol":"SPXW 260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.799,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.8,"ask":71.3,"last":0,"theta":-2.199,"vega":6.773,"contractSymbol":"SPXW 260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"put","volume":5,"oi":55,"ivRaw":11.694,"delta":-0.466,"gamma":0.002,"optionHigh":97.89,"optionLow":77.1,"bid":72.6,"ask":73,"last":77.1,"theta":-2.187,"vega":6.789,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":1,"ivRaw":11.605,"delta":-0.476,"gamma":0.002,"optionHigh":85,"optionLow":82.9,"bid":74.2,"ask":74.8,"last":84.7,"theta":-2.177,"vega":6.802,"contractSymbol":"SPXW 260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"put","volume":12,"oi":12,"ivRaw":11.511,"delta":-0.486,"gamma":0.002,"optionHigh":105.77,"optionLow":76.5,"bid":76,"ask":76.6,"last":76.5,"theta":-2.164,"vega":6.81,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"put","volume":32,"oi":93,"ivRaw":11.407,"delta":-0.496,"gamma":0.002,"optionHigh":94.68,"optionLow":81.82,"bid":77.8,"ask":78.4,"last":81.82,"theta":-2.149,"vega":6.814,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":36,"ivRaw":11.307,"delta":-0.507,"gamma":0.002,"optionHigh":88.41,"optionLow":88.41,"bid":79.8,"ask":80.3,"last":88.41,"theta":-2.132,"vega":6.813,"contractSymbol":"SPXW 260727P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"put","volume":6,"oi":4,"ivRaw":11.203,"delta":-0.517,"gamma":0.002,"optionHigh":113.44,"optionLow":78.4,"bid":81.8,"ask":82.2,"last":79.2,"theta":-2.113,"vega":6.807,"contractSymbol":"SPXW 260727P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":156,"ivRaw":13.238,"delta":-0.522,"gamma":0.002,"optionHigh":105.98,"optionLow":92.13,"bid":83.6,"ask":84.2,"last":105.98,"theta":-2.48,"vega":6.804,"contractSymbol":"SPXW 260727P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":3,"ivRaw":13.144,"delta":-0.531,"gamma":0.002,"optionHigh":94.54,"optionLow":94.54,"bid":85.8,"ask":86.2,"last":94.54,"theta":-2.461,"vega":6.794,"contractSymbol":"SPXW 260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":88,"ivRaw":13.043,"delta":-0.54,"gamma":0.002,"optionHigh":119.39,"optionLow":100.35,"bid":87.8,"ask":88.3,"last":119.39,"theta":-2.439,"vega":6.78,"contractSymbol":"SPXW 260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":4,"ivRaw":12.95,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.4,"last":84.69,"theta":-2.418,"vega":6.762,"contractSymbol":"SPXW 260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"put","volume":44,"oi":35,"ivRaw":12.857,"delta":-0.559,"gamma":0.002,"optionHigh":98,"optionLow":92.7,"bid":92,"ask":92.6,"last":92.7,"theta":-2.395,"vega":6.74,"contractSymbol":"SPXW 260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":6,"ivRaw":12.756,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":94.8,"last":84.81,"theta":-2.37,"vega":6.714,"contractSymbol":"SPXW 260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":19,"type":"put","volume":44,"oi":47,"ivRaw":12.671,"delta":-0.578,"gamma":0.002,"optionHigh":116.4,"optionLow":100.85,"bid":96.7,"ask":97.2,"last":100.85,"theta":-2.346,"vega":6.684,"contractSymbol":"SPXW 260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":19,"type":"put","volume":10,"oi":50,"ivRaw":12.577,"delta":-0.587,"gamma":0.002,"optionHigh":108.86,"optionLow":108.86,"bid":99,"ask":99.5,"last":108.86,"theta":-2.319,"vega":6.649,"contractSymbol":"SPXW 260727P07525000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":20,"type":"put","volume":90,"oi":29,"ivRaw":12.372,"delta":-0.413,"gamma":0.002,"optionHigh":82.4,"optionLow":72.62,"bid":65.7,"ask":66.2,"last":82.4,"theta":-2.193,"vega":6.824,"contractSymbol":"SPXW 260728P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.286,"delta":-0.422,"gamma":0.002,"optionHigh":94.64,"optionLow":88.7,"bid":67.2,"ask":67.7,"last":88.7,"theta":-2.189,"vega":6.855,"contractSymbol":"SPXW 260728P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"put","volume":9,"oi":46,"ivRaw":12.193,"delta":-0.43,"gamma":0.002,"optionHigh":99.14,"optionLow":87.97,"bid":68.8,"ask":69.3,"last":98.6,"theta":-2.184,"vega":6.884,"contractSymbol":"SPXW 260728P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.102,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":70.8,"last":0,"theta":-2.177,"vega":6.909,"contractSymbol":"SPXW 260728P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"put","volume":21,"oi":211,"ivRaw":12.004,"delta":-0.448,"gamma":0.002,"optionHigh":92.04,"optionLow":79.69,"bid":72,"ask":72.5,"last":92.04,"theta":-2.169,"vega":6.932,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.908,"delta":-0.457,"gamma":0.002,"optionHigh":82.15,"optionLow":82.15,"bid":73.7,"ask":74.2,"last":82.15,"theta":-2.159,"vega":6.951,"contractSymbol":"SPXW 260728P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":39,"ivRaw":11.819,"delta":-0.467,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":75.4,"ask":75.9,"last":72.8,"theta":-2.15,"vega":6.966,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.725,"delta":-0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.1,"ask":77.6,"last":0,"theta":-2.139,"vega":6.978,"contractSymbol":"SPXW 260728P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"put","volume":5,"oi":60,"ivRaw":11.631,"delta":-0.486,"gamma":0.002,"optionHigh":84.29,"optionLow":84.29,"bid":78.9,"ask":79.4,"last":84.29,"theta":-2.126,"vega":6.986,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"put","volume":13,"oi":196,"ivRaw":11.53,"delta":-0.496,"gamma":0.002,"optionHigh":92.57,"optionLow":83,"bid":80.8,"ask":81.2,"last":83,"theta":-2.112,"vega":6.99,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"put","volume":10,"oi":61,"ivRaw":11.426,"delta":-0.506,"gamma":0.002,"optionHigh":109.7,"optionLow":81.7,"bid":82.6,"ask":83.1,"last":81.7,"theta":-2.094,"vega":6.989,"contractSymbol":"SPXW 260728P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.332,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85,"last":0,"theta":-2.078,"vega":6.984,"contractSymbol":"SPXW 260728P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":73,"ivRaw":13.431,"delta":-0.52,"gamma":0.002,"optionHigh":87.1,"optionLow":85.9,"bid":86.5,"ask":87,"last":87.1,"theta":-2.447,"vega":6.981,"contractSymbol":"SPXW 260728P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":13.333,"delta":-0.529,"gamma":0.002,"optionHigh":92.8,"optionLow":92.7,"bid":88.6,"ask":89,"last":92.7,"theta":-2.428,"vega":6.972,"contractSymbol":"SPXW 260728P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"put","volume":89,"oi":341,"ivRaw":13.243,"delta":-0.538,"gamma":0.002,"optionHigh":107.8,"optionLow":94.8,"bid":90.6,"ask":91.1,"last":94.8,"theta":-2.409,"vega":6.959,"contractSymbol":"SPXW 260728P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.146,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.2,"last":0,"theta":-2.388,"vega":6.942,"contractSymbol":"SPXW 260728P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":8,"ivRaw":13.057,"delta":-0.556,"gamma":0.002,"optionHigh":103.82,"optionLow":103.79,"bid":94.9,"ask":95.4,"last":103.79,"theta":-2.367,"vega":6.922,"contractSymbol":"SPXW 260728P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.961,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":97.6,"last":0,"theta":-2.343,"vega":6.897,"contractSymbol":"SPXW 260728P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":20,"type":"put","volume":3,"oi":38,"ivRaw":12.873,"delta":-0.574,"gamma":0.002,"optionHigh":119.03,"optionLow":103.65,"bid":99.4,"ask":99.8,"last":103.65,"theta":-2.32,"vega":6.869,"contractSymbol":"SPXW 260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":99,"ivRaw":12.777,"delta":-0.583,"gamma":0.002,"optionHigh":127.98,"optionLow":117.75,"bid":101.7,"ask":102.2,"last":117.75,"theta":-2.294,"vega":6.837,"contractSymbol":"SPXW 260728P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-29","dte":21,"type":"put","volume":23,"oi":83,"ivRaw":13.262,"delta":-0.37,"gamma":0.002,"optionHigh":82.5,"optionLow":64.74,"bid":61.6,"ask":62.2,"last":64.74,"theta":-2.209,"vega":6.782,"contractSymbol":"SPXW 260729P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"put","volume":15,"oi":116,"ivRaw":13.087,"delta":-0.385,"gamma":0.002,"optionHigh":82.71,"optionLow":82.71,"bid":64.4,"ask":64.9,"last":82.71,"theta":-2.209,"vega":6.865,"contractSymbol":"SPXW 260729P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"put","volume":5,"oi":43,"ivRaw":12.909,"delta":-0.401,"gamma":0.002,"optionHigh":82.64,"optionLow":71.73,"bid":67.2,"ask":67.7,"last":82.64,"theta":-2.205,"vega":6.939,"contractSymbol":"SPXW 260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"put","volume":8,"oi":18,"ivRaw":12.818,"delta":-0.408,"gamma":0.002,"optionHigh":94.64,"optionLow":78.45,"bid":68.7,"ask":69.2,"last":94.64,"theta":-2.202,"vega":6.974,"contractSymbol":"SPXW 260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"put","volume":4,"oi":7,"ivRaw":12.715,"delta":-0.416,"gamma":0.002,"optionHigh":96.45,"optionLow":88.96,"bid":70.2,"ask":70.6,"last":94.7,"theta":-2.196,"vega":7.005,"contractSymbol":"SPXW 260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"put","volume":10,"oi":22,"ivRaw":12.543,"delta":-0.433,"gamma":0.002,"optionHigh":98.03,"optionLow":97.31,"bid":73.3,"ask":73.8,"last":97.31,"theta":-2.187,"vega":7.061,"contractSymbol":"SPXW 260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"put","volume":17,"oi":113,"ivRaw":12.369,"delta":-0.45,"gamma":0.002,"optionHigh":101.93,"optionLow":73.69,"bid":76.4,"ask":77,"last":73.69,"theta":-2.173,"vega":7.106,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"put","volume":4,"oi":17,"ivRaw":12.185,"delta":-0.468,"gamma":0.002,"optionHigh":84.7,"optionLow":84.6,"bid":79.8,"ask":80.4,"last":84.7,"theta":-2.154,"vega":7.139,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"put","volume":13,"oi":37,"ivRaw":12,"delta":-0.486,"gamma":0.002,"optionHigh":89.86,"optionLow":87.83,"bid":83.5,"ask":84,"last":87.86,"theta":-2.131,"vega":7.158,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":277,"ivRaw":11.902,"delta":-0.495,"gamma":0.002,"optionHigh":100,"optionLow":95.66,"bid":85.3,"ask":85.8,"last":100,"theta":-2.117,"vega":7.162,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":5,"ivRaw":11.793,"delta":-0.505,"gamma":0.002,"optionHigh":97.56,"optionLow":97.56,"bid":87.2,"ask":87.6,"last":97.56,"theta":-2.099,"vega":7.162,"contractSymbol":"SPXW 260729P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"put","volume":4,"oi":4,"ivRaw":11.618,"delta":-0.524,"gamma":0.002,"optionHigh":103.34,"optionLow":95.63,"bid":91.1,"ask":91.6,"last":103.34,"theta":-2.068,"vega":7.149,"contractSymbol":"SPXW 260729P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"put","volume":28,"oi":121,"ivRaw":13.669,"delta":-0.535,"gamma":0.002,"optionHigh":120.73,"optionLow":94.7,"bid":95,"ask":95.6,"last":94.7,"theta":-2.417,"vega":7.135,"contractSymbol":"SPXW 260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.485,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100,"last":91.6,"theta":-2.377,"vega":7.102,"contractSymbol":"SPXW 260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":19,"ivRaw":13.303,"delta":-0.569,"gamma":0.002,"optionHigh":127.85,"optionLow":127.85,"bid":103.8,"ask":104.4,"last":127.85,"theta":-2.333,"vega":7.055,"contractSymbol":"SPXW 260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":211,"ivRaw":13.214,"delta":-0.578,"gamma":0.002,"optionHigh":113.2,"optionLow":113.2,"bid":106,"ask":106.6,"last":113.2,"theta":-2.31,"vega":7.026,"contractSymbol":"SPXW 260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"put","volume":27,"oi":24,"ivRaw":13.132,"delta":-0.586,"gamma":0.002,"optionHigh":125.2,"optionLow":112.97,"bid":108.5,"ask":109,"last":121.75,"theta":-2.286,"vega":6.993,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":9,"ivRaw":12.966,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.8,"last":107.48,"theta":-2.237,"vega":6.916,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":21,"type":"put","volume":12,"oi":36,"ivRaw":12.791,"delta":-0.622,"gamma":0.002,"optionHigh":147.05,"optionLow":127,"bid":118.4,"ask":119,"last":147.05,"theta":-2.181,"vega":6.823,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.624,"delta":-0.64,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.2,"last":0,"theta":-2.122,"vega":6.713,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-30","dte":22,"type":"put","volume":24,"oi":1783,"ivRaw":13.647,"delta":-0.376,"gamma":0.002,"optionHigh":78.3,"optionLow":69.12,"bid":66.4,"ask":66.9,"last":70.1,"theta":-2.227,"vega":6.974,"contractSymbol":"SPXW 260730P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":13.471,"delta":-0.39,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":69.6,"last":60.2,"theta":-2.225,"vega":7.051,"contractSymbol":"SPXW 260730P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":24,"ivRaw":13.294,"delta":-0.405,"gamma":0.002,"optionHigh":98.9,"optionLow":97.4,"bid":72.1,"ask":72.5,"last":98.9,"theta":-2.22,"vega":7.121,"contractSymbol":"SPXW 260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":46,"ivRaw":13.209,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":74,"last":53.07,"theta":-2.217,"vega":7.153,"contractSymbol":"SPXW 260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"put","volume":12,"oi":123,"ivRaw":13.119,"delta":-0.42,"gamma":0.002,"optionHigh":71.95,"optionLow":71.95,"bid":75.1,"ask":75.5,"last":71.95,"theta":-2.212,"vega":7.183,"contractSymbol":"SPXW 260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":24,"ivRaw":12.946,"delta":-0.436,"gamma":0.002,"optionHigh":97.39,"optionLow":88.42,"bid":78.2,"ask":78.6,"last":97.39,"theta":-2.202,"vega":7.235,"contractSymbol":"SPXW 260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"put","volume":23,"oi":531,"ivRaw":12.772,"delta":-0.452,"gamma":0.002,"optionHigh":104.91,"optionLow":84.2,"bid":81.5,"ask":81.9,"last":84.2,"theta":-2.188,"vega":7.277,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":32,"ivRaw":12.582,"delta":-0.468,"gamma":0.002,"optionHigh":104.6,"optionLow":104.6,"bid":84.9,"ask":85.3,"last":104.6,"theta":-2.167,"vega":7.308,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":28,"ivRaw":12.401,"delta":-0.486,"gamma":0.002,"optionHigh":110,"optionLow":98.6,"bid":88.4,"ask":88.9,"last":110,"theta":-2.145,"vega":7.326,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"put","volume":42,"oi":118,"ivRaw":12.318,"delta":-0.494,"gamma":0.002,"optionHigh":115.19,"optionLow":88.93,"bid":90.3,"ask":90.7,"last":88.93,"theta":-2.134,"vega":7.33,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"put","volume":22,"oi":19,"ivRaw":12.225,"delta":-0.503,"gamma":0.002,"optionHigh":120.2,"optionLow":98,"bid":92.2,"ask":92.6,"last":98,"theta":-2.119,"vega":7.33,"contractSymbol":"SPXW 260730P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"put","volume":8,"oi":30,"ivRaw":12.037,"delta":-0.522,"gamma":0.002,"optionHigh":100.63,"optionLow":92.1,"bid":96.1,"ask":96.5,"last":92.1,"theta":-2.086,"vega":7.32,"contractSymbol":"SPXW 260730P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"put","volume":45,"oi":88,"ivRaw":14.144,"delta":-0.532,"gamma":0.002,"optionHigh":134.4,"optionLow":103.8,"bid":100,"ask":100.6,"last":104,"theta":-2.437,"vega":7.307,"contractSymbol":"SPXW 260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":1,"ivRaw":13.961,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":104.8,"last":94.95,"theta":-2.398,"vega":7.277,"contractSymbol":"SPXW 260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":28,"ivRaw":13.789,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.2,"last":88.8,"theta":-2.358,"vega":7.235,"contractSymbol":"SPXW 260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":82,"ivRaw":13.704,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.5,"last":102.6,"theta":-2.337,"vega":7.209,"contractSymbol":"SPXW 260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"put","volume":6,"oi":29,"ivRaw":13.628,"delta":-0.581,"gamma":0.002,"optionHigh":144.8,"optionLow":111.5,"bid":113.4,"ask":113.8,"last":112.4,"theta":-2.316,"vega":7.18,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"put","volume":12,"oi":349,"ivRaw":13.457,"delta":-0.597,"gamma":0.002,"optionHigh":113.4,"optionLow":113.4,"bid":118.2,"ask":118.6,"last":113.4,"theta":-2.268,"vega":7.11,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":22,"type":"put","volume":3,"oi":75,"ivRaw":13.292,"delta":-0.614,"gamma":0.002,"optionHigh":134.75,"optionLow":133.34,"bid":123.2,"ask":123.6,"last":133.34,"theta":-2.218,"vega":7.027,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":9,"ivRaw":13.127,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129,"last":98.1,"theta":-2.163,"vega":6.928,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-31","dte":23,"type":"put","volume":69,"oi":279,"ivRaw":13.382,"delta":-0.42,"gamma":0.002,"optionHigh":105.43,"optionLow":75.87,"bid":78.4,"ask":78.8,"last":77.78,"theta":-2.175,"vega":7.346,"contractSymbol":"SPXW 260731P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"put","volume":44,"oi":146,"ivRaw":13.283,"delta":-0.428,"gamma":0.002,"optionHigh":105.2,"optionLow":76.66,"bid":80,"ask":80.4,"last":76.66,"theta":-2.167,"vega":7.373,"contractSymbol":"SPXW 260731P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"put","volume":124,"oi":277,"ivRaw":13.2,"delta":-0.435,"gamma":0.002,"optionHigh":107.9,"optionLow":80,"bid":81.4,"ask":81.9,"last":80.78,"theta":-2.161,"vega":7.397,"contractSymbol":"SPXW 260731P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"put","volume":24,"oi":109,"ivRaw":13.116,"delta":-0.443,"gamma":0.002,"optionHigh":110.73,"optionLow":90.75,"bid":83.2,"ask":83.5,"last":110.73,"theta":-2.155,"vega":7.42,"contractSymbol":"SPXW 260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"put","volume":292,"oi":3834,"ivRaw":13.035,"delta":-0.451,"gamma":0.002,"optionHigh":116.2,"optionLow":82.37,"bid":84.8,"ask":85.2,"last":83,"theta":-2.148,"vega":7.439,"contractSymbol":"SPXW 260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"put","volume":20,"oi":82,"ivRaw":12.943,"delta":-0.459,"gamma":0.002,"optionHigh":108.58,"optionLow":99.1,"bid":86.5,"ask":86.9,"last":99.1,"theta":-2.138,"vega":7.456,"contractSymbol":"SPXW 260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"put","volume":124,"oi":367,"ivRaw":12.851,"delta":-0.467,"gamma":0.002,"optionHigh":108.32,"optionLow":96.1,"bid":88.2,"ask":88.6,"last":108.29,"theta":-2.128,"vega":7.47,"contractSymbol":"SPXW 260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"put","volume":40,"oi":74,"ivRaw":12.755,"delta":-0.475,"gamma":0.002,"optionHigh":117.6,"optionLow":89.08,"bid":90,"ask":90.3,"last":89.08,"theta":-2.116,"vega":7.482,"contractSymbol":"SPXW 260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"put","volume":91,"oi":224,"ivRaw":12.667,"delta":-0.483,"gamma":0.002,"optionHigh":112.44,"optionLow":88.83,"bid":91.8,"ask":92.1,"last":88.83,"theta":-2.104,"vega":7.49,"contractSymbol":"SPXW 260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"put","volume":106,"oi":600,"ivRaw":12.59,"delta":-0.492,"gamma":0.002,"optionHigh":122.38,"optionLow":91.57,"bid":93.6,"ask":94,"last":92.15,"theta":-2.094,"vega":7.495,"contractSymbol":"SPXW 260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"put","volume":35,"oi":226,"ivRaw":12.498,"delta":-0.5,"gamma":0.002,"optionHigh":117.83,"optionLow":91.6,"bid":95.5,"ask":95.8,"last":99.43,"theta":-2.079,"vega":7.496,"contractSymbol":"SPXW 260731P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":106,"ivRaw":12.411,"delta":-0.509,"gamma":0.002,"optionHigh":118.8,"optionLow":106.3,"bid":97.4,"ask":97.7,"last":118.8,"theta":-2.065,"vega":7.495,"contractSymbol":"SPXW 260731P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"put","volume":7,"oi":285,"ivRaw":12.313,"delta":-0.517,"gamma":0.002,"optionHigh":116.9,"optionLow":102.58,"bid":99.2,"ask":99.7,"last":102.58,"theta":-2.047,"vega":7.489,"contractSymbol":"SPXW 260731P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"put","volume":4,"oi":125,"ivRaw":14.558,"delta":-0.52,"gamma":0.001,"optionHigh":112.13,"optionLow":112.13,"bid":101.2,"ask":101.7,"last":112.13,"theta":-2.415,"vega":7.487,"contractSymbol":"SPXW 260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"put","volume":544,"oi":2516,"ivRaw":14.471,"delta":-0.527,"gamma":0.001,"optionHigh":137.46,"optionLow":99.8,"bid":103.3,"ask":103.7,"last":103.1,"theta":-2.398,"vega":7.479,"contractSymbol":"SPXW 260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":107,"ivRaw":14.388,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":105.8,"last":90,"theta":-2.382,"vega":7.467,"contractSymbol":"SPXW 260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"put","volume":34,"oi":203,"ivRaw":14.3,"delta":-0.543,"gamma":0.001,"optionHigh":134.86,"optionLow":111.15,"bid":107.4,"ask":107.9,"last":111.15,"theta":-2.363,"vega":7.453,"contractSymbol":"SPXW 260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"put","volume":2,"oi":60,"ivRaw":14.218,"delta":-0.55,"gamma":0.001,"optionHigh":115.63,"optionLow":115.63,"bid":109.7,"ask":110.1,"last":115.63,"theta":-2.345,"vega":7.436,"contractSymbol":"SPXW 260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":120,"ivRaw":14.132,"delta":-0.558,"gamma":0.001,"optionHigh":129.98,"optionLow":129.98,"bid":111.9,"ask":112.3,"last":129.98,"theta":-2.325,"vega":7.416,"contractSymbol":"SPXW 260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":23,"type":"put","volume":23,"oi":2481,"ivRaw":14.053,"delta":-0.566,"gamma":0.001,"optionHigh":132.38,"optionLow":114.8,"bid":114.1,"ask":114.5,"last":114.8,"theta":-2.305,"vega":7.393,"contractSymbol":"SPXW 260731P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-03","dte":26,"type":"put","volume":73,"oi":253,"ivRaw":13.439,"delta":-0.383,"gamma":0.001,"optionHigh":99.4,"optionLow":72.13,"bid":73.2,"ask":73.7,"last":73.48,"theta":-2.023,"vega":7.622,"contractSymbol":"SPXW 260803P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"put","volume":6,"oi":8,"ivRaw":13.275,"delta":-0.396,"gamma":0.001,"optionHigh":86,"optionLow":76.66,"bid":76,"ask":76.5,"last":76.66,"theta":-2.02,"vega":7.697,"contractSymbol":"SPXW 260803P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"put","volume":9,"oi":9,"ivRaw":13.125,"delta":-0.41,"gamma":0.001,"optionHigh":108.1,"optionLow":83.28,"bid":78.9,"ask":79.4,"last":107.8,"theta":-2.017,"vega":7.765,"contractSymbol":"SPXW 260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"put","volume":55,"oi":269,"ivRaw":13.043,"delta":-0.417,"gamma":0.001,"optionHigh":107.33,"optionLow":83.78,"bid":80.4,"ask":80.9,"last":84.2,"theta":-2.013,"vega":7.796,"contractSymbol":"SPXW 260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":54,"ivRaw":12.956,"delta":-0.424,"gamma":0.002,"optionHigh":108.19,"optionLow":108.19,"bid":81.9,"ask":82.4,"last":108.19,"theta":-2.008,"vega":7.824,"contractSymbol":"SPXW 260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"put","volume":5,"oi":34,"ivRaw":12.784,"delta":-0.439,"gamma":0.002,"optionHigh":104.66,"optionLow":84.23,"bid":85,"ask":85.6,"last":87.9,"theta":-1.996,"vega":7.874,"contractSymbol":"SPXW 260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"put","volume":66,"oi":235,"ivRaw":12.619,"delta":-0.454,"gamma":0.002,"optionHigh":115.86,"optionLow":92.58,"bid":88.2,"ask":88.8,"last":115.86,"theta":-1.983,"vega":7.915,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"put","volume":6,"oi":202,"ivRaw":12.448,"delta":-0.47,"gamma":0.002,"optionHigh":123.01,"optionLow":93.8,"bid":91.6,"ask":92.2,"last":93.8,"theta":-1.965,"vega":7.944,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"put","volume":42,"oi":56,"ivRaw":12.286,"delta":-0.486,"gamma":0.002,"optionHigh":115.84,"optionLow":95.27,"bid":95.3,"ask":95.8,"last":95.27,"theta":-1.947,"vega":7.962,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"put","volume":22,"oi":137,"ivRaw":12.196,"delta":-0.494,"gamma":0.002,"optionHigh":120.41,"optionLow":95.2,"bid":97,"ask":97.6,"last":96,"theta":-1.935,"vega":7.966,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"put","volume":6,"oi":137,"ivRaw":12.1,"delta":-0.502,"gamma":0.002,"optionHigh":117.57,"optionLow":105.2,"bid":99,"ask":99.5,"last":117.57,"theta":-1.921,"vega":7.967,"contractSymbol":"SPXW 260803P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"put","volume":4,"oi":67,"ivRaw":11.931,"delta":-0.519,"gamma":0.002,"optionHigh":130.63,"optionLow":109.57,"bid":102.8,"ask":103.3,"last":130.63,"theta":-1.894,"vega":7.958,"contractSymbol":"SPXW 260803P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"put","volume":27,"oi":398,"ivRaw":14.245,"delta":-0.528,"gamma":0.001,"optionHigh":130.07,"optionLow":104.61,"bid":106.8,"ask":107.3,"last":104.61,"theta":-2.249,"vega":7.948,"contractSymbol":"SPXW 260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":113,"ivRaw":14.081,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.5,"last":100.13,"theta":-2.218,"vega":7.922,"contractSymbol":"SPXW 260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"put","volume":8,"oi":33,"ivRaw":13.917,"delta":-0.557,"gamma":0.001,"optionHigh":118,"optionLow":118,"bid":115.2,"ask":115.8,"last":118,"theta":-2.184,"vega":7.885,"contractSymbol":"SPXW 260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":585,"ivRaw":13.837,"delta":-0.565,"gamma":0.001,"optionHigh":130.13,"optionLow":130.13,"bid":117.4,"ask":118.1,"last":130.13,"theta":-2.167,"vega":7.862,"contractSymbol":"SPXW 260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":25,"ivRaw":13.744,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.3,"last":111.38,"theta":-2.146,"vega":7.835,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":54,"ivRaw":13.598,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125,"last":103.1,"theta":-2.109,"vega":7.774,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":105,"ivRaw":13.441,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":129.8,"last":107.37,"theta":-2.068,"vega":7.699,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.291,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135,"last":0,"theta":-2.025,"vega":7.612,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-04","dte":27,"type":"put","volume":5,"oi":123,"ivRaw":13.484,"delta":-0.385,"gamma":0.001,"optionHigh":92.72,"optionLow":81.18,"bid":75.4,"ask":75.9,"last":81.18,"theta":-1.992,"vega":7.779,"contractSymbol":"SPXW 260804P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":13.325,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.7,"last":70.02,"theta":-1.989,"vega":7.853,"contractSymbol":"SPXW 260804P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":234,"ivRaw":13.162,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81,"ask":81.6,"last":69.35,"theta":-1.983,"vega":7.919,"contractSymbol":"SPXW 260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"put","volume":32,"oi":66,"ivRaw":13.081,"delta":-0.419,"gamma":0.001,"optionHigh":87,"optionLow":84.83,"bid":82.6,"ask":83.1,"last":86.39,"theta":-1.98,"vega":7.949,"contractSymbol":"SPXW 260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":25,"ivRaw":12.996,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.7,"last":66.04,"theta":-1.975,"vega":7.977,"contractSymbol":"SPXW 260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":26,"ivRaw":12.838,"delta":-0.44,"gamma":0.002,"optionHigh":91.7,"optionLow":91.7,"bid":87.3,"ask":87.8,"last":91.7,"theta":-1.965,"vega":8.027,"contractSymbol":"SPXW 260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"put","volume":22,"oi":62,"ivRaw":12.662,"delta":-0.455,"gamma":0.002,"optionHigh":114.37,"optionLow":107.65,"bid":90.6,"ask":91.1,"last":114.37,"theta":-1.949,"vega":8.067,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":60,"ivRaw":12.507,"delta":-0.47,"gamma":0.002,"optionHigh":116.4,"optionLow":116.4,"bid":94,"ask":94.5,"last":116.4,"theta":-1.935,"vega":8.096,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"put","volume":6,"oi":45,"ivRaw":12.334,"delta":-0.486,"gamma":0.002,"optionHigh":112.99,"optionLow":99.53,"bid":97.4,"ask":98,"last":99.53,"theta":-1.915,"vega":8.113,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":67,"ivRaw":12.24,"delta":-0.494,"gamma":0.002,"optionHigh":104,"optionLow":103.9,"bid":99.4,"ask":99.9,"last":103.9,"theta":-1.902,"vega":8.118,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":31,"ivRaw":12.164,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":101.7,"last":84,"theta":-1.892,"vega":8.118,"contractSymbol":"SPXW 260804P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":49,"ivRaw":11.986,"delta":-0.518,"gamma":0.002,"optionHigh":122.65,"optionLow":108.33,"bid":105.1,"ask":105.6,"last":108.33,"theta":-1.864,"vega":8.11,"contractSymbol":"SPXW 260804P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"put","volume":6,"oi":492,"ivRaw":14.356,"delta":-0.526,"gamma":0.001,"optionHigh":141.64,"optionLow":126.05,"bid":109,"ask":109.6,"last":138.64,"theta":-2.221,"vega":8.1,"contractSymbol":"SPXW 260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":8,"ivRaw":14.197,"delta":-0.541,"gamma":0.001,"optionHigh":121.7,"optionLow":121.7,"bid":113.2,"ask":113.7,"last":121.7,"theta":-2.191,"vega":8.076,"contractSymbol":"SPXW 260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":5,"ivRaw":14.032,"delta":-0.555,"gamma":0.001,"optionHigh":149.29,"optionLow":149.29,"bid":117.5,"ask":118,"last":149.29,"theta":-2.158,"vega":8.04,"contractSymbol":"SPXW 260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":12,"ivRaw":13.947,"delta":-0.562,"gamma":0.001,"optionHigh":125.12,"optionLow":125.12,"bid":119.6,"ask":120.2,"last":125.12,"theta":-2.141,"vega":8.018,"contractSymbol":"SPXW 260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"put","volume":10,"oi":8,"ivRaw":13.872,"delta":-0.57,"gamma":0.001,"optionHigh":145.1,"optionLow":145.1,"bid":122,"ask":122.5,"last":145.1,"theta":-2.124,"vega":7.993,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":2,"ivRaw":13.718,"delta":-0.585,"gamma":0.001,"optionHigh":138.5,"optionLow":138.5,"bid":126.6,"ask":127.2,"last":138.5,"theta":-2.087,"vega":7.934,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":313,"ivRaw":13.556,"delta":-0.6,"gamma":0.001,"optionHigh":165.14,"optionLow":148.74,"bid":131.4,"ask":132,"last":165.14,"theta":-2.046,"vega":7.862,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.418,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.4,"ask":137,"last":0,"theta":-2.006,"vega":7.779,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-05","dte":28,"type":"put","volume":31,"oi":30,"ivRaw":13.568,"delta":-0.387,"gamma":0.001,"optionHigh":95.21,"optionLow":82.15,"bid":77.9,"ask":78.4,"last":84,"theta":-1.968,"vega":7.935,"contractSymbol":"SPXW 260805P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":14,"ivRaw":13.407,"delta":-0.4,"gamma":0.001,"optionHigh":105,"optionLow":105,"bid":80.7,"ask":81.2,"last":105,"theta":-1.964,"vega":8.006,"contractSymbol":"SPXW 260805P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":16,"ivRaw":13.245,"delta":-0.413,"gamma":0.001,"optionHigh":83.88,"optionLow":83.88,"bid":83.6,"ask":84.1,"last":83.88,"theta":-1.957,"vega":8.071,"contractSymbol":"SPXW 260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":10,"ivRaw":13.165,"delta":-0.42,"gamma":0.001,"optionHigh":103.39,"optionLow":103.39,"bid":85,"ask":85.6,"last":103.39,"theta":-1.953,"vega":8.101,"contractSymbol":"SPXW 260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":4,"ivRaw":13.086,"delta":-0.427,"gamma":0.001,"optionHigh":110.98,"optionLow":90.47,"bid":86.6,"ask":87.2,"last":90.47,"theta":-1.949,"vega":8.128,"contractSymbol":"SPXW 260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"put","volume":10,"oi":0,"ivRaw":12.923,"delta":-0.441,"gamma":0.001,"optionHigh":116.16,"optionLow":96.81,"bid":89.8,"ask":90.3,"last":97.95,"theta":-1.938,"vega":8.176,"contractSymbol":"SPXW 260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"put","volume":13,"oi":17,"ivRaw":12.762,"delta":-0.455,"gamma":0.001,"optionHigh":118.6,"optionLow":102.4,"bid":93.1,"ask":93.6,"last":104.47,"theta":-1.925,"vega":8.216,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":12.595,"delta":-0.47,"gamma":0.002,"optionHigh":104.85,"optionLow":103.69,"bid":96.5,"ask":97,"last":104.85,"theta":-1.908,"vega":8.244,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"put","volume":8,"oi":13,"ivRaw":12.432,"delta":-0.485,"gamma":0.002,"optionHigh":111,"optionLow":106,"bid":100,"ask":100.6,"last":109.1,"theta":-1.89,"vega":8.262,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":15,"ivRaw":12.34,"delta":-0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":102.4,"last":83.15,"theta":-1.878,"vega":8.266,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"put","volume":5,"oi":7,"ivRaw":12.261,"delta":-0.501,"gamma":0.002,"optionHigh":114.07,"optionLow":99.9,"bid":103.6,"ask":104.3,"last":105.8,"theta":-1.867,"vega":8.267,"contractSymbol":"SPXW 260805P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"put","volume":64,"oi":3,"ivRaw":12.091,"delta":-0.517,"gamma":0.002,"optionHigh":136.94,"optionLow":107.48,"bid":107.6,"ask":108.1,"last":107.48,"theta":-1.841,"vega":8.259,"contractSymbol":"SPXW 260805P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":28,"ivRaw":14.499,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.1,"last":98.75,"theta":-2.197,"vega":8.251,"contractSymbol":"SPXW 260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":14.344,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.7,"ask":116.2,"last":93.41,"theta":-2.169,"vega":8.228,"contractSymbol":"SPXW 260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":14.178,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.5,"last":90.13,"theta":-2.137,"vega":8.194,"contractSymbol":"SPXW 260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":10,"ivRaw":14.103,"delta":-0.56,"gamma":0.001,"optionHigh":128.99,"optionLow":128.99,"bid":122,"ask":122.7,"last":128.99,"theta":-2.121,"vega":8.173,"contractSymbol":"SPXW 260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":14.03,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125,"last":119.6,"theta":-2.105,"vega":8.15,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":13.87,"delta":-0.582,"gamma":0.001,"optionHigh":161.52,"optionLow":159.52,"bid":129,"ask":129.5,"last":161.52,"theta":-2.069,"vega":8.093,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":28,"type":"put","volume":10,"oi":31,"ivRaw":13.716,"delta":-0.596,"gamma":0.001,"optionHigh":141.53,"optionLow":141.53,"bid":133.8,"ask":134.4,"last":141.53,"theta":-2.031,"vega":8.025,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":6,"ivRaw":13.57,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":139.4,"last":111.1,"theta":-1.991,"vega":7.945,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-06","dte":29,"type":"put","volume":46,"oi":20,"ivRaw":13.643,"delta":-0.389,"gamma":0.001,"optionHigh":100.75,"optionLow":79.82,"bid":80.2,"ask":80.8,"last":79.82,"theta":-1.944,"vega":8.086,"contractSymbol":"SPXW 260806P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":13.479,"delta":-0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83,"ask":83.7,"last":74.35,"theta":-1.938,"vega":8.156,"contractSymbol":"SPXW 260806P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":1,"ivRaw":13.318,"delta":-0.414,"gamma":0.001,"optionHigh":103.37,"optionLow":103.37,"bid":86.1,"ask":86.6,"last":103.37,"theta":-1.931,"vega":8.22,"contractSymbol":"SPXW 260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":13.244,"delta":-0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.1,"last":69.25,"theta":-1.928,"vega":8.249,"contractSymbol":"SPXW 260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":1,"ivRaw":13.166,"delta":-0.428,"gamma":0.001,"optionHigh":106.77,"optionLow":92.92,"bid":89.1,"ask":89.6,"last":92.92,"theta":-1.924,"vega":8.276,"contractSymbol":"SPXW 260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.004,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":92.8,"last":0,"theta":-1.912,"vega":8.323,"contractSymbol":"SPXW 260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"put","volume":5,"oi":10,"ivRaw":12.844,"delta":-0.456,"gamma":0.001,"optionHigh":106.8,"optionLow":103.4,"bid":95.6,"ask":96.1,"last":106.8,"theta":-1.899,"vega":8.362,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.674,"delta":-0.47,"gamma":0.001,"optionHigh":111.8,"optionLow":111.4,"bid":99,"ask":99.5,"last":111.8,"theta":-1.882,"vega":8.39,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"put","volume":8,"oi":4,"ivRaw":12.52,"delta":-0.485,"gamma":0.002,"optionHigh":114,"optionLow":111.3,"bid":102.4,"ask":103,"last":114,"theta":-1.865,"vega":8.408,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":5,"ivRaw":12.435,"delta":-0.493,"gamma":0.002,"optionHigh":109.3,"optionLow":103,"bid":104.2,"ask":104.9,"last":103,"theta":-1.855,"vega":8.412,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.351,"delta":-0.5,"gamma":0.002,"optionHigh":112.95,"optionLow":112.95,"bid":106.2,"ask":106.7,"last":112.95,"theta":-1.843,"vega":8.413,"contractSymbol":"SPXW 260806P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"put","volume":60,"oi":2,"ivRaw":12.185,"delta":-0.516,"gamma":0.002,"optionHigh":109.98,"optionLow":109.93,"bid":110,"ask":110.6,"last":109.98,"theta":-1.818,"vega":8.406,"contractSymbol":"SPXW 260806P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":13,"ivRaw":14.635,"delta":-0.524,"gamma":0.001,"optionHigh":113.06,"optionLow":113.06,"bid":114,"ask":114.5,"last":113.06,"theta":-2.174,"vega":8.398,"contractSymbol":"SPXW 260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":14.477,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":118.6,"last":111.07,"theta":-2.146,"vega":8.377,"contractSymbol":"SPXW 260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":14.317,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":122.9,"last":101.07,"theta":-2.116,"vega":8.345,"contractSymbol":"SPXW 260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":7,"ivRaw":14.239,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.2,"last":104.7,"theta":-2.1,"vega":8.325,"contractSymbol":"SPXW 260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":14.168,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.3,"last":106.9,"theta":-2.085,"vega":8.302,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":24,"ivRaw":14.02,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":132,"last":105.8,"theta":-2.052,"vega":8.249,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":29,"type":"put","volume":3,"oi":16,"ivRaw":13.868,"delta":-0.593,"gamma":0.001,"optionHigh":159.29,"optionLow":159.29,"bid":136.1,"ask":136.6,"last":159.29,"theta":-2.015,"vega":8.184,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":13.721,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141,"ask":141.5,"last":120.9,"theta":-1.977,"vega":8.107,"contractSymbol":"SPXW 260806P07560000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-07","dte":30,"type":"put","volume":8,"oi":45,"ivRaw":13.322,"delta":-0.427,"gamma":0.001,"optionHigh":113.58,"optionLow":89.02,"bid":91.6,"ask":92.1,"last":90.93,"theta":-1.888,"vega":8.416,"contractSymbol":"SPXW 260807P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":1,"ivRaw":13.242,"delta":-0.434,"gamma":0.001,"optionHigh":101.16,"optionLow":101.16,"bid":93,"ask":93.6,"last":101.16,"theta":-1.883,"vega":8.441,"contractSymbol":"SPXW 260807P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"put","volume":16,"oi":81,"ivRaw":13.165,"delta":-0.44,"gamma":0.001,"optionHigh":114.1,"optionLow":113.88,"bid":94.6,"ask":95.2,"last":114.1,"theta":-1.877,"vega":8.464,"contractSymbol":"SPXW 260807P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":6,"ivRaw":13.083,"delta":-0.447,"gamma":0.001,"optionHigh":95.74,"optionLow":95.74,"bid":96.4,"ask":96.8,"last":95.74,"theta":-1.87,"vega":8.484,"contractSymbol":"SPXW 260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"put","volume":121,"oi":398,"ivRaw":13.008,"delta":-0.454,"gamma":0.001,"optionHigh":127.97,"optionLow":98.28,"bid":98,"ask":98.5,"last":98.28,"theta":-1.863,"vega":8.503,"contractSymbol":"SPXW 260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":4,"ivRaw":12.918,"delta":-0.461,"gamma":0.001,"optionHigh":125.4,"optionLow":98.92,"bid":99.7,"ask":100.2,"last":98.92,"theta":-1.854,"vega":8.518,"contractSymbol":"SPXW 260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"put","volume":56,"oi":85,"ivRaw":12.842,"delta":-0.468,"gamma":0.001,"optionHigh":127.8,"optionLow":100.47,"bid":101.4,"ask":101.9,"last":100.47,"theta":-1.847,"vega":8.532,"contractSymbol":"SPXW 260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":6,"ivRaw":12.761,"delta":-0.475,"gamma":0.001,"optionHigh":129.3,"optionLow":102.32,"bid":103,"ask":103.6,"last":102.32,"theta":-1.838,"vega":8.543,"contractSymbol":"SPXW 260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"put","volume":12,"oi":119,"ivRaw":12.686,"delta":-0.483,"gamma":0.001,"optionHigh":124.35,"optionLow":111.17,"bid":104.8,"ask":105.4,"last":124.35,"theta":-1.829,"vega":8.551,"contractSymbol":"SPXW 260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"put","volume":35,"oi":165,"ivRaw":12.604,"delta":-0.49,"gamma":0.001,"optionHigh":122.54,"optionLow":104.2,"bid":106.7,"ask":107.2,"last":105.89,"theta":-1.819,"vega":8.556,"contractSymbol":"SPXW 260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":63,"ivRaw":12.517,"delta":-0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.1,"last":100.84,"theta":-1.807,"vega":8.559,"contractSymbol":"SPXW 260807P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":1,"ivRaw":12.435,"delta":-0.505,"gamma":0.001,"optionHigh":127.7,"optionLow":106.3,"bid":110.4,"ask":111,"last":106.3,"theta":-1.795,"vega":8.558,"contractSymbol":"SPXW 260807P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":105,"ivRaw":12.352,"delta":-0.513,"gamma":0.002,"optionHigh":116.54,"optionLow":111.5,"bid":112.2,"ask":112.8,"last":111.5,"theta":-1.782,"vega":8.554,"contractSymbol":"SPXW 260807P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"put","volume":8,"oi":7,"ivRaw":12.275,"delta":-0.52,"gamma":0.002,"optionHigh":130.5,"optionLow":111.5,"bid":114.3,"ask":114.8,"last":111.7,"theta":-1.77,"vega":8.548,"contractSymbol":"SPXW 260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"put","volume":85,"oi":564,"ivRaw":14.851,"delta":-0.52,"gamma":0.001,"optionHigh":150,"optionLow":116.05,"bid":116.3,"ask":116.8,"last":116.05,"theta":-2.139,"vega":8.548,"contractSymbol":"SPXW 260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":9,"ivRaw":14.768,"delta":-0.527,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":118.3,"ask":118.8,"last":143.56,"theta":-2.125,"vega":8.539,"contractSymbol":"SPXW 260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":192,"ivRaw":14.694,"delta":-0.533,"gamma":0.001,"optionHigh":146.86,"optionLow":146.86,"bid":120.2,"ask":120.8,"last":146.86,"theta":-2.112,"vega":8.529,"contractSymbol":"SPXW 260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":85,"ivRaw":14.616,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123,"last":99.6,"theta":-2.098,"vega":8.516,"contractSymbol":"SPXW 260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":47,"ivRaw":14.546,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.6,"ask":125.1,"last":102.2,"theta":-2.084,"vega":8.5,"contractSymbol":"SPXW 260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":30,"type":"put","volume":131,"oi":373,"ivRaw":14.466,"delta":-0.553,"gamma":0.001,"optionHigh":156.2,"optionLow":124.1,"bid":126.7,"ask":127.2,"last":125.35,"theta":-2.068,"vega":8.482,"contractSymbol":"SPXW 260807P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":33,"type":"put","volume":61,"oi":283,"ivRaw":13.435,"delta":-0.394,"gamma":0.001,"optionHigh":108.83,"optionLow":85.7,"bid":86,"ask":86.6,"last":85.7,"theta":-1.805,"vega":8.656,"contractSymbol":"SPXW 260810P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.278,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.5,"last":0,"theta":-1.799,"vega":8.724,"contractSymbol":"SPXW 260810P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.132,"delta":-0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.4,"last":90.3,"theta":-1.793,"vega":8.786,"contractSymbol":"SPXW 260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"put","volume":57,"oi":17,"ivRaw":13.054,"delta":-0.425,"gamma":0.001,"optionHigh":119.7,"optionLow":97.15,"bid":93.4,"ask":94,"last":97.15,"theta":-1.789,"vega":8.814,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.984,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95,"ask":95.5,"last":0,"theta":-1.786,"vega":8.84,"contractSymbol":"SPXW 260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":12.823,"delta":-0.444,"gamma":0.001,"optionHigh":126.13,"optionLow":116.55,"bid":98.2,"ask":98.7,"last":126.13,"theta":-1.774,"vega":8.886,"contractSymbol":"SPXW 260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"put","volume":5,"oi":24,"ivRaw":12.669,"delta":-0.458,"gamma":0.001,"optionHigh":121.09,"optionLow":105.9,"bid":101.4,"ask":102,"last":105.9,"theta":-1.762,"vega":8.923,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":12.519,"delta":-0.472,"gamma":0.001,"optionHigh":124.85,"optionLow":101.39,"bid":104.8,"ask":105.4,"last":101.39,"theta":-1.748,"vega":8.951,"contractSymbol":"SPXW 260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.36,"delta":-0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":108.9,"last":0,"theta":-1.731,"vega":8.967,"contractSymbol":"SPXW 260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"put","volume":25,"oi":88,"ivRaw":12.274,"delta":-0.493,"gamma":0.001,"optionHigh":125.04,"optionLow":110.1,"bid":110.2,"ask":110.7,"last":110.1,"theta":-1.721,"vega":8.972,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"put","volume":5,"oi":5,"ivRaw":12.201,"delta":-0.5,"gamma":0.001,"optionHigh":115.93,"optionLow":115.93,"bid":112,"ask":112.6,"last":115.93,"theta":-1.712,"vega":8.973,"contractSymbol":"SPXW 260810P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.039,"delta":-0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.4,"last":110.38,"theta":-1.689,"vega":8.966,"contractSymbol":"SPXW 260810P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"put","volume":640,"oi":132,"ivRaw":14.684,"delta":-0.522,"gamma":0.001,"optionHigh":136.09,"optionLow":122.8,"bid":119.6,"ask":120.3,"last":122.8,"theta":-2.049,"vega":8.959,"contractSymbol":"SPXW 260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":2,"ivRaw":14.532,"delta":-0.534,"gamma":0.001,"optionHigh":144.9,"optionLow":144.9,"bid":123.8,"ask":124.4,"last":144.9,"theta":-2.025,"vega":8.939,"contractSymbol":"SPXW 260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":14.378,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128,"ask":128.6,"last":106.5,"theta":-1.999,"vega":8.91,"contractSymbol":"SPXW 260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"put","volume":50,"oi":98,"ivRaw":14.306,"delta":-0.553,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":130.2,"ask":130.8,"last":143.56,"theta":-1.986,"vega":8.892,"contractSymbol":"SPXW 260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":1,"ivRaw":14.225,"delta":-0.56,"gamma":0.001,"optionHigh":142.76,"optionLow":142.76,"bid":132.4,"ask":133,"last":142.76,"theta":-1.971,"vega":8.871,"contractSymbol":"SPXW 260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.085,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.9,"ask":137.4,"last":0,"theta":-1.942,"vega":8.821,"contractSymbol":"SPXW 260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":33,"type":"put","volume":16,"oi":33,"ivRaw":13.941,"delta":-0.586,"gamma":0.001,"optionHigh":160.58,"optionLow":152.28,"bid":141.4,"ask":142.1,"last":160.58,"theta":-1.911,"vega":8.761,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.797,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147,"last":0,"theta":-1.878,"vega":8.69,"contractSymbol":"SPXW 260810P07560000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":2,"ivRaw":13.466,"delta":-0.396,"gamma":0.001,"optionHigh":98.8,"optionLow":98.8,"bid":88.2,"ask":88.7,"last":98.8,"theta":-1.784,"vega":8.795,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.323,"delta":-0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.5,"last":0,"theta":-1.78,"vega":8.863,"contractSymbol":"SPXW 260811P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.171,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":94.5,"last":0,"theta":-1.773,"vega":8.923,"contractSymbol":"SPXW 260811P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":5,"ivRaw":13.093,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96,"last":76.87,"theta":-1.769,"vega":8.951,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.018,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":97.6,"last":0,"theta":-1.764,"vega":8.977,"contractSymbol":"SPXW 260811P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":12.863,"delta":-0.445,"gamma":0.001,"optionHigh":109.31,"optionLow":109.3,"bid":100.3,"ask":100.7,"last":109.31,"theta":-1.754,"vega":9.022,"contractSymbol":"SPXW 260811P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"put","volume":9,"oi":5,"ivRaw":12.711,"delta":-0.458,"gamma":0.001,"optionHigh":124.42,"optionLow":112.71,"bid":103.6,"ask":104,"last":112.71,"theta":-1.741,"vega":9.058,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":12.561,"delta":-0.472,"gamma":0.001,"optionHigh":128.12,"optionLow":128.12,"bid":107,"ask":107.4,"last":128.12,"theta":-1.728,"vega":9.085,"contractSymbol":"SPXW 260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.4,"delta":-0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.5,"ask":111,"last":0,"theta":-1.711,"vega":9.102,"contractSymbol":"SPXW 260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":12.32,"delta":-0.493,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.3,"ask":112.8,"last":100.45,"theta":-1.702,"vega":9.106,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.248,"delta":-0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.6,"last":0,"theta":-1.693,"vega":9.107,"contractSymbol":"SPXW 260811P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.089,"delta":-0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.8,"ask":118.4,"last":0,"theta":-1.671,"vega":9.101,"contractSymbol":"SPXW 260811P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":12,"ivRaw":11.927,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.3,"last":109.18,"theta":-1.647,"vega":9.082,"contractSymbol":"SPXW 260811P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.629,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":126.4,"last":0,"theta":-2.008,"vega":9.076,"contractSymbol":"SPXW 260811P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.472,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.1,"ask":130.6,"last":0,"theta":-1.982,"vega":9.047,"contractSymbol":"SPXW 260811P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.402,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":132.8,"last":0,"theta":-1.97,"vega":9.029,"contractSymbol":"SPXW 260811P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.334,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135,"last":0,"theta":-1.957,"vega":9.009,"contractSymbol":"SPXW 260811P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.187,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":139.5,"last":0,"theta":-1.928,"vega":8.961,"contractSymbol":"SPXW 260811P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":597,"ivRaw":14.046,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.1,"last":135.5,"theta":-1.898,"vega":8.903,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.902,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":148.9,"last":0,"theta":-1.866,"vega":8.834,"contractSymbol":"SPXW 260811P07560000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":181,"ivRaw":15.726,"delta":-0.258,"gamma":0.001,"optionHigh":65.64,"optionLow":59.92,"bid":57.8,"ask":58.3,"last":59.92,"theta":-1.705,"vega":7.479,"contractSymbol":"SPXW 260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"put","volume":6,"oi":14,"ivRaw":15.38,"delta":-0.277,"gamma":0.001,"optionHigh":70.89,"optionLow":64.47,"bid":62.3,"ask":62.8,"last":64.47,"theta":-1.732,"vega":7.757,"contractSymbol":"SPXW 260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":32,"ivRaw":15.04,"delta":-0.298,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.6,"last":62.77,"theta":-1.755,"vega":8.028,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":15,"ivRaw":14.687,"delta":-0.32,"gamma":0.001,"optionHigh":90.9,"optionLow":90.6,"bid":72.4,"ask":72.9,"last":90.9,"theta":-1.771,"vega":8.286,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.334,"delta":-0.344,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.6,"last":0,"theta":-1.782,"vega":8.528,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":2,"ivRaw":13.97,"delta":-0.37,"gamma":0.001,"optionHigh":94.92,"optionLow":94.19,"bid":84.3,"ask":84.8,"last":94.92,"theta":-1.784,"vega":8.747,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":12,"ivRaw":13.599,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.6,"last":69.5,"theta":-1.777,"vega":8.935,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.227,"delta":-0.427,"gamma":0.001,"optionHigh":118.53,"optionLow":118.53,"bid":98.4,"ask":99,"last":118.53,"theta":-1.76,"vega":9.087,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":10,"ivRaw":12.853,"delta":-0.459,"gamma":0.001,"optionHigh":127.58,"optionLow":105.1,"bid":106.4,"ask":107,"last":105.1,"theta":-1.734,"vega":9.192,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"put","volume":8,"oi":8,"ivRaw":12.471,"delta":-0.493,"gamma":0.001,"optionHigh":139.14,"optionLow":113.7,"bid":115.2,"ask":115.8,"last":113.7,"theta":-1.695,"vega":9.239,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"put","volume":106,"oi":9,"ivRaw":12.079,"delta":-0.529,"gamma":0.001,"optionHigh":149.84,"optionLow":126.5,"bid":124.6,"ask":125.3,"last":127.5,"theta":-1.642,"vega":9.216,"contractSymbol":"SPXW 260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":14.597,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.1,"ask":135.7,"last":114.5,"theta":-1.966,"vega":9.167,"contractSymbol":"SPXW 260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.241,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147,"last":0,"theta":-1.897,"vega":9.047,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.903,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":0,"theta":-1.819,"vega":8.864,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.584,"delta":-0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.8,"ask":172.4,"last":0,"theta":-1.732,"vega":8.615,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.273,"delta":-0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186,"ask":186.6,"last":0,"theta":-1.635,"vega":8.297,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":26,"ivRaw":12.991,"delta":-0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.2,"ask":201.9,"last":184,"theta":-1.532,"vega":7.916,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":55,"ivRaw":12.719,"delta":-0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.4,"ask":226.2,"last":192.6,"theta":-1.422,"vega":7.471,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.476,"delta":-0.773,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":225.8,"ask":243.9,"last":189,"theta":-1.309,"vega":6.978,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":9,"ivRaw":12.242,"delta":-0.802,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.1,"ask":262.1,"last":202.6,"theta":-1.192,"vega":6.438,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":15.768,"delta":-0.261,"gamma":0.001,"optionHigh":61.95,"optionLow":61.95,"bid":59.8,"ask":60.2,"last":61.95,"theta":-1.697,"vega":7.634,"contractSymbol":"SPXW 260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"put","volume":3,"oi":2,"ivRaw":15.424,"delta":-0.28,"gamma":0.001,"optionHigh":68.2,"optionLow":66.55,"bid":64.3,"ask":64.8,"last":66.55,"theta":-1.722,"vega":7.909,"contractSymbol":"SPXW 260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":4,"ivRaw":15.079,"delta":-0.301,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":69.7,"last":63.15,"theta":-1.742,"vega":8.177,"contractSymbol":"SPXW 260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":3,"ivRaw":14.729,"delta":-0.323,"gamma":0.001,"optionHigh":75,"optionLow":72.7,"bid":74.5,"ask":75,"last":75,"theta":-1.757,"vega":8.432,"contractSymbol":"SPXW 260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"put","volume":11,"oi":22,"ivRaw":14.374,"delta":-0.346,"gamma":0.001,"optionHigh":79.8,"optionLow":79.8,"bid":80.2,"ask":80.7,"last":79.8,"theta":-1.766,"vega":8.67,"contractSymbol":"SPXW 260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":14.01,"delta":-0.372,"gamma":0.001,"optionHigh":108.27,"optionLow":97.76,"bid":86.5,"ask":87,"last":97.76,"theta":-1.767,"vega":8.885,"contractSymbol":"SPXW 260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":2,"ivRaw":13.644,"delta":-0.399,"gamma":0.001,"optionHigh":107.58,"optionLow":107.58,"bid":93.3,"ask":93.8,"last":107.58,"theta":-1.759,"vega":9.071,"contractSymbol":"SPXW 260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.279,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.2,"last":0,"theta":-1.743,"vega":9.22,"contractSymbol":"SPXW 260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.906,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.2,"last":0,"theta":-1.717,"vega":9.323,"contractSymbol":"SPXW 260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"put","volume":13,"oi":4,"ivRaw":12.523,"delta":-0.493,"gamma":0.001,"optionHigh":125.42,"optionLow":114.16,"bid":117.4,"ask":117.9,"last":114.16,"theta":-1.678,"vega":9.369,"contractSymbol":"SPXW 260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"put","volume":7,"oi":5,"ivRaw":12.132,"delta":-0.528,"gamma":0.001,"optionHigh":159,"optionLow":135.27,"bid":126.8,"ask":127.4,"last":141.06,"theta":-1.626,"vega":9.348,"contractSymbol":"SPXW 260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.697,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":137.8,"last":0,"theta":-1.952,"vega":9.301,"contractSymbol":"SPXW 260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.343,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":149,"last":0,"theta":-1.885,"vega":9.185,"contractSymbol":"SPXW 260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.006,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.5,"ask":161.2,"last":0,"theta":-1.81,"vega":9.007,"contractSymbol":"SPXW 260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.688,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.6,"ask":174.2,"last":0,"theta":-1.726,"vega":8.765,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.38,"delta":-0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.7,"ask":188.4,"last":0,"theta":-1.632,"vega":8.457,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.091,"delta":-0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.8,"ask":203.6,"last":0,"theta":-1.532,"vega":8.084,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.819,"delta":-0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.3,"ask":228,"last":0,"theta":-1.425,"vega":7.65,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":15,"ivRaw":12.571,"delta":-0.768,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.2,"ask":245.1,"last":0,"theta":-1.315,"vega":7.164,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.338,"delta":-0.797,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.9,"ask":263.1,"last":0,"theta":-1.202,"vega":6.635,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-14","dte":37,"type":"put","volume":14,"oi":169,"ivRaw":13.7,"delta":-0.4,"gamma":0.001,"optionHigh":119.4,"optionLow":95,"bid":95.2,"ask":95.7,"last":95,"theta":-1.737,"vega":9.201,"contractSymbol":"SPXW 260814P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":31,"ivRaw":13.552,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.1,"ask":98.6,"last":87.43,"theta":-1.731,"vega":9.265,"contractSymbol":"SPXW 260814P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":44,"ivRaw":13.403,"delta":-0.423,"gamma":0.001,"optionHigh":127.57,"optionLow":110.07,"bid":101.1,"ask":101.6,"last":127.57,"theta":-1.723,"vega":9.323,"contractSymbol":"SPXW 260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":71,"ivRaw":13.332,"delta":-0.429,"gamma":0.001,"optionHigh":126.11,"optionLow":117.7,"bid":102.6,"ask":103.1,"last":126.11,"theta":-1.72,"vega":9.349,"contractSymbol":"SPXW 260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":33,"ivRaw":13.258,"delta":-0.435,"gamma":0.001,"optionHigh":132.74,"optionLow":122.62,"bid":104,"ask":104.6,"last":132.74,"theta":-1.715,"vega":9.373,"contractSymbol":"SPXW 260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"put","volume":25,"oi":35,"ivRaw":13.112,"delta":-0.447,"gamma":0.001,"optionHigh":126.07,"optionLow":106.3,"bid":107.3,"ask":107.8,"last":107.2,"theta":-1.705,"vega":9.416,"contractSymbol":"SPXW 260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"put","volume":23,"oi":344,"ivRaw":12.963,"delta":-0.459,"gamma":0.001,"optionHigh":140.21,"optionLow":114.3,"bid":110.6,"ask":111.1,"last":114.3,"theta":-1.693,"vega":9.451,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":76,"ivRaw":12.808,"delta":-0.472,"gamma":0.001,"optionHigh":133.76,"optionLow":124.81,"bid":114,"ask":114.5,"last":124.81,"theta":-1.679,"vega":9.477,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":13,"ivRaw":12.663,"delta":-0.485,"gamma":0.001,"optionHigh":124.87,"optionLow":124.87,"bid":117.5,"ask":118,"last":124.87,"theta":-1.664,"vega":9.494,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"put","volume":14,"oi":168,"ivRaw":12.587,"delta":-0.492,"gamma":0.001,"optionHigh":139.59,"optionLow":132.18,"bid":119.3,"ask":119.8,"last":139.59,"theta":-1.656,"vega":9.499,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":110,"ivRaw":12.509,"delta":-0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.1,"ask":121.6,"last":112.05,"theta":-1.646,"vega":9.501,"contractSymbol":"SPXW 260814P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":34,"ivRaw":12.35,"delta":-0.512,"gamma":0.001,"optionHigh":132.59,"optionLow":131.54,"bid":124.8,"ask":125.4,"last":131.54,"theta":-1.626,"vega":9.496,"contractSymbol":"SPXW 260814P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"put","volume":16,"oi":375,"ivRaw":12.198,"delta":-0.526,"gamma":0.001,"optionHigh":159.62,"optionLow":125.34,"bid":128.7,"ask":129.3,"last":125.34,"theta":-1.604,"vega":9.48,"contractSymbol":"SPXW 260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":26,"ivRaw":15.006,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":133.3,"last":113.7,"theta":-1.964,"vega":9.475,"contractSymbol":"SPXW 260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":30,"ivRaw":14.864,"delta":-0.541,"gamma":0.001,"optionHigh":158.98,"optionLow":144.02,"bid":136.9,"ask":137.4,"last":158.98,"theta":-1.942,"vega":9.45,"contractSymbol":"SPXW 260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"put","volume":10,"oi":37,"ivRaw":14.794,"delta":-0.547,"gamma":0.001,"optionHigh":163.15,"optionLow":146.49,"bid":139,"ask":139.6,"last":147.87,"theta":-1.93,"vega":9.435,"contractSymbol":"SPXW 260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"put","volume":7,"oi":33,"ivRaw":14.726,"delta":-0.553,"gamma":0.001,"optionHigh":175.66,"optionLow":150.08,"bid":141,"ask":141.7,"last":150.08,"theta":-1.918,"vega":9.417,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":46,"ivRaw":14.59,"delta":-0.565,"gamma":0.001,"optionHigh":180.58,"optionLow":153.41,"bid":145.6,"ask":146.2,"last":180.58,"theta":-1.893,"vega":9.375,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":550,"ivRaw":14.452,"delta":-0.577,"gamma":0.001,"optionHigh":163.5,"optionLow":163.5,"bid":150.1,"ask":150.7,"last":163.5,"theta":-1.866,"vega":9.324,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":37,"type":"put","volume":134,"oi":157,"ivRaw":14.317,"delta":-0.589,"gamma":0.001,"optionHigh":179.98,"optionLow":165.89,"bid":154.8,"ask":155.4,"last":179.78,"theta":-1.838,"vega":9.263,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-21","dte":44,"type":"put","volume":1,"oi":320,"ivRaw":13.095,"delta":-0.439,"gamma":0.001,"optionHigh":113.7,"optionLow":113.7,"bid":113.8,"ask":114.5,"last":113.7,"theta":-1.572,"vega":10.205,"contractSymbol":"SPX 260821P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"put","volume":27,"oi":267,"ivRaw":13.026,"delta":-0.445,"gamma":0.001,"optionHigh":143.11,"optionLow":114.05,"bid":115.4,"ask":116.1,"last":114.05,"theta":-1.568,"vega":10.226,"contractSymbol":"SPX 260821P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"put","volume":26,"oi":297,"ivRaw":12.955,"delta":-0.451,"gamma":0.001,"optionHigh":136.25,"optionLow":121.33,"bid":117,"ask":117.7,"last":126.01,"theta":-1.563,"vega":10.246,"contractSymbol":"SPX 260821P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":373,"ivRaw":12.88,"delta":-0.457,"gamma":0.001,"optionHigh":132,"optionLow":123.5,"bid":118.6,"ask":119.4,"last":132,"theta":-1.557,"vega":10.263,"contractSymbol":"SPX 260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"put","volume":1258,"oi":6882,"ivRaw":12.813,"delta":-0.462,"gamma":0.001,"optionHigh":148.94,"optionLow":116.88,"bid":120.3,"ask":121,"last":119.4,"theta":-1.552,"vega":10.278,"contractSymbol":"SPX 260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"put","volume":12,"oi":750,"ivRaw":12.734,"delta":-0.468,"gamma":0.001,"optionHigh":138.4,"optionLow":126.95,"bid":121.9,"ask":122.7,"last":133,"theta":-1.545,"vega":10.292,"contractSymbol":"SPX 260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"put","volume":27,"oi":1076,"ivRaw":12.666,"delta":-0.474,"gamma":0.001,"optionHigh":148.24,"optionLow":133.11,"bid":123.7,"ask":124.4,"last":137.2,"theta":-1.54,"vega":10.303,"contractSymbol":"SPX 260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"put","volume":10,"oi":349,"ivRaw":12.599,"delta":-0.48,"gamma":0.001,"optionHigh":137.4,"optionLow":132.4,"bid":125.4,"ask":126.1,"last":133.1,"theta":-1.534,"vega":10.312,"contractSymbol":"SPX 260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"put","volume":12,"oi":496,"ivRaw":12.526,"delta":-0.487,"gamma":0.001,"optionHigh":138.5,"optionLow":127.42,"bid":127.2,"ask":127.9,"last":127.42,"theta":-1.527,"vega":10.318,"contractSymbol":"SPX 260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"put","volume":81,"oi":1474,"ivRaw":12.449,"delta":-0.493,"gamma":0.001,"optionHigh":159.68,"optionLow":129.19,"bid":129,"ask":129.7,"last":129.4,"theta":-1.519,"vega":10.322,"contractSymbol":"SPX 260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"put","volume":23,"oi":260,"ivRaw":12.38,"delta":-0.499,"gamma":0.001,"optionHigh":153.14,"optionLow":131.7,"bid":130.7,"ask":131.5,"last":131.7,"theta":-1.511,"vega":10.324,"contractSymbol":"SPX 260821P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"put","volume":29,"oi":292,"ivRaw":12.304,"delta":-0.505,"gamma":0.001,"optionHigh":159.07,"optionLow":130.7,"bid":132.7,"ask":133.4,"last":130.7,"theta":-1.502,"vega":10.323,"contractSymbol":"SPX 260821P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"put","volume":29,"oi":740,"ivRaw":12.23,"delta":-0.512,"gamma":0.001,"optionHigh":148.84,"optionLow":132.1,"bid":134.5,"ask":135.2,"last":133.3,"theta":-1.493,"vega":10.319,"contractSymbol":"SPX 260821P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"put","volume":7,"oi":165,"ivRaw":12.157,"delta":-0.518,"gamma":0.001,"optionHigh":147.44,"optionLow":133.8,"bid":136.4,"ask":137.1,"last":133.8,"theta":-1.484,"vega":10.312,"contractSymbol":"SPX 260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"put","volume":4036,"oi":32551,"ivRaw":12.084,"delta":-0.525,"gamma":0.001,"optionHigh":170.42,"optionLow":137,"bid":138.3,"ask":139.1,"last":137,"theta":-1.475,"vega":10.303,"contractSymbol":"SPX 260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"put","volume":2,"oi":166,"ivRaw":12.009,"delta":-0.532,"gamma":0.001,"optionHigh":157.91,"optionLow":144.49,"bid":140.2,"ask":141,"last":144.49,"theta":-1.465,"vega":10.291,"contractSymbol":"SPX 260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"put","volume":60,"oi":278,"ivRaw":15.156,"delta":-0.526,"gamma":0.001,"optionHigh":155.34,"optionLow":150.53,"bid":142.3,"ask":143,"last":151,"theta":-1.838,"vega":10.301,"contractSymbol":"SPX 260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":706,"ivRaw":15.094,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.3,"ask":145,"last":131,"theta":-1.83,"vega":10.291,"contractSymbol":"SPX 260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":562,"ivRaw":15.029,"delta":-0.537,"gamma":0.001,"optionHigh":165.87,"optionLow":157.4,"bid":146.3,"ask":147.1,"last":165.87,"theta":-1.82,"vega":10.279,"contractSymbol":"SPX 260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":1126,"ivRaw":14.961,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":149.2,"last":126.63,"theta":-1.81,"vega":10.265,"contractSymbol":"SPX 260821P07525000","inTheMoney":true}],"fetchedAt":"2026-07-08T18:28:58.014Z","delayMinutes":0,"source":"schwab"}