{"ticker":"SPX","spot":7483.24,"expirations":["2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-14"],"contracts":[{"strike":7435,"expiry":"2026-07-06","dte":1,"type":"call","volume":551,"oi":0,"ivRaw":7.827,"delta":0.708,"gamma":0.006,"optionHigh":106.72,"optionLow":25.34,"bid":46.4,"ask":47.9,"last":48.18,"theta":0.129,"vega":2.652,"contractSymbol":"SPXW 260706C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-06","dte":1,"type":"call","volume":1427,"oi":0,"ivRaw":7.703,"delta":0.681,"gamma":0.006,"optionHigh":97.58,"optionLow":22.8,"bid":42.8,"ask":44,"last":43.92,"theta":-0.062,"vega":2.757,"contractSymbol":"SPXW 260706C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-06","dte":1,"type":"call","volume":1690,"oi":0,"ivRaw":7.536,"delta":0.654,"gamma":0.006,"optionHigh":98.93,"optionLow":20.67,"bid":39.2,"ask":39.7,"last":39.84,"theta":-0.225,"vega":2.85,"contractSymbol":"SPXW 260706C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-06","dte":1,"type":"call","volume":4691,"oi":0,"ivRaw":7.394,"delta":0.624,"gamma":0.007,"optionHigh":94.8,"optionLow":17.65,"bid":35.6,"ask":36.1,"last":36.8,"theta":-0.395,"vega":2.933,"contractSymbol":"SPXW 260706C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-06","dte":1,"type":"call","volume":2080,"oi":0,"ivRaw":7.237,"delta":0.592,"gamma":0.007,"optionHigh":86,"optionLow":15.5,"bid":32.1,"ask":32.6,"last":32.64,"theta":-0.547,"vega":3.001,"contractSymbol":"SPXW 260706C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-06","dte":1,"type":"call","volume":4566,"oi":0,"ivRaw":7.094,"delta":0.559,"gamma":0.007,"optionHigh":83.02,"optionLow":13.63,"bid":28.8,"ask":29.3,"last":29.4,"theta":-0.693,"vega":3.052,"contractSymbol":"SPXW 260706C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-06","dte":1,"type":"call","volume":2759,"oi":0,"ivRaw":6.929,"delta":0.523,"gamma":0.007,"optionHigh":76.13,"optionLow":12,"bid":25.7,"ask":26.1,"last":26.3,"theta":-0.814,"vega":3.081,"contractSymbol":"SPXW 260706C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-06","dte":1,"type":"call","volume":3366,"oi":0,"ivRaw":6.771,"delta":0.485,"gamma":0.008,"optionHigh":73.87,"optionLow":10.13,"bid":22.7,"ask":23.1,"last":23.3,"theta":-0.918,"vega":3.085,"contractSymbol":"SPXW 260706C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-06","dte":1,"type":"call","volume":3535,"oi":0,"ivRaw":7.565,"delta":0.453,"gamma":0.007,"optionHigh":72.1,"optionLow":8.7,"bid":19.8,"ask":20.3,"last":20.9,"theta":-1.383,"vega":3.066,"contractSymbol":"SPXW 260706C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-06","dte":1,"type":"call","volume":4193,"oi":0,"ivRaw":7.407,"delta":0.418,"gamma":0.007,"optionHigh":65.67,"optionLow":7.3,"bid":17.2,"ask":17.6,"last":17.98,"theta":-1.423,"vega":3.023,"contractSymbol":"SPXW 260706C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-06","dte":1,"type":"call","volume":3072,"oi":0,"ivRaw":7.271,"delta":0.382,"gamma":0.007,"optionHigh":61.62,"optionLow":6.2,"bid":14.8,"ask":15.2,"last":15.6,"theta":-1.447,"vega":2.953,"contractSymbol":"SPXW 260706C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-06","dte":1,"type":"call","volume":4344,"oi":0,"ivRaw":7.137,"delta":0.346,"gamma":0.007,"optionHigh":57.3,"optionLow":5.2,"bid":12.6,"ask":13,"last":13.6,"theta":-1.445,"vega":2.857,"contractSymbol":"SPXW 260706C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-06","dte":1,"type":"call","volume":3382,"oi":0,"ivRaw":7.006,"delta":0.31,"gamma":0.006,"optionHigh":52.9,"optionLow":4.3,"bid":10.6,"ask":11,"last":11.2,"theta":-1.418,"vega":2.734,"contractSymbol":"SPXW 260706C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-06","dte":1,"type":"call","volume":13512,"oi":0,"ivRaw":6.915,"delta":0.276,"gamma":0.006,"optionHigh":51.3,"optionLow":3.59,"bid":9,"ask":9.2,"last":9.6,"theta":-1.379,"vega":2.59,"contractSymbol":"SPXW 260706C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-06","dte":1,"type":"call","volume":3750,"oi":0,"ivRaw":6.768,"delta":0.241,"gamma":0.006,"optionHigh":47.4,"optionLow":2.95,"bid":7.3,"ask":7.6,"last":7.9,"theta":-1.297,"vega":2.415,"contractSymbol":"SPXW 260706C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-06","dte":1,"type":"call","volume":4123,"oi":0,"ivRaw":6.69,"delta":0.21,"gamma":0.006,"optionHigh":43.48,"optionLow":2.45,"bid":6,"ask":6.3,"last":6.4,"theta":-1.219,"vega":2.232,"contractSymbol":"SPXW 260706C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-06","dte":1,"type":"call","volume":6065,"oi":0,"ivRaw":6.581,"delta":0.179,"gamma":0.005,"optionHigh":39.78,"optionLow":2,"bid":4.8,"ask":5.1,"last":5.2,"theta":-1.113,"vega":2.029,"contractSymbol":"SPXW 260706C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-06","dte":1,"type":"call","volume":9583,"oi":0,"ivRaw":6.488,"delta":0.152,"gamma":0.005,"optionHigh":36.23,"optionLow":1.65,"bid":3.8,"ask":4.1,"last":4.21,"theta":-1,"vega":1.819,"contractSymbol":"SPXW 260706C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-06","dte":1,"type":"call","volume":6586,"oi":0,"ivRaw":6.454,"delta":0.128,"gamma":0.004,"optionHigh":32.8,"optionLow":1.35,"bid":3.1,"ask":3.3,"last":3.4,"theta":-0.901,"vega":1.624,"contractSymbol":"SPXW 260706C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-06","dte":1,"type":"call","volume":5299,"oi":0,"ivRaw":6.41,"delta":0.107,"gamma":0.004,"optionHigh":29.4,"optionLow":1.12,"bid":2.45,"ask":2.65,"last":2.7,"theta":-0.795,"vega":1.428,"contractSymbol":"SPXW 260706C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-07","dte":2,"type":"call","volume":126,"oi":0,"ivRaw":9.094,"delta":0.664,"gamma":0.005,"optionHigh":102.17,"optionLow":35.1,"bid":54.1,"ask":54.6,"last":54.68,"theta":-0.933,"vega":3.157,"contractSymbol":"SPXW 260707C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-07","dte":2,"type":"call","volume":256,"oi":0,"ivRaw":8.985,"delta":0.642,"gamma":0.005,"optionHigh":106.24,"optionLow":32.6,"bid":50.4,"ask":51,"last":51.38,"theta":-1.049,"vega":3.232,"contractSymbol":"SPXW 260707C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-07","dte":2,"type":"call","volume":208,"oi":0,"ivRaw":8.845,"delta":0.62,"gamma":0.005,"optionHigh":102.36,"optionLow":30.6,"bid":46.8,"ask":47.4,"last":48.4,"theta":-1.146,"vega":3.298,"contractSymbol":"SPXW 260707C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-07","dte":2,"type":"call","volume":1249,"oi":0,"ivRaw":8.702,"delta":0.596,"gamma":0.005,"optionHigh":98.46,"optionLow":26.23,"bid":43.3,"ask":43.9,"last":42.6,"theta":-1.234,"vega":3.355,"contractSymbol":"SPXW 260707C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-07","dte":2,"type":"call","volume":253,"oi":0,"ivRaw":8.555,"delta":0.571,"gamma":0.005,"optionHigh":92.01,"optionLow":23.7,"bid":39.9,"ask":40.5,"last":39.61,"theta":-1.31,"vega":3.401,"contractSymbol":"SPXW 260707C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-07","dte":2,"type":"call","volume":521,"oi":0,"ivRaw":8.417,"delta":0.545,"gamma":0.005,"optionHigh":88.59,"optionLow":22.4,"bid":36.7,"ask":37.2,"last":37.29,"theta":-1.382,"vega":3.435,"contractSymbol":"SPXW 260707C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-07","dte":2,"type":"call","volume":1399,"oi":0,"ivRaw":8.27,"delta":0.518,"gamma":0.006,"optionHigh":82.24,"optionLow":20.63,"bid":33.6,"ask":34.1,"last":34.21,"theta":-1.439,"vega":3.454,"contractSymbol":"SPXW 260707C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-07","dte":2,"type":"call","volume":576,"oi":0,"ivRaw":8.128,"delta":0.49,"gamma":0.006,"optionHigh":80.71,"optionLow":17.4,"bid":30.6,"ask":31.1,"last":31.6,"theta":-1.485,"vega":3.457,"contractSymbol":"SPXW 260707C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-07","dte":2,"type":"call","volume":898,"oi":0,"ivRaw":9.048,"delta":0.466,"gamma":0.005,"optionHigh":75.82,"optionLow":15.5,"bid":27.8,"ask":28.2,"last":28.7,"theta":-1.901,"vega":3.446,"contractSymbol":"SPXW 260707C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":2,"type":"call","volume":407,"oi":0,"ivRaw":8.903,"delta":0.44,"gamma":0.005,"optionHigh":70.1,"optionLow":13.89,"bid":25,"ask":25.5,"last":25.86,"theta":-1.909,"vega":3.42,"contractSymbol":"SPXW 260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":2,"type":"call","volume":356,"oi":0,"ivRaw":8.776,"delta":0.414,"gamma":0.005,"optionHigh":69.1,"optionLow":13.33,"bid":22.5,"ask":22.9,"last":23.3,"theta":-1.909,"vega":3.378,"contractSymbol":"SPXW 260707C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":2,"type":"call","volume":1599,"oi":0,"ivRaw":8.654,"delta":0.387,"gamma":0.005,"optionHigh":59.92,"optionLow":10.8,"bid":20.1,"ask":20.5,"last":20.68,"theta":-1.896,"vega":3.319,"contractSymbol":"SPXW 260707C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":2,"type":"call","volume":441,"oi":0,"ivRaw":8.532,"delta":0.36,"gamma":0.005,"optionHigh":60.16,"optionLow":11,"bid":17.8,"ask":18.3,"last":18.53,"theta":-1.868,"vega":3.244,"contractSymbol":"SPXW 260707C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":2,"type":"call","volume":3182,"oi":0,"ivRaw":8.412,"delta":0.333,"gamma":0.005,"optionHigh":56.46,"optionLow":8.27,"bid":15.7,"ask":16.2,"last":16.7,"theta":-1.825,"vega":3.151,"contractSymbol":"SPXW 260707C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":2,"type":"call","volume":487,"oi":0,"ivRaw":8.293,"delta":0.306,"gamma":0.005,"optionHigh":53.4,"optionLow":7.3,"bid":13.8,"ask":14.2,"last":13.9,"theta":-1.768,"vega":3.041,"contractSymbol":"SPXW 260707C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":2,"type":"call","volume":749,"oi":0,"ivRaw":8.192,"delta":0.279,"gamma":0.005,"optionHigh":49.7,"optionLow":6.2,"bid":12,"ask":12.5,"last":12.65,"theta":-1.704,"vega":2.917,"contractSymbol":"SPXW 260707C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":2,"type":"call","volume":376,"oi":0,"ivRaw":8.093,"delta":0.254,"gamma":0.005,"optionHigh":45.45,"optionLow":5.7,"bid":10.4,"ask":10.9,"last":10.92,"theta":-1.626,"vega":2.779,"contractSymbol":"SPXW 260707C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":2,"type":"call","volume":1166,"oi":0,"ivRaw":7.998,"delta":0.229,"gamma":0.004,"optionHigh":40.64,"optionLow":4.6,"bid":9,"ask":9.4,"last":9.5,"theta":-1.539,"vega":2.628,"contractSymbol":"SPXW 260707C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":2,"type":"call","volume":1194,"oi":0,"ivRaw":7.909,"delta":0.205,"gamma":0.004,"optionHigh":38.5,"optionLow":4.15,"bid":7.7,"ask":8.1,"last":8.2,"theta":-1.444,"vega":2.467,"contractSymbol":"SPXW 260707C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":2,"type":"call","volume":1164,"oi":0,"ivRaw":7.852,"delta":0.183,"gamma":0.004,"optionHigh":35.95,"optionLow":3.5,"bid":6.6,"ask":7,"last":7,"theta":-1.353,"vega":2.305,"contractSymbol":"SPXW 260707C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-08","dte":3,"type":"call","volume":111,"oi":0,"ivRaw":9.9,"delta":0.64,"gamma":0.004,"optionHigh":115.7,"optionLow":42.3,"bid":60.5,"ask":61.1,"last":53.4,"theta":-1.429,"vega":3.554,"contractSymbol":"SPXW 260708C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-08","dte":3,"type":"call","volume":110,"oi":0,"ivRaw":9.771,"delta":0.621,"gamma":0.004,"optionHigh":107.78,"optionLow":38.3,"bid":56.9,"ask":57.5,"last":60,"theta":-1.495,"vega":3.614,"contractSymbol":"SPXW 260708C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":3,"type":"call","volume":167,"oi":0,"ivRaw":9.658,"delta":0.602,"gamma":0.004,"optionHigh":58.08,"optionLow":37.74,"bid":53.4,"ask":54,"last":44.1,"theta":-1.561,"vega":3.667,"contractSymbol":"SPXW 260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":3,"type":"call","volume":257,"oi":0,"ivRaw":9.518,"delta":0.581,"gamma":0.004,"optionHigh":99.8,"optionLow":33.05,"bid":50,"ask":50.6,"last":50.8,"theta":-1.612,"vega":3.712,"contractSymbol":"SPXW 260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":3,"type":"call","volume":140,"oi":0,"ivRaw":9.394,"delta":0.56,"gamma":0.004,"optionHigh":77.4,"optionLow":32.55,"bid":46.7,"ask":47.3,"last":49.65,"theta":-1.662,"vega":3.748,"contractSymbol":"SPXW 260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":3,"type":"call","volume":201,"oi":0,"ivRaw":9.269,"delta":0.539,"gamma":0.004,"optionHigh":92.8,"optionLow":30.3,"bid":43.5,"ask":44.1,"last":46,"theta":-1.704,"vega":3.774,"contractSymbol":"SPXW 260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":3,"type":"call","volume":202,"oi":0,"ivRaw":9.142,"delta":0.516,"gamma":0.005,"optionHigh":87.63,"optionLow":27,"bid":40.4,"ask":41,"last":45,"theta":-1.736,"vega":3.79,"contractSymbol":"SPXW 260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":3,"type":"call","volume":230,"oi":0,"ivRaw":9.001,"delta":0.493,"gamma":0.005,"optionHigh":77.36,"optionLow":24.4,"bid":37.4,"ask":38,"last":38.2,"theta":-1.756,"vega":3.793,"contractSymbol":"SPXW 260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":3,"type":"call","volume":336,"oi":0,"ivRaw":10.027,"delta":0.474,"gamma":0.004,"optionHigh":73.23,"optionLow":24.21,"bid":34.5,"ask":35.1,"last":35.3,"theta":-2.149,"vega":3.785,"contractSymbol":"SPXW 260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":3,"type":"call","volume":324,"oi":0,"ivRaw":9.906,"delta":0.452,"gamma":0.004,"optionHigh":74.73,"optionLow":20.2,"bid":31.8,"ask":32.3,"last":32.4,"theta":-2.15,"vega":3.767,"contractSymbol":"SPXW 260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":3,"type":"call","volume":292,"oi":0,"ivRaw":9.782,"delta":0.43,"gamma":0.004,"optionHigh":73.68,"optionLow":19.3,"bid":29.1,"ask":29.7,"last":29.9,"theta":-2.14,"vega":3.737,"contractSymbol":"SPXW 260708C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":3,"type":"call","volume":215,"oi":0,"ivRaw":9.654,"delta":0.408,"gamma":0.004,"optionHigh":68.9,"optionLow":17.81,"bid":26.6,"ask":27.1,"last":26.6,"theta":-2.119,"vega":3.694,"contractSymbol":"SPXW 260708C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":3,"type":"call","volume":280,"oi":0,"ivRaw":9.538,"delta":0.386,"gamma":0.004,"optionHigh":57.99,"optionLow":15,"bid":24.2,"ask":24.7,"last":24.1,"theta":-2.093,"vega":3.639,"contractSymbol":"SPXW 260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":3,"type":"call","volume":3149,"oi":0,"ivRaw":9.429,"delta":0.364,"gamma":0.004,"optionHigh":62.3,"optionLow":13.2,"bid":21.9,"ask":22.5,"last":22.6,"theta":-2.058,"vega":3.572,"contractSymbol":"SPXW 260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":3,"type":"call","volume":145,"oi":0,"ivRaw":9.314,"delta":0.341,"gamma":0.004,"optionHigh":58.5,"optionLow":12.7,"bid":19.8,"ask":20.3,"last":20.4,"theta":-2.011,"vega":3.491,"contractSymbol":"SPXW 260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":3,"type":"call","volume":339,"oi":0,"ivRaw":9.207,"delta":0.319,"gamma":0.004,"optionHigh":54.9,"optionLow":10.41,"bid":17.8,"ask":18.3,"last":18.53,"theta":-1.956,"vega":3.398,"contractSymbol":"SPXW 260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":3,"type":"call","volume":163,"oi":0,"ivRaw":9.094,"delta":0.297,"gamma":0.004,"optionHigh":51.4,"optionLow":9.8,"bid":15.9,"ask":16.4,"last":16.5,"theta":-1.891,"vega":3.292,"contractSymbol":"SPXW 260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":3,"type":"call","volume":601,"oi":0,"ivRaw":9.005,"delta":0.275,"gamma":0.004,"optionHigh":48,"optionLow":8.6,"bid":14.2,"ask":14.7,"last":14.8,"theta":-1.824,"vega":3.176,"contractSymbol":"SPXW 260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":3,"type":"call","volume":2975,"oi":0,"ivRaw":8.909,"delta":0.254,"gamma":0.004,"optionHigh":44.7,"optionLow":7.7,"bid":12.6,"ask":13.1,"last":13.11,"theta":-1.746,"vega":3.048,"contractSymbol":"SPXW 260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":3,"type":"call","volume":504,"oi":0,"ivRaw":8.809,"delta":0.233,"gamma":0.004,"optionHigh":41.4,"optionLow":6.5,"bid":11.1,"ask":11.6,"last":11.86,"theta":-1.66,"vega":2.91,"contractSymbol":"SPXW 260708C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-09","dte":4,"type":"call","volume":47,"oi":0,"ivRaw":10.47,"delta":0.623,"gamma":0.004,"optionHigh":116.15,"optionLow":50.5,"bid":66.3,"ask":66.9,"last":72,"theta":-1.674,"vega":3.9,"contractSymbol":"SPXW 260709C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-09","dte":4,"type":"call","volume":46,"oi":0,"ivRaw":10.354,"delta":0.606,"gamma":0.004,"optionHigh":110.31,"optionLow":44.4,"bid":62.8,"ask":63.4,"last":64.9,"theta":-1.72,"vega":3.951,"contractSymbol":"SPXW 260709C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":4,"type":"call","volume":83,"oi":0,"ivRaw":10.232,"delta":0.589,"gamma":0.004,"optionHigh":108.83,"optionLow":43,"bid":59.3,"ask":59.9,"last":63.12,"theta":-1.761,"vega":3.995,"contractSymbol":"SPXW 260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":4,"type":"call","volume":93,"oi":0,"ivRaw":10.104,"delta":0.571,"gamma":0.004,"optionHigh":107.07,"optionLow":42,"bid":56,"ask":56.6,"last":57.21,"theta":-1.794,"vega":4.033,"contractSymbol":"SPXW 260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":4,"type":"call","volume":61,"oi":0,"ivRaw":9.99,"delta":0.553,"gamma":0.004,"optionHigh":56.77,"optionLow":42.3,"bid":52.7,"ask":53.3,"last":50.3,"theta":-1.827,"vega":4.063,"contractSymbol":"SPXW 260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":4,"type":"call","volume":124,"oi":0,"ivRaw":9.879,"delta":0.534,"gamma":0.004,"optionHigh":99.03,"optionLow":34.66,"bid":49.5,"ask":50.1,"last":50.22,"theta":-1.855,"vega":4.085,"contractSymbol":"SPXW 260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":4,"type":"call","volume":118,"oi":0,"ivRaw":9.756,"delta":0.515,"gamma":0.004,"optionHigh":56.7,"optionLow":35.76,"bid":46.4,"ask":47,"last":48.77,"theta":-1.873,"vega":4.098,"contractSymbol":"SPXW 260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":4,"type":"call","volume":182,"oi":0,"ivRaw":9.636,"delta":0.495,"gamma":0.004,"optionHigh":89.2,"optionLow":30.45,"bid":43.4,"ask":44,"last":44.72,"theta":-1.886,"vega":4.101,"contractSymbol":"SPXW 260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":4,"type":"call","volume":117,"oi":0,"ivRaw":10.744,"delta":0.478,"gamma":0.004,"optionHigh":83.74,"optionLow":27.2,"bid":40.5,"ask":41.1,"last":40.3,"theta":-2.262,"vega":4.095,"contractSymbol":"SPXW 260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":4,"type":"call","volume":170,"oi":0,"ivRaw":10.627,"delta":0.459,"gamma":0.004,"optionHigh":82.45,"optionLow":25.1,"bid":37.7,"ask":38.3,"last":37.17,"theta":-2.256,"vega":4.081,"contractSymbol":"SPXW 260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":4,"type":"call","volume":672,"oi":0,"ivRaw":10.51,"delta":0.44,"gamma":0.004,"optionHigh":78.1,"optionLow":23.9,"bid":35,"ask":35.6,"last":35.8,"theta":-2.244,"vega":4.057,"contractSymbol":"SPXW 260709C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":4,"type":"call","volume":211,"oi":0,"ivRaw":10.393,"delta":0.421,"gamma":0.004,"optionHigh":74.9,"optionLow":22.66,"bid":32.4,"ask":33,"last":32.33,"theta":-2.225,"vega":4.023,"contractSymbol":"SPXW 260709C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":4,"type":"call","volume":654,"oi":0,"ivRaw":10.279,"delta":0.402,"gamma":0.004,"optionHigh":71.58,"optionLow":20.6,"bid":29.9,"ask":30.5,"last":31.86,"theta":-2.199,"vega":3.979,"contractSymbol":"SPXW 260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":4,"type":"call","volume":472,"oi":0,"ivRaw":10.163,"delta":0.383,"gamma":0.004,"optionHigh":65.62,"optionLow":18,"bid":27.5,"ask":28.1,"last":28.2,"theta":-2.165,"vega":3.925,"contractSymbol":"SPXW 260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":4,"type":"call","volume":178,"oi":0,"ivRaw":10.058,"delta":0.363,"gamma":0.004,"optionHigh":58.5,"optionLow":16.8,"bid":25.3,"ask":25.8,"last":25.74,"theta":-2.127,"vega":3.861,"contractSymbol":"SPXW 260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":4,"type":"call","volume":1218,"oi":0,"ivRaw":9.952,"delta":0.344,"gamma":0.004,"optionHigh":60.71,"optionLow":14.8,"bid":23.1,"ask":23.7,"last":24,"theta":-2.082,"vega":3.786,"contractSymbol":"SPXW 260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":4,"type":"call","volume":140,"oi":0,"ivRaw":9.845,"delta":0.324,"gamma":0.004,"optionHigh":56.52,"optionLow":14.05,"bid":21.1,"ask":21.6,"last":21.05,"theta":-2.029,"vega":3.7,"contractSymbol":"SPXW 260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":4,"type":"call","volume":370,"oi":0,"ivRaw":9.751,"delta":0.305,"gamma":0.003,"optionHigh":53.15,"optionLow":12.1,"bid":19.2,"ask":19.7,"last":19.2,"theta":-1.972,"vega":3.605,"contractSymbol":"SPXW 260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":4,"type":"call","volume":456,"oi":0,"ivRaw":9.654,"delta":0.286,"gamma":0.003,"optionHigh":50.59,"optionLow":11.1,"bid":17.4,"ask":17.9,"last":17.97,"theta":-1.909,"vega":3.5,"contractSymbol":"SPXW 260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":4,"type":"call","volume":349,"oi":0,"ivRaw":9.556,"delta":0.267,"gamma":0.003,"optionHigh":46.5,"optionLow":10,"bid":15.7,"ask":16.2,"last":16.05,"theta":-1.838,"vega":3.385,"contractSymbol":"SPXW 260709C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-10","dte":5,"type":"call","volume":60,"oi":0,"ivRaw":10.942,"delta":0.615,"gamma":0.003,"optionHigh":121.38,"optionLow":54.9,"bid":72.6,"ask":73.2,"last":76.6,"theta":-1.899,"vega":4.202,"contractSymbol":"SPXW 260710C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-10","dte":5,"type":"call","volume":183,"oi":0,"ivRaw":10.838,"delta":0.6,"gamma":0.003,"optionHigh":114.02,"optionLow":52.5,"bid":69.2,"ask":69.8,"last":69.8,"theta":-1.933,"vega":4.247,"contractSymbol":"SPXW 260710C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":5,"type":"call","volume":187,"oi":0,"ivRaw":10.715,"delta":0.584,"gamma":0.003,"optionHigh":113.17,"optionLow":50.94,"bid":65.7,"ask":66.4,"last":66.39,"theta":-1.957,"vega":4.287,"contractSymbol":"SPXW 260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":5,"type":"call","volume":1439,"oi":0,"ivRaw":10.601,"delta":0.568,"gamma":0.003,"optionHigh":111.9,"optionLow":45.23,"bid":62.4,"ask":63,"last":63.22,"theta":-1.98,"vega":4.322,"contractSymbol":"SPXW 260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":5,"type":"call","volume":317,"oi":0,"ivRaw":10.492,"delta":0.552,"gamma":0.003,"optionHigh":88.07,"optionLow":43.02,"bid":59.1,"ask":59.7,"last":59.96,"theta":-2,"vega":4.35,"contractSymbol":"SPXW 260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":5,"type":"call","volume":554,"oi":0,"ivRaw":10.375,"delta":0.535,"gamma":0.003,"optionHigh":101.24,"optionLow":40.03,"bid":55.9,"ask":56.5,"last":56.49,"theta":-2.013,"vega":4.37,"contractSymbol":"SPXW 260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":5,"type":"call","volume":508,"oi":0,"ivRaw":10.25,"delta":0.518,"gamma":0.004,"optionHigh":98.06,"optionLow":39.77,"bid":52.8,"ask":53.4,"last":53.28,"theta":-2.019,"vega":4.383,"contractSymbol":"SPXW 260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":5,"type":"call","volume":1401,"oi":0,"ivRaw":10.142,"delta":0.5,"gamma":0.004,"optionHigh":96.45,"optionLow":35.5,"bid":49.8,"ask":50.4,"last":49.18,"theta":-2.025,"vega":4.388,"contractSymbol":"SPXW 260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":5,"type":"call","volume":636,"oi":0,"ivRaw":10.011,"delta":0.482,"gamma":0.004,"optionHigh":90.57,"optionLow":34.4,"bid":46.8,"ask":47.4,"last":47.6,"theta":-2.018,"vega":4.384,"contractSymbol":"SPXW 260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":5,"type":"call","volume":282,"oi":0,"ivRaw":11.252,"delta":0.468,"gamma":0.003,"optionHigh":88.6,"optionLow":31.38,"bid":44,"ask":44.6,"last":44.77,"theta":-2.392,"vega":4.375,"contractSymbol":"SPXW 260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":5,"type":"call","volume":261,"oi":0,"ivRaw":11.131,"delta":0.452,"gamma":0.003,"optionHigh":84.11,"optionLow":29.63,"bid":41.2,"ask":41.8,"last":41.47,"theta":-2.374,"vega":4.357,"contractSymbol":"SPXW 260710C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":5,"type":"call","volume":469,"oi":0,"ivRaw":11.013,"delta":0.435,"gamma":0.003,"optionHigh":78.12,"optionLow":27.51,"bid":38.5,"ask":39.1,"last":39.57,"theta":-2.352,"vega":4.331,"contractSymbol":"SPXW 260710C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":5,"type":"call","volume":163,"oi":0,"ivRaw":10.898,"delta":0.418,"gamma":0.003,"optionHigh":72.2,"optionLow":25.5,"bid":35.9,"ask":36.5,"last":36.7,"theta":-2.325,"vega":4.297,"contractSymbol":"SPXW 260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":5,"type":"call","volume":4476,"oi":0,"ivRaw":10.798,"delta":0.401,"gamma":0.003,"optionHigh":73.37,"optionLow":22.9,"bid":33.5,"ask":34,"last":34.2,"theta":-2.297,"vega":4.254,"contractSymbol":"SPXW 260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":5,"type":"call","volume":344,"oi":0,"ivRaw":10.689,"delta":0.384,"gamma":0.003,"optionHigh":68.84,"optionLow":21.89,"bid":31.1,"ask":31.6,"last":31.54,"theta":-2.261,"vega":4.202,"contractSymbol":"SPXW 260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":5,"type":"call","volume":695,"oi":0,"ivRaw":10.581,"delta":0.366,"gamma":0.003,"optionHigh":65.7,"optionLow":19.5,"bid":28.8,"ask":29.3,"last":29.64,"theta":-2.219,"vega":4.142,"contractSymbol":"SPXW 260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":5,"type":"call","volume":724,"oi":0,"ivRaw":10.474,"delta":0.349,"gamma":0.003,"optionHigh":61.98,"optionLow":18.64,"bid":26.6,"ask":27.1,"last":27.07,"theta":-2.171,"vega":4.072,"contractSymbol":"SPXW 260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":5,"type":"call","volume":792,"oi":0,"ivRaw":10.382,"delta":0.332,"gamma":0.003,"optionHigh":59.02,"optionLow":16.8,"bid":24.5,"ask":25.1,"last":24.9,"theta":-2.123,"vega":3.994,"contractSymbol":"SPXW 260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":5,"type":"call","volume":1342,"oi":0,"ivRaw":10.278,"delta":0.314,"gamma":0.003,"optionHigh":55.05,"optionLow":14.99,"bid":22.5,"ask":23.1,"last":23,"theta":-2.065,"vega":3.906,"contractSymbol":"SPXW 260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":5,"type":"call","volume":576,"oi":0,"ivRaw":10.189,"delta":0.297,"gamma":0.003,"optionHigh":53,"optionLow":14,"bid":20.7,"ask":21.2,"last":21.29,"theta":-2.007,"vega":3.811,"contractSymbol":"SPXW 260710C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-13","dte":8,"type":"call","volume":13,"oi":0,"ivRaw":10.35,"delta":0.6,"gamma":0.003,"optionHigh":73.4,"optionLow":60.94,"bid":78.9,"ask":79.9,"last":73.4,"theta":-1.577,"vega":4.983,"contractSymbol":"SPXW 260713C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-13","dte":8,"type":"call","volume":28,"oi":0,"ivRaw":10.237,"delta":0.587,"gamma":0.003,"optionHigh":70.2,"optionLow":60.1,"bid":75.5,"ask":76.5,"last":70.2,"theta":-1.59,"vega":5.026,"contractSymbol":"SPXW 260713C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":8,"type":"call","volume":27,"oi":0,"ivRaw":10.132,"delta":0.573,"gamma":0.003,"optionHigh":111.46,"optionLow":55.7,"bid":72.1,"ask":73.1,"last":71.88,"theta":-1.605,"vega":5.063,"contractSymbol":"SPXW 260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":8,"type":"call","volume":234,"oi":0,"ivRaw":10.034,"delta":0.558,"gamma":0.003,"optionHigh":115.83,"optionLow":52.4,"bid":68.7,"ask":69.8,"last":69.94,"theta":-1.618,"vega":5.095,"contractSymbol":"SPXW 260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":8,"type":"call","volume":30,"oi":0,"ivRaw":9.931,"delta":0.543,"gamma":0.003,"optionHigh":111.15,"optionLow":54.35,"bid":65.5,"ask":66.5,"last":54.35,"theta":-1.627,"vega":5.12,"contractSymbol":"SPXW 260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":8,"type":"call","volume":66,"oi":0,"ivRaw":9.823,"delta":0.528,"gamma":0.003,"optionHigh":98.6,"optionLow":51.4,"bid":62.3,"ask":63.3,"last":63.1,"theta":-1.632,"vega":5.138,"contractSymbol":"SPXW 260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":8,"type":"call","volume":49,"oi":0,"ivRaw":9.721,"delta":0.512,"gamma":0.003,"optionHigh":99.28,"optionLow":45.2,"bid":59.2,"ask":60.2,"last":61.97,"theta":-1.635,"vega":5.149,"contractSymbol":"SPXW 260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":8,"type":"call","volume":14,"oi":0,"ivRaw":9.605,"delta":0.496,"gamma":0.003,"optionHigh":75.01,"optionLow":47.23,"bid":56.1,"ask":57.1,"last":58.92,"theta":-1.632,"vega":5.152,"contractSymbol":"SPXW 260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":8,"type":"call","volume":116,"oi":0,"ivRaw":9.499,"delta":0.48,"gamma":0.003,"optionHigh":95.04,"optionLow":43.67,"bid":53.2,"ask":54.1,"last":53.3,"theta":-1.627,"vega":5.146,"contractSymbol":"SPXW 260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":8,"type":"call","volume":25,"oi":0,"ivRaw":10.96,"delta":0.47,"gamma":0.003,"optionHigh":94.71,"optionLow":38,"bid":50.3,"ask":51.3,"last":51.3,"theta":-1.99,"vega":5.138,"contractSymbol":"SPXW 260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":8,"type":"call","volume":77,"oi":0,"ivRaw":10.858,"delta":0.455,"gamma":0.003,"optionHigh":87.4,"optionLow":35.28,"bid":47.5,"ask":48.5,"last":47.5,"theta":-1.978,"vega":5.12,"contractSymbol":"SPXW 260713C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":8,"type":"call","volume":30,"oi":0,"ivRaw":10.742,"delta":0.44,"gamma":0.003,"optionHigh":85.9,"optionLow":33.92,"bid":44.7,"ask":45.7,"last":41.75,"theta":-1.958,"vega":5.096,"contractSymbol":"SPXW 260713C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":8,"type":"call","volume":6,"oi":0,"ivRaw":10.64,"delta":0.425,"gamma":0.003,"optionHigh":71.47,"optionLow":31.82,"bid":42.1,"ask":43,"last":38.45,"theta":-1.938,"vega":5.064,"contractSymbol":"SPXW 260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":8,"type":"call","volume":367,"oi":0,"ivRaw":10.542,"delta":0.41,"gamma":0.003,"optionHigh":78.38,"optionLow":29.02,"bid":39.5,"ask":40.5,"last":39.7,"theta":-1.916,"vega":5.024,"contractSymbol":"SPXW 260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":8,"type":"call","volume":79,"oi":0,"ivRaw":10.448,"delta":0.395,"gamma":0.003,"optionHigh":67.6,"optionLow":28.25,"bid":37.1,"ask":38,"last":38,"theta":-1.891,"vega":4.976,"contractSymbol":"SPXW 260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":8,"type":"call","volume":35,"oi":0,"ivRaw":10.352,"delta":0.38,"gamma":0.003,"optionHigh":70.95,"optionLow":24.63,"bid":34.7,"ask":35.6,"last":34.63,"theta":-1.863,"vega":4.92,"contractSymbol":"SPXW 260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":8,"type":"call","volume":110,"oi":0,"ivRaw":10.256,"delta":0.365,"gamma":0.003,"optionHigh":66.9,"optionLow":28.2,"bid":32.4,"ask":33.3,"last":32.48,"theta":-1.831,"vega":4.856,"contractSymbol":"SPXW 260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":8,"type":"call","volume":105,"oi":0,"ivRaw":10.164,"delta":0.35,"gamma":0.003,"optionHigh":66.08,"optionLow":22.43,"bid":30.2,"ask":31.1,"last":30.92,"theta":-1.796,"vega":4.784,"contractSymbol":"SPXW 260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":8,"type":"call","volume":176,"oi":0,"ivRaw":10.065,"delta":0.334,"gamma":0.003,"optionHigh":58.8,"optionLow":21.2,"bid":28.1,"ask":28.9,"last":28.05,"theta":-1.756,"vega":4.703,"contractSymbol":"SPXW 260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":8,"type":"call","volume":94,"oi":0,"ivRaw":9.97,"delta":0.319,"gamma":0.003,"optionHigh":54.72,"optionLow":18.2,"bid":26,"ask":26.9,"last":26.14,"theta":-1.714,"vega":4.614,"contractSymbol":"SPXW 260713C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-14","dte":9,"type":"call","volume":12,"oi":0,"ivRaw":11.058,"delta":0.591,"gamma":0.003,"optionHigh":73,"optionLow":68.87,"bid":85.8,"ask":86.8,"last":73,"theta":-1.728,"vega":5.238,"contractSymbol":"SPXW 260714C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-14","dte":9,"type":"call","volume":22,"oi":0,"ivRaw":10.971,"delta":0.579,"gamma":0.003,"optionHigh":116.2,"optionLow":65.96,"bid":82.4,"ask":83.4,"last":83.37,"theta":-1.743,"vega":5.275,"contractSymbol":"SPXW 260714C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":9,"type":"call","volume":5,"oi":0,"ivRaw":10.863,"delta":0.566,"gamma":0.003,"optionHigh":91.8,"optionLow":72.8,"bid":79,"ask":80.1,"last":74,"theta":-1.75,"vega":5.306,"contractSymbol":"SPXW 260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":9,"type":"call","volume":11,"oi":0,"ivRaw":10.762,"delta":0.553,"gamma":0.003,"optionHigh":119.89,"optionLow":61,"bid":75.7,"ask":76.8,"last":71.12,"theta":-1.757,"vega":5.333,"contractSymbol":"SPXW 260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":9,"type":"call","volume":8,"oi":0,"ivRaw":10.659,"delta":0.539,"gamma":0.003,"optionHigh":100.82,"optionLow":58,"bid":72.5,"ask":73.5,"last":64,"theta":-1.761,"vega":5.355,"contractSymbol":"SPXW 260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":9,"type":"call","volume":15,"oi":0,"ivRaw":10.562,"delta":0.526,"gamma":0.003,"optionHigh":80.37,"optionLow":61.6,"bid":69.3,"ask":70.3,"last":66.12,"theta":-1.764,"vega":5.37,"contractSymbol":"SPXW 260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":9,"type":"call","volume":14,"oi":0,"ivRaw":10.461,"delta":0.512,"gamma":0.003,"optionHigh":108.45,"optionLow":61.01,"bid":66.2,"ask":67.3,"last":61.01,"theta":-1.764,"vega":5.38,"contractSymbol":"SPXW 260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":9,"type":"call","volume":24,"oi":0,"ivRaw":10.36,"delta":0.498,"gamma":0.003,"optionHigh":71.5,"optionLow":53.29,"bid":63.2,"ask":64.2,"last":63,"theta":-1.761,"vega":5.382,"contractSymbol":"SPXW 260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":9,"type":"call","volume":10,"oi":0,"ivRaw":10.25,"delta":0.483,"gamma":0.003,"optionHigh":101.4,"optionLow":53.95,"bid":60.2,"ask":61.3,"last":56.4,"theta":-1.752,"vega":5.378,"contractSymbol":"SPXW 260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":9,"type":"call","volume":26,"oi":0,"ivRaw":11.788,"delta":0.474,"gamma":0.002,"optionHigh":96.54,"optionLow":47.8,"bid":57.3,"ask":58.3,"last":55,"theta":-2.116,"vega":5.372,"contractSymbol":"SPXW 260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":9,"type":"call","volume":8,"oi":0,"ivRaw":11.695,"delta":0.461,"gamma":0.003,"optionHigh":54.9,"optionLow":46.25,"bid":54.5,"ask":55.5,"last":54.9,"theta":-2.104,"vega":5.358,"contractSymbol":"SPXW 260714C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":9,"type":"call","volume":26,"oi":0,"ivRaw":11.59,"delta":0.448,"gamma":0.003,"optionHigh":69.18,"optionLow":40.8,"bid":51.7,"ask":52.7,"last":53.85,"theta":-2.087,"vega":5.338,"contractSymbol":"SPXW 260714C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":9,"type":"call","volume":12,"oi":0,"ivRaw":11.5,"delta":0.435,"gamma":0.003,"optionHigh":86,"optionLow":59.8,"bid":49,"ask":50.1,"last":60.3,"theta":-2.07,"vega":5.312,"contractSymbol":"SPXW 260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":9,"type":"call","volume":68,"oi":0,"ivRaw":11.396,"delta":0.421,"gamma":0.003,"optionHigh":84.39,"optionLow":35.5,"bid":46.4,"ask":47.4,"last":51,"theta":-2.048,"vega":5.28,"contractSymbol":"SPXW 260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":9,"type":"call","volume":27,"oi":0,"ivRaw":11.308,"delta":0.408,"gamma":0.003,"optionHigh":69.3,"optionLow":36.72,"bid":43.9,"ask":44.9,"last":36.72,"theta":-2.026,"vega":5.242,"contractSymbol":"SPXW 260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":9,"type":"call","volume":64,"oi":0,"ivRaw":11.205,"delta":0.395,"gamma":0.003,"optionHigh":78,"optionLow":34.42,"bid":41.4,"ask":42.4,"last":34.62,"theta":-1.997,"vega":5.196,"contractSymbol":"SPXW 260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":9,"type":"call","volume":17,"oi":0,"ivRaw":11.123,"delta":0.381,"gamma":0.003,"optionHigh":63,"optionLow":40.95,"bid":39.1,"ask":40,"last":40.95,"theta":-1.972,"vega":5.145,"contractSymbol":"SPXW 260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":9,"type":"call","volume":46,"oi":0,"ivRaw":11.033,"delta":0.367,"gamma":0.003,"optionHigh":70.44,"optionLow":30.5,"bid":36.8,"ask":37.7,"last":39.1,"theta":-1.941,"vega":5.086,"contractSymbol":"SPXW 260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":9,"type":"call","volume":40,"oi":0,"ivRaw":10.938,"delta":0.354,"gamma":0.003,"optionHigh":68.78,"optionLow":25.7,"bid":34.5,"ask":35.5,"last":35.3,"theta":-1.906,"vega":5.02,"contractSymbol":"SPXW 260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":9,"type":"call","volume":35,"oi":0,"ivRaw":10.848,"delta":0.34,"gamma":0.002,"optionHigh":63.65,"optionLow":26.61,"bid":32.4,"ask":33.3,"last":29.46,"theta":-1.87,"vega":4.948,"contractSymbol":"SPXW 260714C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-15","dte":10,"type":"call","volume":10,"oi":0,"ivRaw":11.348,"delta":0.585,"gamma":0.002,"optionHigh":127.97,"optionLow":72.63,"bid":90.2,"ask":91.3,"last":82.8,"theta":-1.744,"vega":5.473,"contractSymbol":"SPXW 260715C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-15","dte":10,"type":"call","volume":18,"oi":0,"ivRaw":11.249,"delta":0.573,"gamma":0.002,"optionHigh":101.46,"optionLow":72.34,"bid":86.8,"ask":88,"last":78.6,"theta":-1.752,"vega":5.506,"contractSymbol":"SPXW 260715C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":10,"type":"call","volume":5,"oi":0,"ivRaw":11.159,"delta":0.561,"gamma":0.003,"optionHigh":91.33,"optionLow":70.5,"bid":83.5,"ask":84.5,"last":76.1,"theta":-1.761,"vega":5.535,"contractSymbol":"SPXW 260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":10,"type":"call","volume":36,"oi":0,"ivRaw":11.058,"delta":0.549,"gamma":0.003,"optionHigh":114,"optionLow":64.54,"bid":80.2,"ask":81.3,"last":73.24,"theta":-1.765,"vega":5.56,"contractSymbol":"SPXW 260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":10,"type":"call","volume":1,"oi":0,"ivRaw":10.954,"delta":0.536,"gamma":0.003,"optionHigh":61.8,"optionLow":61.8,"bid":77,"ask":78,"last":61.8,"theta":-1.767,"vega":5.579,"contractSymbol":"SPXW 260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":10,"type":"call","volume":36,"oi":0,"ivRaw":10.858,"delta":0.523,"gamma":0.003,"optionHigh":119.49,"optionLow":62.34,"bid":73.8,"ask":74.9,"last":73.7,"theta":-1.767,"vega":5.593,"contractSymbol":"SPXW 260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":10,"type":"call","volume":17,"oi":0,"ivRaw":10.762,"delta":0.51,"gamma":0.003,"optionHigh":76.8,"optionLow":56.4,"bid":70.7,"ask":71.8,"last":70,"theta":-1.767,"vega":5.601,"contractSymbol":"SPXW 260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":10,"type":"call","volume":13,"oi":0,"ivRaw":10.661,"delta":0.497,"gamma":0.003,"optionHigh":92.8,"optionLow":67,"bid":67.7,"ask":68.7,"last":67,"theta":-1.762,"vega":5.603,"contractSymbol":"SPXW 260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":10,"type":"call","volume":20,"oi":0,"ivRaw":10.564,"delta":0.484,"gamma":0.003,"optionHigh":104.1,"optionLow":57.8,"bid":64.7,"ask":65.9,"last":60.9,"theta":-1.755,"vega":5.599,"contractSymbol":"SPXW 260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":10,"type":"call","volume":48,"oi":0,"ivRaw":12.165,"delta":0.475,"gamma":0.002,"optionHigh":104.6,"optionLow":50,"bid":61.8,"ask":62.8,"last":62.82,"theta":-2.117,"vega":5.593,"contractSymbol":"SPXW 260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":10,"type":"call","volume":2,"oi":0,"ivRaw":12.077,"delta":0.463,"gamma":0.002,"optionHigh":100.5,"optionLow":68.15,"bid":59,"ask":60,"last":68.15,"theta":-2.106,"vega":5.581,"contractSymbol":"SPXW 260715C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":10,"type":"call","volume":14,"oi":0,"ivRaw":11.978,"delta":0.451,"gamma":0.002,"optionHigh":84,"optionLow":44.6,"bid":56.2,"ask":57.2,"last":49.2,"theta":-2.09,"vega":5.563,"contractSymbol":"SPXW 260715C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":10,"type":"call","volume":12,"oi":0,"ivRaw":11.885,"delta":0.439,"gamma":0.002,"optionHigh":94.47,"optionLow":43.35,"bid":53.5,"ask":54.5,"last":48.9,"theta":-2.073,"vega":5.539,"contractSymbol":"SPXW 260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":10,"type":"call","volume":55,"oi":0,"ivRaw":11.78,"delta":0.426,"gamma":0.002,"optionHigh":89.8,"optionLow":39.03,"bid":50.8,"ask":51.8,"last":51.83,"theta":-2.052,"vega":5.51,"contractSymbol":"SPXW 260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":10,"type":"call","volume":26,"oi":0,"ivRaw":11.691,"delta":0.414,"gamma":0.002,"optionHigh":72.92,"optionLow":39.86,"bid":48.2,"ask":49.3,"last":53.27,"theta":-2.031,"vega":5.475,"contractSymbol":"SPXW 260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":10,"type":"call","volume":151,"oi":0,"ivRaw":11.6,"delta":0.401,"gamma":0.002,"optionHigh":82.51,"optionLow":37.78,"bid":45.7,"ask":46.8,"last":37.78,"theta":-2.008,"vega":5.434,"contractSymbol":"SPXW 260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":10,"type":"call","volume":19,"oi":0,"ivRaw":11.507,"delta":0.389,"gamma":0.002,"optionHigh":77.2,"optionLow":33.85,"bid":43.3,"ask":44.3,"last":35.69,"theta":-1.982,"vega":5.387,"contractSymbol":"SPXW 260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":10,"type":"call","volume":13,"oi":0,"ivRaw":11.428,"delta":0.376,"gamma":0.002,"optionHigh":74.88,"optionLow":31.43,"bid":41,"ask":42,"last":33.71,"theta":-1.956,"vega":5.335,"contractSymbol":"SPXW 260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":10,"type":"call","volume":12,"oi":0,"ivRaw":11.327,"delta":0.363,"gamma":0.002,"optionHigh":35.33,"optionLow":29.6,"bid":38.7,"ask":39.6,"last":35.06,"theta":-1.923,"vega":5.275,"contractSymbol":"SPXW 260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":10,"type":"call","volume":19,"oi":0,"ivRaw":11.241,"delta":0.351,"gamma":0.002,"optionHigh":71.13,"optionLow":32.03,"bid":36.5,"ask":37.4,"last":32.03,"theta":-1.89,"vega":5.209,"contractSymbol":"SPXW 260715C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-16","dte":11,"type":"call","volume":1,"oi":0,"ivRaw":11.57,"delta":0.581,"gamma":0.002,"optionHigh":82.34,"optionLow":82.34,"bid":94.6,"ask":95.7,"last":82.34,"theta":-1.761,"vega":5.693,"contractSymbol":"SPXW 260716C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-16","dte":11,"type":"call","volume":72,"oi":0,"ivRaw":11.48,"delta":0.569,"gamma":0.002,"optionHigh":118.57,"optionLow":78.01,"bid":91.3,"ask":92.4,"last":78.01,"theta":-1.768,"vega":5.725,"contractSymbol":"SPXW 260716C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":11,"type":"call","volume":74,"oi":0,"ivRaw":11.381,"delta":0.558,"gamma":0.002,"optionHigh":103.16,"optionLow":73,"bid":87.9,"ask":89,"last":76.42,"theta":-1.772,"vega":5.752,"contractSymbol":"SPXW 260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":11,"type":"call","volume":89,"oi":0,"ivRaw":11.29,"delta":0.546,"gamma":0.002,"optionHigh":125.83,"optionLow":71.3,"bid":84.7,"ask":85.7,"last":90.7,"theta":-1.776,"vega":5.775,"contractSymbol":"SPXW 260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":11,"type":"call","volume":69,"oi":0,"ivRaw":11.188,"delta":0.535,"gamma":0.002,"optionHigh":118.59,"optionLow":67.6,"bid":81.5,"ask":82.5,"last":81.5,"theta":-1.776,"vega":5.793,"contractSymbol":"SPXW 260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":11,"type":"call","volume":58,"oi":0,"ivRaw":11.094,"delta":0.523,"gamma":0.002,"optionHigh":117.21,"optionLow":63.9,"bid":78.3,"ask":79.5,"last":73.3,"theta":-1.775,"vega":5.806,"contractSymbol":"SPXW 260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":11,"type":"call","volume":56,"oi":0,"ivRaw":10.992,"delta":0.51,"gamma":0.002,"optionHigh":94.29,"optionLow":60.95,"bid":75.2,"ask":76.2,"last":77.7,"theta":-1.772,"vega":5.814,"contractSymbol":"SPXW 260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":11,"type":"call","volume":51,"oi":0,"ivRaw":10.886,"delta":0.498,"gamma":0.003,"optionHigh":81.67,"optionLow":62.02,"bid":72.1,"ask":73.2,"last":72.75,"theta":-1.764,"vega":5.816,"contractSymbol":"SPXW 260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":11,"type":"call","volume":523,"oi":0,"ivRaw":10.784,"delta":0.485,"gamma":0.003,"optionHigh":83.75,"optionLow":59.15,"bid":69.1,"ask":70.2,"last":61.75,"theta":-1.755,"vega":5.813,"contractSymbol":"SPXW 260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":11,"type":"call","volume":34,"oi":0,"ivRaw":12.482,"delta":0.477,"gamma":0.002,"optionHigh":90.61,"optionLow":56.8,"bid":66.2,"ask":67.3,"last":56.8,"theta":-2.123,"vega":5.807,"contractSymbol":"SPXW 260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":11,"type":"call","volume":45,"oi":0,"ivRaw":12.381,"delta":0.466,"gamma":0.002,"optionHigh":73.2,"optionLow":59.8,"bid":63.3,"ask":64.4,"last":68.82,"theta":-2.109,"vega":5.796,"contractSymbol":"SPXW 260716C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":11,"type":"call","volume":77,"oi":0,"ivRaw":12.296,"delta":0.455,"gamma":0.002,"optionHigh":88.3,"optionLow":61.5,"bid":60.5,"ask":61.7,"last":61.6,"theta":-2.097,"vega":5.78,"contractSymbol":"SPXW 260716C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":11,"type":"call","volume":46,"oi":0,"ivRaw":12.202,"delta":0.443,"gamma":0.002,"optionHigh":90.72,"optionLow":48.87,"bid":57.8,"ask":58.9,"last":55,"theta":-2.08,"vega":5.759,"contractSymbol":"SPXW 260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":11,"type":"call","volume":101,"oi":0,"ivRaw":12.105,"delta":0.432,"gamma":0.002,"optionHigh":81.91,"optionLow":44.2,"bid":55.1,"ask":56.2,"last":51.77,"theta":-2.061,"vega":5.733,"contractSymbol":"SPXW 260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":11,"type":"call","volume":38,"oi":0,"ivRaw":12.006,"delta":0.42,"gamma":0.002,"optionHigh":89.64,"optionLow":40.99,"bid":52.5,"ask":53.5,"last":40.99,"theta":-2.039,"vega":5.701,"contractSymbol":"SPXW 260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":11,"type":"call","volume":4,"oi":0,"ivRaw":11.914,"delta":0.408,"gamma":0.002,"optionHigh":68.41,"optionLow":52.43,"bid":49.9,"ask":51,"last":52.43,"theta":-2.017,"vega":5.664,"contractSymbol":"SPXW 260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":11,"type":"call","volume":13,"oi":0,"ivRaw":11.827,"delta":0.396,"gamma":0.002,"optionHigh":66.8,"optionLow":40.18,"bid":47.5,"ask":48.5,"last":40.18,"theta":-1.993,"vega":5.621,"contractSymbol":"SPXW 260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":11,"type":"call","volume":34,"oi":0,"ivRaw":11.735,"delta":0.384,"gamma":0.002,"optionHigh":79.4,"optionLow":35.6,"bid":45,"ask":46.1,"last":38.11,"theta":-1.967,"vega":5.573,"contractSymbol":"SPXW 260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":11,"type":"call","volume":507,"oi":0,"ivRaw":11.645,"delta":0.372,"gamma":0.002,"optionHigh":72.6,"optionLow":37.7,"bid":42.7,"ask":43.7,"last":37.7,"theta":-1.938,"vega":5.519,"contractSymbol":"SPXW 260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":11,"type":"call","volume":30,"oi":0,"ivRaw":11.553,"delta":0.36,"gamma":0.002,"optionHigh":74,"optionLow":31.8,"bid":40.4,"ask":41.4,"last":31.8,"theta":-1.907,"vega":5.459,"contractSymbol":"SPXW 260716C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-17","dte":12,"type":"call","volume":1,"oi":0,"ivRaw":11.671,"delta":0.583,"gamma":0.002,"optionHigh":105.8,"optionLow":105.8,"bid":98.3,"ask":99.7,"last":105.8,"theta":-1.826,"vega":5.834,"contractSymbol":"SPX 260717C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-17","dte":12,"type":"call","volume":47,"oi":0,"ivRaw":11.576,"delta":0.572,"gamma":0.002,"optionHigh":128.27,"optionLow":77.28,"bid":95,"ask":96.3,"last":97.5,"theta":-1.83,"vega":5.866,"contractSymbol":"SPX 260717C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":12,"type":"call","volume":47,"oi":0,"ivRaw":11.482,"delta":0.561,"gamma":0.002,"optionHigh":124,"optionLow":77.4,"bid":91.6,"ask":93,"last":93.88,"theta":-1.833,"vega":5.893,"contractSymbol":"SPX 260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":12,"type":"call","volume":5611,"oi":0,"ivRaw":11.378,"delta":0.55,"gamma":0.002,"optionHigh":130.75,"optionLow":72.49,"bid":88.3,"ask":89.7,"last":88.48,"theta":-1.832,"vega":5.917,"contractSymbol":"SPX 260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":12,"type":"call","volume":123,"oi":0,"ivRaw":11.29,"delta":0.539,"gamma":0.002,"optionHigh":96.83,"optionLow":70.8,"bid":85.1,"ask":86.5,"last":87.7,"theta":-1.832,"vega":5.937,"contractSymbol":"SPX 260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":12,"type":"call","volume":69,"oi":0,"ivRaw":11.193,"delta":0.527,"gamma":0.002,"optionHigh":112.8,"optionLow":69.8,"bid":81.9,"ask":83.3,"last":84.8,"theta":-1.829,"vega":5.951,"contractSymbol":"SPX 260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":12,"type":"call","volume":92,"oi":0,"ivRaw":11.095,"delta":0.515,"gamma":0.002,"optionHigh":120,"optionLow":63.6,"bid":78.8,"ask":80.1,"last":80.58,"theta":-1.824,"vega":5.961,"contractSymbol":"SPX 260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":12,"type":"call","volume":72,"oi":0,"ivRaw":10.998,"delta":0.503,"gamma":0.002,"optionHigh":103,"optionLow":65.22,"bid":75.7,"ask":77.1,"last":77.43,"theta":-1.818,"vega":5.966,"contractSymbol":"SPX 260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":12,"type":"call","volume":174,"oi":0,"ivRaw":10.902,"delta":0.491,"gamma":0.002,"optionHigh":110,"optionLow":58.49,"bid":72.7,"ask":74,"last":78.7,"theta":-1.809,"vega":5.965,"contractSymbol":"SPX 260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":12,"type":"call","volume":59,"oi":0,"ivRaw":10.799,"delta":0.478,"gamma":0.002,"optionHigh":107,"optionLow":55.8,"bid":69.7,"ask":71.1,"last":63.3,"theta":-1.797,"vega":5.958,"contractSymbol":"SPX 260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":12,"type":"call","volume":125,"oi":0,"ivRaw":12.532,"delta":0.472,"gamma":0.002,"optionHigh":85.2,"optionLow":55.3,"bid":66.8,"ask":68.2,"last":63.4,"theta":-2.159,"vega":5.952,"contractSymbol":"SPX 260717C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":12,"type":"call","volume":110,"oi":0,"ivRaw":12.437,"delta":0.461,"gamma":0.002,"optionHigh":101.6,"optionLow":53,"bid":64,"ask":65.3,"last":53,"theta":-2.144,"vega":5.939,"contractSymbol":"SPX 260717C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":12,"type":"call","volume":76,"oi":0,"ivRaw":12.341,"delta":0.45,"gamma":0.002,"optionHigh":84.4,"optionLow":52.5,"bid":61.2,"ask":62.5,"last":52.5,"theta":-2.126,"vega":5.92,"contractSymbol":"SPX 260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":12,"type":"call","volume":3003,"oi":0,"ivRaw":12.244,"delta":0.439,"gamma":0.002,"optionHigh":99,"optionLow":45.4,"bid":58.4,"ask":59.8,"last":58,"theta":-2.107,"vega":5.897,"contractSymbol":"SPX 260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":12,"type":"call","volume":78,"oi":0,"ivRaw":12.163,"delta":0.427,"gamma":0.002,"optionHigh":85.11,"optionLow":44.3,"bid":55.8,"ask":57.2,"last":55.51,"theta":-2.088,"vega":5.869,"contractSymbol":"SPX 260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":12,"type":"call","volume":187,"oi":0,"ivRaw":12.071,"delta":0.416,"gamma":0.002,"optionHigh":81.94,"optionLow":42.15,"bid":53.2,"ask":54.6,"last":46.02,"theta":-2.066,"vega":5.836,"contractSymbol":"SPX 260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":12,"type":"call","volume":815,"oi":0,"ivRaw":11.98,"delta":0.405,"gamma":0.002,"optionHigh":83.7,"optionLow":42.23,"bid":50.7,"ask":52,"last":50.5,"theta":-2.042,"vega":5.797,"contractSymbol":"SPX 260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":12,"type":"call","volume":157,"oi":0,"ivRaw":11.894,"delta":0.393,"gamma":0.002,"optionHigh":83.52,"optionLow":38.1,"bid":48.2,"ask":49.6,"last":49.2,"theta":-2.017,"vega":5.753,"contractSymbol":"SPX 260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":12,"type":"call","volume":570,"oi":0,"ivRaw":11.806,"delta":0.382,"gamma":0.002,"optionHigh":80.04,"optionLow":37.2,"bid":45.8,"ask":47.2,"last":46.8,"theta":-1.989,"vega":5.704,"contractSymbol":"SPX 260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":12,"type":"call","volume":396,"oi":0,"ivRaw":11.716,"delta":0.37,"gamma":0.002,"optionHigh":77.89,"optionLow":36.84,"bid":43.5,"ask":44.8,"last":46.63,"theta":-1.959,"vega":5.649,"contractSymbol":"SPX 260717C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-20","dte":15,"type":"call","volume":9,"oi":0,"ivRaw":11.407,"delta":0.572,"gamma":0.002,"optionHigh":144.4,"optionLow":87.94,"bid":105.2,"ask":106.4,"last":109.48,"theta":-1.589,"vega":6.486,"contractSymbol":"SPXW 260720C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-20","dte":15,"type":"call","volume":77,"oi":0,"ivRaw":11.314,"delta":0.562,"gamma":0.002,"optionHigh":115.53,"optionLow":93.43,"bid":101.8,"ask":103,"last":106.13,"theta":-1.59,"vega":6.515,"contractSymbol":"SPXW 260720C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":15,"type":"call","volume":22,"oi":0,"ivRaw":11.221,"delta":0.552,"gamma":0.002,"optionHigh":110.7,"optionLow":87.1,"bid":98.5,"ask":99.7,"last":91.73,"theta":-1.591,"vega":6.54,"contractSymbol":"SPXW 260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":15,"type":"call","volume":180,"oi":0,"ivRaw":11.136,"delta":0.542,"gamma":0.002,"optionHigh":137.56,"optionLow":79.07,"bid":95.2,"ask":96.4,"last":101.87,"theta":-1.591,"vega":6.56,"contractSymbol":"SPXW 260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":15,"type":"call","volume":28,"oi":0,"ivRaw":11.05,"delta":0.531,"gamma":0.002,"optionHigh":123.6,"optionLow":82.56,"bid":92,"ask":93.2,"last":82.56,"theta":-1.59,"vega":6.577,"contractSymbol":"SPXW 260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":15,"type":"call","volume":35,"oi":0,"ivRaw":10.957,"delta":0.52,"gamma":0.002,"optionHigh":89.92,"optionLow":74.43,"bid":88.8,"ask":90,"last":89.92,"theta":-1.586,"vega":6.589,"contractSymbol":"SPXW 260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":15,"type":"call","volume":8,"oi":0,"ivRaw":10.857,"delta":0.509,"gamma":0.002,"optionHigh":86.79,"optionLow":71.85,"bid":85.7,"ask":86.8,"last":86.79,"theta":-1.58,"vega":6.596,"contractSymbol":"SPXW 260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":15,"type":"call","volume":31,"oi":0,"ivRaw":10.771,"delta":0.498,"gamma":0.002,"optionHigh":108,"optionLow":69.53,"bid":82.6,"ask":83.8,"last":76.61,"theta":-1.575,"vega":6.599,"contractSymbol":"SPXW 260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":15,"type":"call","volume":26,"oi":0,"ivRaw":10.666,"delta":0.487,"gamma":0.002,"optionHigh":111.63,"optionLow":64.12,"bid":79.6,"ask":80.7,"last":74.71,"theta":-1.564,"vega":6.596,"contractSymbol":"SPXW 260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":15,"type":"call","volume":20,"oi":0,"ivRaw":10.585,"delta":0.475,"gamma":0.002,"optionHigh":105,"optionLow":67.99,"bid":76.6,"ask":77.7,"last":77.69,"theta":-1.557,"vega":6.587,"contractSymbol":"SPXW 260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":12.512,"delta":0.471,"gamma":0.002,"optionHigh":74.81,"optionLow":63.68,"bid":73.7,"ask":74.8,"last":74.81,"theta":-1.918,"vega":6.582,"contractSymbol":"SPXW 260720C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":15,"type":"call","volume":22,"oi":0,"ivRaw":12.426,"delta":0.461,"gamma":0.002,"optionHigh":110.75,"optionLow":60.38,"bid":70.8,"ask":72,"last":72.83,"theta":-1.906,"vega":6.569,"contractSymbol":"SPXW 260720C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":12.331,"delta":0.451,"gamma":0.002,"optionHigh":64.92,"optionLow":56.29,"bid":68,"ask":69.1,"last":58.45,"theta":-1.891,"vega":6.551,"contractSymbol":"SPXW 260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":15,"type":"call","volume":2044,"oi":0,"ivRaw":12.252,"delta":0.441,"gamma":0.002,"optionHigh":99.48,"optionLow":52.99,"bid":65.3,"ask":66.4,"last":65.98,"theta":-1.877,"vega":6.529,"contractSymbol":"SPXW 260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":15,"type":"call","volume":14,"oi":0,"ivRaw":12.164,"delta":0.431,"gamma":0.002,"optionHigh":66.57,"optionLow":53.6,"bid":62.6,"ask":63.7,"last":66.57,"theta":-1.861,"vega":6.502,"contractSymbol":"SPXW 260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":15,"type":"call","volume":54,"oi":0,"ivRaw":12.068,"delta":0.42,"gamma":0.002,"optionHigh":99.04,"optionLow":51.25,"bid":59.9,"ask":61,"last":63.84,"theta":-1.842,"vega":6.47,"contractSymbol":"SPXW 260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":15,"type":"call","volume":56,"oi":0,"ivRaw":12.003,"delta":0.41,"gamma":0.002,"optionHigh":95.74,"optionLow":54.8,"bid":57.4,"ask":58.6,"last":54.8,"theta":-1.826,"vega":6.434,"contractSymbol":"SPXW 260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":15,"type":"call","volume":33,"oi":0,"ivRaw":11.906,"delta":0.4,"gamma":0.002,"optionHigh":81.5,"optionLow":43.83,"bid":54.8,"ask":56,"last":51.8,"theta":-1.803,"vega":6.392,"contractSymbol":"SPXW 260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":15,"type":"call","volume":2079,"oi":0,"ivRaw":11.826,"delta":0.389,"gamma":0.002,"optionHigh":86.98,"optionLow":42.83,"bid":52.4,"ask":53.5,"last":53.23,"theta":-1.783,"vega":6.346,"contractSymbol":"SPXW 260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":11.743,"delta":0.379,"gamma":0.002,"optionHigh":83.34,"optionLow":45.61,"bid":50,"ask":51.1,"last":53.61,"theta":-1.76,"vega":6.295,"contractSymbol":"SPXW 260720C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-21","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.573,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.1,"ask":110.3,"last":0,"theta":-1.596,"vega":6.672,"contractSymbol":"SPXW 260721C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-21","dte":16,"type":"call","volume":3,"oi":0,"ivRaw":11.488,"delta":0.56,"gamma":0.002,"optionHigh":153.4,"optionLow":91.1,"bid":105.7,"ask":106.9,"last":102.2,"theta":-1.597,"vega":6.699,"contractSymbol":"SPXW 260721C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":16,"type":"call","volume":11,"oi":0,"ivRaw":11.404,"delta":0.551,"gamma":0.002,"optionHigh":91.38,"optionLow":89.7,"bid":102.4,"ask":103.6,"last":91.38,"theta":-1.598,"vega":6.723,"contractSymbol":"SPXW 260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":16,"type":"call","volume":12,"oi":0,"ivRaw":11.312,"delta":0.541,"gamma":0.002,"optionHigh":105.62,"optionLow":83.49,"bid":99.2,"ask":100.4,"last":105.62,"theta":-1.596,"vega":6.743,"contractSymbol":"SPXW 260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.213,"delta":0.531,"gamma":0.002,"optionHigh":91.3,"optionLow":90.3,"bid":95.9,"ask":97.1,"last":91.3,"theta":-1.591,"vega":6.759,"contractSymbol":"SPXW 260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":16,"type":"call","volume":5,"oi":0,"ivRaw":11.129,"delta":0.52,"gamma":0.002,"optionHigh":94.07,"optionLow":91.78,"bid":92.7,"ask":94,"last":91.78,"theta":-1.589,"vega":6.771,"contractSymbol":"SPXW 260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":16,"type":"call","volume":1,"oi":0,"ivRaw":11.046,"delta":0.51,"gamma":0.002,"optionHigh":89.7,"optionLow":89.7,"bid":89.6,"ask":90.8,"last":89.7,"theta":-1.585,"vega":6.778,"contractSymbol":"SPXW 260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":16,"type":"call","volume":18,"oi":0,"ivRaw":10.955,"delta":0.499,"gamma":0.002,"optionHigh":99.88,"optionLow":82.48,"bid":86.5,"ask":87.7,"last":90.03,"theta":-1.578,"vega":6.78,"contractSymbol":"SPXW 260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":16,"type":"call","volume":13,"oi":0,"ivRaw":10.86,"delta":0.488,"gamma":0.002,"optionHigh":92.5,"optionLow":70.03,"bid":83.5,"ask":84.7,"last":86.98,"theta":-1.569,"vega":6.778,"contractSymbol":"SPXW 260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":16,"type":"call","volume":11,"oi":0,"ivRaw":10.767,"delta":0.477,"gamma":0.002,"optionHigh":112.6,"optionLow":71.21,"bid":80.5,"ask":81.8,"last":71.21,"theta":-1.559,"vega":6.77,"contractSymbol":"SPXW 260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":12.753,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.8,"last":91.4,"theta":-1.921,"vega":6.766,"contractSymbol":"SPXW 260721C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":16,"type":"call","volume":1,"oi":0,"ivRaw":12.663,"delta":0.464,"gamma":0.002,"optionHigh":77.98,"optionLow":77.98,"bid":74.7,"ask":75.9,"last":77.98,"theta":-1.909,"vega":6.754,"contractSymbol":"SPXW 260721C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":16,"type":"call","volume":1,"oi":0,"ivRaw":12.588,"delta":0.454,"gamma":0.002,"optionHigh":75.18,"optionLow":75.18,"bid":71.9,"ask":73.2,"last":75.18,"theta":-1.897,"vega":6.737,"contractSymbol":"SPXW 260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":16,"type":"call","volume":162,"oi":0,"ivRaw":12.498,"delta":0.444,"gamma":0.002,"optionHigh":105.5,"optionLow":59.5,"bid":69.1,"ask":70.4,"last":70.2,"theta":-1.882,"vega":6.717,"contractSymbol":"SPXW 260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":16,"type":"call","volume":5,"oi":0,"ivRaw":12.407,"delta":0.435,"gamma":0.002,"optionHigh":58.33,"optionLow":58.29,"bid":66.4,"ask":67.6,"last":58.33,"theta":-1.866,"vega":6.692,"contractSymbol":"SPXW 260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":16,"type":"call","volume":12,"oi":0,"ivRaw":12.317,"delta":0.425,"gamma":0.002,"optionHigh":83.9,"optionLow":63.87,"bid":63.7,"ask":64.9,"last":63.87,"theta":-1.848,"vega":6.662,"contractSymbol":"SPXW 260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":16,"type":"call","volume":10,"oi":0,"ivRaw":12.234,"delta":0.415,"gamma":0.002,"optionHigh":83.9,"optionLow":59.04,"bid":61.1,"ask":62.3,"last":61.35,"theta":-1.83,"vega":6.628,"contractSymbol":"SPXW 260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":16,"type":"call","volume":11,"oi":0,"ivRaw":12.152,"delta":0.405,"gamma":0.002,"optionHigh":58.4,"optionLow":51.22,"bid":58.6,"ask":59.7,"last":58.4,"theta":-1.811,"vega":6.59,"contractSymbol":"SPXW 260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":16,"type":"call","volume":22,"oi":0,"ivRaw":12.069,"delta":0.395,"gamma":0.002,"optionHigh":90.43,"optionLow":48.56,"bid":56.1,"ask":57.2,"last":49.03,"theta":-1.791,"vega":6.547,"contractSymbol":"SPXW 260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":16,"type":"call","volume":8,"oi":0,"ivRaw":11.993,"delta":0.385,"gamma":0.002,"optionHigh":57.76,"optionLow":50.17,"bid":53.7,"ask":54.8,"last":50.17,"theta":-1.771,"vega":6.5,"contractSymbol":"SPXW 260721C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-22","dte":17,"type":"call","volume":5,"oi":0,"ivRaw":11.783,"delta":0.568,"gamma":0.002,"optionHigh":97.9,"optionLow":97.9,"bid":113.2,"ask":114.5,"last":97.9,"theta":-1.607,"vega":6.854,"contractSymbol":"SPXW 260722C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-22","dte":17,"type":"call","volume":9,"oi":0,"ivRaw":11.698,"delta":0.558,"gamma":0.002,"optionHigh":100.79,"optionLow":94.5,"bid":109.8,"ask":111.1,"last":100.79,"theta":-1.607,"vega":6.88,"contractSymbol":"SPXW 260722C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":17,"type":"call","volume":16,"oi":0,"ivRaw":11.607,"delta":0.549,"gamma":0.002,"optionHigh":98,"optionLow":93.36,"bid":106.6,"ask":107.8,"last":96.89,"theta":-1.605,"vega":6.902,"contractSymbol":"SPXW 260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":17,"type":"call","volume":70,"oi":0,"ivRaw":11.531,"delta":0.539,"gamma":0.002,"optionHigh":101.91,"optionLow":93.3,"bid":103.3,"ask":104.5,"last":101.91,"theta":-1.606,"vega":6.922,"contractSymbol":"SPXW 260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":17,"type":"call","volume":5,"oi":0,"ivRaw":11.426,"delta":0.53,"gamma":0.002,"optionHigh":92.8,"optionLow":91.8,"bid":100,"ask":101.3,"last":92.8,"theta":-1.599,"vega":6.937,"contractSymbol":"SPXW 260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":17,"type":"call","volume":12,"oi":0,"ivRaw":11.343,"delta":0.52,"gamma":0.002,"optionHigh":111.44,"optionLow":82.7,"bid":96.9,"ask":98.1,"last":88.8,"theta":-1.596,"vega":6.948,"contractSymbol":"SPXW 260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":17,"type":"call","volume":23,"oi":0,"ivRaw":11.262,"delta":0.51,"gamma":0.002,"optionHigh":105.3,"optionLow":90.07,"bid":93.7,"ask":95,"last":90.07,"theta":-1.592,"vega":6.955,"contractSymbol":"SPXW 260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":17,"type":"call","volume":43,"oi":0,"ivRaw":11.172,"delta":0.499,"gamma":0.002,"optionHigh":97.46,"optionLow":74.3,"bid":90.6,"ask":91.9,"last":91.22,"theta":-1.585,"vega":6.957,"contractSymbol":"SPXW 260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":17,"type":"call","volume":28,"oi":0,"ivRaw":11.073,"delta":0.489,"gamma":0.002,"optionHigh":95.06,"optionLow":79.21,"bid":87.6,"ask":88.8,"last":88.19,"theta":-1.575,"vega":6.955,"contractSymbol":"SPXW 260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":17,"type":"call","volume":44,"oi":0,"ivRaw":10.983,"delta":0.478,"gamma":0.002,"optionHigh":97.74,"optionLow":74.47,"bid":84.6,"ask":85.8,"last":76.44,"theta":-1.566,"vega":6.948,"contractSymbol":"SPXW 260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":17,"type":"call","volume":43,"oi":0,"ivRaw":13.019,"delta":0.475,"gamma":0.002,"optionHigh":92.76,"optionLow":69.45,"bid":81.7,"ask":82.9,"last":69.45,"theta":-1.927,"vega":6.944,"contractSymbol":"SPXW 260722C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":17,"type":"call","volume":210,"oi":0,"ivRaw":12.932,"delta":0.466,"gamma":0.002,"optionHigh":120.5,"optionLow":72.63,"bid":78.8,"ask":80,"last":79.39,"theta":-1.915,"vega":6.933,"contractSymbol":"SPXW 260722C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":17,"type":"call","volume":94,"oi":0,"ivRaw":12.839,"delta":0.457,"gamma":0.002,"optionHigh":115.9,"optionLow":76.61,"bid":75.9,"ask":77.1,"last":76.61,"theta":-1.901,"vega":6.918,"contractSymbol":"SPXW 260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":17,"type":"call","volume":145,"oi":0,"ivRaw":12.752,"delta":0.447,"gamma":0.002,"optionHigh":111.19,"optionLow":81.91,"bid":73.1,"ask":74.3,"last":81.91,"theta":-1.887,"vega":6.899,"contractSymbol":"SPXW 260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":17,"type":"call","volume":13,"oi":0,"ivRaw":12.674,"delta":0.438,"gamma":0.002,"optionHigh":98,"optionLow":70.53,"bid":70.4,"ask":71.6,"last":70.53,"theta":-1.873,"vega":6.876,"contractSymbol":"SPXW 260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":12.588,"delta":0.429,"gamma":0.002,"optionHigh":61.67,"optionLow":61.67,"bid":67.7,"ask":68.9,"last":61.67,"theta":-1.856,"vega":6.849,"contractSymbol":"SPXW 260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":17,"type":"call","volume":26,"oi":0,"ivRaw":12.51,"delta":0.419,"gamma":0.002,"optionHigh":85.64,"optionLow":77.99,"bid":65.1,"ask":66.3,"last":77.99,"theta":-1.84,"vega":6.817,"contractSymbol":"SPXW 260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":17,"type":"call","volume":42,"oi":0,"ivRaw":12.424,"delta":0.41,"gamma":0.002,"optionHigh":98.5,"optionLow":62.71,"bid":62.5,"ask":63.7,"last":62.71,"theta":-1.821,"vega":6.782,"contractSymbol":"SPXW 260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":17,"type":"call","volume":19,"oi":0,"ivRaw":12.339,"delta":0.4,"gamma":0.002,"optionHigh":96.55,"optionLow":60.21,"bid":60,"ask":61.1,"last":60.21,"theta":-1.801,"vega":6.742,"contractSymbol":"SPXW 260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":17,"type":"call","volume":26,"oi":0,"ivRaw":12.263,"delta":0.391,"gamma":0.002,"optionHigh":91.48,"optionLow":85.82,"bid":57.5,"ask":58.7,"last":85.82,"theta":-1.782,"vega":6.698,"contractSymbol":"SPXW 260722C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-23","dte":18,"type":"call","volume":6,"oi":0,"ivRaw":11.883,"delta":0.557,"gamma":0.002,"optionHigh":117,"optionLow":97.17,"bid":113.9,"ask":115.2,"last":109.42,"theta":-1.615,"vega":7.055,"contractSymbol":"SPXW 260723C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":18,"type":"call","volume":11,"oi":0,"ivRaw":11.71,"delta":0.538,"gamma":0.002,"optionHigh":153.59,"optionLow":98.9,"bid":107.4,"ask":108.6,"last":101.12,"theta":-1.611,"vega":7.095,"contractSymbol":"SPXW 260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":18,"type":"call","volume":38,"oi":0,"ivRaw":11.532,"delta":0.52,"gamma":0.002,"optionHigh":105.93,"optionLow":86.65,"bid":101,"ask":102.2,"last":95.68,"theta":-1.602,"vega":7.12,"contractSymbol":"SPXW 260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":18,"type":"call","volume":367,"oi":0,"ivRaw":11.36,"delta":0.5,"gamma":0.002,"optionHigh":98.93,"optionLow":82.27,"bid":94.7,"ask":96,"last":95.95,"theta":-1.59,"vega":7.13,"contractSymbol":"SPXW 260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":18,"type":"call","volume":370,"oi":0,"ivRaw":11.27,"delta":0.49,"gamma":0.002,"optionHigh":123.55,"optionLow":79.52,"bid":91.7,"ask":93,"last":92.85,"theta":-1.581,"vega":7.128,"contractSymbol":"SPXW 260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":18,"type":"call","volume":4,"oi":0,"ivRaw":11.183,"delta":0.48,"gamma":0.002,"optionHigh":101.2,"optionLow":78,"bid":88.7,"ask":90.1,"last":87.9,"theta":-1.572,"vega":7.122,"contractSymbol":"SPXW 260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":18,"type":"call","volume":10,"oi":0,"ivRaw":13.188,"delta":0.468,"gamma":0.002,"optionHigh":98.3,"optionLow":92.5,"bid":82.8,"ask":84.2,"last":98.3,"theta":-1.922,"vega":7.108,"contractSymbol":"SPXW 260723C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":18,"type":"call","volume":389,"oi":0,"ivRaw":13.016,"delta":0.45,"gamma":0.002,"optionHigh":103.4,"optionLow":71.6,"bid":77.2,"ask":78.4,"last":78.25,"theta":-1.895,"vega":7.077,"contractSymbol":"SPXW 260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":18,"type":"call","volume":371,"oi":0,"ivRaw":12.846,"delta":0.432,"gamma":0.002,"optionHigh":104.58,"optionLow":61.8,"bid":71.7,"ask":72.9,"last":72.8,"theta":-1.865,"vega":7.03,"contractSymbol":"SPXW 260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":18,"type":"call","volume":7,"oi":0,"ivRaw":12.684,"delta":0.414,"gamma":0.002,"optionHigh":93.6,"optionLow":64.05,"bid":66.4,"ask":67.7,"last":64.05,"theta":-1.832,"vega":6.968,"contractSymbol":"SPXW 260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":18,"type":"call","volume":11,"oi":0,"ivRaw":12.606,"delta":0.405,"gamma":0.002,"optionHigh":60.89,"optionLow":55.9,"bid":63.9,"ask":65.1,"last":59.81,"theta":-1.814,"vega":6.931,"contractSymbol":"SPXW 260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":18,"type":"call","volume":12,"oi":0,"ivRaw":12.527,"delta":0.396,"gamma":0.002,"optionHigh":96.87,"optionLow":55.86,"bid":61.4,"ask":62.6,"last":55.86,"theta":-1.795,"vega":6.89,"contractSymbol":"SPXW 260723C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-24","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.177,"delta":0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.5,"ask":123.8,"last":0,"theta":-1.662,"vega":7.196,"contractSymbol":"SPXW 260724C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-24","dte":19,"type":"call","volume":20,"oi":0,"ivRaw":12.095,"delta":0.558,"gamma":0.002,"optionHigh":156.3,"optionLow":101.14,"bid":119.2,"ask":120.5,"last":106.46,"theta":-1.661,"vega":7.22,"contractSymbol":"SPXW 260724C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":19,"type":"call","volume":12,"oi":0,"ivRaw":12.013,"delta":0.549,"gamma":0.002,"optionHigh":105.4,"optionLow":103.4,"bid":115.8,"ask":117.1,"last":104.8,"theta":-1.659,"vega":7.242,"contractSymbol":"SPXW 260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":19,"type":"call","volume":233,"oi":0,"ivRaw":11.926,"delta":0.54,"gamma":0.002,"optionHigh":157.1,"optionLow":97.1,"bid":112.6,"ask":113.9,"last":115.6,"theta":-1.655,"vega":7.261,"contractSymbol":"SPXW 260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":19,"type":"call","volume":22,"oi":0,"ivRaw":11.84,"delta":0.531,"gamma":0.002,"optionHigh":104.5,"optionLow":100.1,"bid":109.3,"ask":110.6,"last":104.5,"theta":-1.651,"vega":7.276,"contractSymbol":"SPXW 260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":19,"type":"call","volume":21,"oi":0,"ivRaw":11.755,"delta":0.522,"gamma":0.002,"optionHigh":148.34,"optionLow":89.8,"bid":106.2,"ask":107.4,"last":101.4,"theta":-1.646,"vega":7.288,"contractSymbol":"SPXW 260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":19,"type":"call","volume":9,"oi":0,"ivRaw":11.673,"delta":0.513,"gamma":0.002,"optionHigh":102.5,"optionLow":98.9,"bid":103,"ask":104.3,"last":98.9,"theta":-1.641,"vega":7.295,"contractSymbol":"SPXW 260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":19,"type":"call","volume":19,"oi":0,"ivRaw":11.583,"delta":0.504,"gamma":0.002,"optionHigh":104.83,"optionLow":92.17,"bid":99.9,"ask":101.2,"last":92.17,"theta":-1.633,"vega":7.299,"contractSymbol":"SPXW 260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":19,"type":"call","volume":90,"oi":0,"ivRaw":11.497,"delta":0.494,"gamma":0.002,"optionHigh":140.08,"optionLow":85.05,"bid":96.9,"ask":98.1,"last":92.34,"theta":-1.624,"vega":7.299,"contractSymbol":"SPXW 260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":19,"type":"call","volume":32,"oi":0,"ivRaw":11.408,"delta":0.484,"gamma":0.002,"optionHigh":133.2,"optionLow":83.59,"bid":93.8,"ask":95.1,"last":98.8,"theta":-1.614,"vega":7.295,"contractSymbol":"SPXW 260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":19,"type":"call","volume":46,"oi":0,"ivRaw":11.318,"delta":0.475,"gamma":0.002,"optionHigh":103.8,"optionLow":75.7,"bid":90.8,"ask":92.1,"last":90.83,"theta":-1.603,"vega":7.286,"contractSymbol":"SPXW 260724C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":19,"type":"call","volume":38,"oi":0,"ivRaw":13.474,"delta":0.472,"gamma":0.002,"optionHigh":125.33,"optionLow":73.1,"bid":87.9,"ask":89.2,"last":80.53,"theta":-1.966,"vega":7.284,"contractSymbol":"SPXW 260724C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":19,"type":"call","volume":23,"oi":0,"ivRaw":13.389,"delta":0.464,"gamma":0.002,"optionHigh":120.08,"optionLow":70.28,"bid":85,"ask":86.3,"last":70.28,"theta":-1.953,"vega":7.272,"contractSymbol":"SPXW 260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":19,"type":"call","volume":298,"oi":0,"ivRaw":13.312,"delta":0.456,"gamma":0.002,"optionHigh":118.5,"optionLow":67.78,"bid":82.3,"ask":83.4,"last":83,"theta":-1.941,"vega":7.257,"contractSymbol":"SPXW 260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":19,"type":"call","volume":21,"oi":0,"ivRaw":13.222,"delta":0.447,"gamma":0.002,"optionHigh":100.4,"optionLow":65.14,"bid":79.4,"ask":80.6,"last":82.8,"theta":-1.925,"vega":7.238,"contractSymbol":"SPXW 260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":19,"type":"call","volume":144,"oi":0,"ivRaw":13.14,"delta":0.439,"gamma":0.002,"optionHigh":109.78,"optionLow":63.78,"bid":76.6,"ask":77.9,"last":73.15,"theta":-1.91,"vega":7.216,"contractSymbol":"SPXW 260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":19,"type":"call","volume":22,"oi":0,"ivRaw":13.058,"delta":0.43,"gamma":0.002,"optionHigh":101,"optionLow":60.72,"bid":73.9,"ask":75.2,"last":67.28,"theta":-1.894,"vega":7.19,"contractSymbol":"SPXW 260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":19,"type":"call","volume":122,"oi":0,"ivRaw":12.977,"delta":0.421,"gamma":0.002,"optionHigh":105.72,"optionLow":61.6,"bid":71.3,"ask":72.5,"last":68.46,"theta":-1.877,"vega":7.16,"contractSymbol":"SPXW 260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":19,"type":"call","volume":59,"oi":0,"ivRaw":12.903,"delta":0.413,"gamma":0.002,"optionHigh":103.61,"optionLow":59.09,"bid":68.8,"ask":69.9,"last":73.73,"theta":-1.861,"vega":7.127,"contractSymbol":"SPXW 260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":19,"type":"call","volume":37,"oi":0,"ivRaw":12.825,"delta":0.404,"gamma":0.002,"optionHigh":99.24,"optionLow":55,"bid":66.2,"ask":67.4,"last":64.07,"theta":-1.842,"vega":7.09,"contractSymbol":"SPXW 260724C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-27","dte":22,"type":"call","volume":12,"oi":0,"ivRaw":12.235,"delta":0.601,"gamma":0.002,"optionHigh":125,"optionLow":125,"bid":144.4,"ask":145.8,"last":125,"theta":-1.495,"vega":7.523,"contractSymbol":"SPXW 260727C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-27","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":12.08,"delta":0.586,"gamma":0.002,"optionHigh":127.8,"optionLow":127.8,"bid":137.4,"ask":138.8,"last":127.8,"theta":-1.499,"vega":7.595,"contractSymbol":"SPXW 260727C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-27","dte":22,"type":"call","volume":6,"oi":0,"ivRaw":12.002,"delta":0.578,"gamma":0.002,"optionHigh":174.47,"optionLow":116.4,"bid":134,"ask":135.4,"last":123,"theta":-1.5,"vega":7.628,"contractSymbol":"SPXW 260727C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-27","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":11.919,"delta":0.57,"gamma":0.002,"optionHigh":119.75,"optionLow":119.75,"bid":130.6,"ask":131.9,"last":119.75,"theta":-1.5,"vega":7.657,"contractSymbol":"SPXW 260727C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-27","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":11.764,"delta":0.554,"gamma":0.002,"optionHigh":133.15,"optionLow":111.88,"bid":123.8,"ask":125.2,"last":111.93,"theta":-1.498,"vega":7.708,"contractSymbol":"SPXW 260727C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":22,"type":"call","volume":10,"oi":0,"ivRaw":11.601,"delta":0.537,"gamma":0.002,"optionHigh":160.24,"optionLow":101.7,"bid":117.3,"ask":118.6,"last":111.93,"theta":-1.493,"vega":7.747,"contractSymbol":"SPXW 260727C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":22,"type":"call","volume":3,"oi":0,"ivRaw":11.436,"delta":0.519,"gamma":0.002,"optionHigh":105.12,"optionLow":105.12,"bid":110.8,"ask":112.2,"last":105.12,"theta":-1.483,"vega":7.772,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":22,"type":"call","volume":6,"oi":0,"ivRaw":11.278,"delta":0.501,"gamma":0.002,"optionHigh":107.93,"optionLow":101.52,"bid":104.6,"ask":105.9,"last":101.52,"theta":-1.473,"vega":7.782,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":22,"type":"call","volume":19,"oi":0,"ivRaw":11.189,"delta":0.492,"gamma":0.002,"optionHigh":144.73,"optionLow":90.53,"bid":101.5,"ask":103,"last":90.53,"theta":-1.464,"vega":7.781,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":22,"type":"call","volume":18,"oi":0,"ivRaw":11.104,"delta":0.483,"gamma":0.002,"optionHigh":106.8,"optionLow":83.82,"bid":98.5,"ask":99.8,"last":83.82,"theta":-1.455,"vega":7.776,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":22,"type":"call","volume":13,"oi":0,"ivRaw":13.332,"delta":0.472,"gamma":0.002,"optionHigh":133.2,"optionLow":90.44,"bid":92.6,"ask":94,"last":90.44,"theta":-1.809,"vega":7.765,"contractSymbol":"SPXW 260727C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":22,"type":"call","volume":37,"oi":0,"ivRaw":13.16,"delta":0.456,"gamma":0.002,"optionHigh":126.3,"optionLow":73.8,"bid":86.8,"ask":88.1,"last":82.73,"theta":-1.785,"vega":7.737,"contractSymbol":"SPXW 260727C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":22,"type":"call","volume":287,"oi":0,"ivRaw":12.999,"delta":0.44,"gamma":0.002,"optionHigh":112.07,"optionLow":68.08,"bid":81.2,"ask":82.5,"last":78.3,"theta":-1.759,"vega":7.697,"contractSymbol":"SPXW 260727C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":22,"type":"call","volume":82,"oi":0,"ivRaw":12.842,"delta":0.424,"gamma":0.002,"optionHigh":110.47,"optionLow":72.94,"bid":75.8,"ask":77.1,"last":72.94,"theta":-1.73,"vega":7.643,"contractSymbol":"SPXW 260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":22,"type":"call","volume":39,"oi":0,"ivRaw":12.768,"delta":0.416,"gamma":0.002,"optionHigh":102.4,"optionLow":68.07,"bid":73.2,"ask":74.5,"last":70.01,"theta":-1.715,"vega":7.61,"contractSymbol":"SPXW 260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":22,"type":"call","volume":7,"oi":0,"ivRaw":12.704,"delta":0.407,"gamma":0.002,"optionHigh":64.98,"optionLow":58.9,"bid":70.7,"ask":72,"last":64.98,"theta":-1.701,"vega":7.575,"contractSymbol":"SPXW 260727C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":22,"type":"call","volume":1,"oi":0,"ivRaw":12.554,"delta":0.39,"gamma":0.002,"optionHigh":91.35,"optionLow":91.35,"bid":65.7,"ask":67,"last":91.35,"theta":-1.667,"vega":7.491,"contractSymbol":"SPXW 260727C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":22,"type":"call","volume":15,"oi":0,"ivRaw":12.407,"delta":0.373,"gamma":0.002,"optionHigh":87.65,"optionLow":56.16,"bid":60.9,"ask":62.2,"last":56.16,"theta":-1.63,"vega":7.392,"contractSymbol":"SPXW 260727C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":22,"type":"call","volume":125,"oi":0,"ivRaw":12.255,"delta":0.356,"gamma":0.002,"optionHigh":89.15,"optionLow":46.61,"bid":56.3,"ask":57.5,"last":52.1,"theta":-1.589,"vega":7.277,"contractSymbol":"SPXW 260727C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.119,"delta":0.339,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":53.2,"last":69.69,"theta":-1.547,"vega":7.147,"contractSymbol":"SPXW 260727C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-28","dte":23,"type":"call","volume":6,"oi":0,"ivRaw":12.343,"delta":0.599,"gamma":0.002,"optionHigh":137.9,"optionLow":132.4,"bid":147.9,"ask":149.3,"last":137.9,"theta":-1.497,"vega":7.684,"contractSymbol":"SPXW 260728C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-28","dte":23,"type":"call","volume":2,"oi":0,"ivRaw":12.189,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.8,"last":166,"theta":-1.499,"vega":7.754,"contractSymbol":"SPXW 260728C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.117,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138.8,"last":117.98,"theta":-1.501,"vega":7.786,"contractSymbol":"SPXW 260728C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.029,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134,"ask":135.4,"last":166,"theta":-1.499,"vega":7.815,"contractSymbol":"SPXW 260728C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":11.875,"delta":0.553,"gamma":0.002,"optionHigh":114.57,"optionLow":114.57,"bid":127.3,"ask":128.7,"last":114.57,"theta":-1.496,"vega":7.864,"contractSymbol":"SPXW 260728C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":23,"type":"call","volume":4,"oi":0,"ivRaw":11.714,"delta":0.536,"gamma":0.002,"optionHigh":115.92,"optionLow":115.92,"bid":120.8,"ask":122.1,"last":115.92,"theta":-1.49,"vega":7.902,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.551,"delta":0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.3,"ask":115.7,"last":133.76,"theta":-1.481,"vega":7.926,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":23,"type":"call","volume":8,"oi":0,"ivRaw":11.389,"delta":0.502,"gamma":0.002,"optionHigh":112.21,"optionLow":105.53,"bid":108.1,"ask":109.4,"last":105.53,"theta":-1.469,"vega":7.937,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":23,"type":"call","volume":8,"oi":0,"ivRaw":11.302,"delta":0.493,"gamma":0.002,"optionHigh":110.3,"optionLow":109.3,"bid":105,"ask":106.3,"last":109.7,"theta":-1.46,"vega":7.936,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":23,"type":"call","volume":2,"oi":0,"ivRaw":11.219,"delta":0.484,"gamma":0.002,"optionHigh":118,"optionLow":110.5,"bid":101.9,"ask":103.3,"last":118,"theta":-1.452,"vega":7.931,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":23,"type":"call","volume":10,"oi":0,"ivRaw":13.492,"delta":0.474,"gamma":0.001,"optionHigh":130.2,"optionLow":85.57,"bid":96,"ask":97.4,"last":85.57,"theta":-1.806,"vega":7.921,"contractSymbol":"SPXW 260728C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":23,"type":"call","volume":142,"oi":0,"ivRaw":13.332,"delta":0.458,"gamma":0.001,"optionHigh":130.4,"optionLow":88.8,"bid":90.2,"ask":91.6,"last":95.21,"theta":-1.784,"vega":7.896,"contractSymbol":"SPXW 260728C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":13.176,"delta":0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":86,"last":104.77,"theta":-1.759,"vega":7.858,"contractSymbol":"SPXW 260728C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":23,"type":"call","volume":9,"oi":0,"ivRaw":13.019,"delta":0.427,"gamma":0.002,"optionHigh":84.11,"optionLow":75.99,"bid":79.2,"ask":80.5,"last":84.11,"theta":-1.731,"vega":7.806,"contractSymbol":"SPXW 260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.948,"delta":0.419,"gamma":0.002,"optionHigh":67.88,"optionLow":67.88,"bid":76.6,"ask":77.9,"last":67.88,"theta":-1.717,"vega":7.776,"contractSymbol":"SPXW 260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.872,"delta":0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74,"ask":75.3,"last":93.29,"theta":-1.702,"vega":7.741,"contractSymbol":"SPXW 260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.726,"delta":0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.9,"ask":70.3,"last":0,"theta":-1.67,"vega":7.662,"contractSymbol":"SPXW 260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.581,"delta":0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.1,"ask":65.4,"last":80.78,"theta":-1.634,"vega":7.568,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.445,"delta":0.362,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.5,"ask":60.8,"last":87.1,"theta":-1.597,"vega":7.46,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":23,"type":"call","volume":4,"oi":0,"ivRaw":12.299,"delta":0.345,"gamma":0.002,"optionHigh":53.77,"optionLow":51.01,"bid":55,"ask":56.3,"last":51.01,"theta":-1.556,"vega":7.336,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-29","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.634,"delta":0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":154.2,"last":140.33,"theta":-1.526,"vega":7.848,"contractSymbol":"SPXW 260729C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":24,"type":"call","volume":1,"oi":0,"ivRaw":12.484,"delta":0.581,"gamma":0.002,"optionHigh":189,"optionLow":189,"bid":145.8,"ask":147.3,"last":189,"theta":-1.527,"vega":7.915,"contractSymbol":"SPXW 260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.406,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":143.8,"last":147.48,"theta":-1.527,"vega":7.945,"contractSymbol":"SPXW 260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":12.33,"delta":0.567,"gamma":0.002,"optionHigh":181.4,"optionLow":181.4,"bid":139,"ask":140.4,"last":181.4,"theta":-1.526,"vega":7.972,"contractSymbol":"SPXW 260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":24,"type":"call","volume":9,"oi":0,"ivRaw":12.17,"delta":0.551,"gamma":0.002,"optionHigh":128.02,"optionLow":117.53,"bid":132.3,"ask":133.7,"last":121.13,"theta":-1.522,"vega":8.019,"contractSymbol":"SPXW 260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":24,"type":"call","volume":8,"oi":0,"ivRaw":12.015,"delta":0.535,"gamma":0.002,"optionHigh":158.4,"optionLow":120.58,"bid":125.8,"ask":127.1,"last":126.64,"theta":-1.516,"vega":8.055,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":24,"type":"call","volume":5,"oi":0,"ivRaw":11.848,"delta":0.519,"gamma":0.002,"optionHigh":105.9,"optionLow":105.9,"bid":119.3,"ask":120.7,"last":105.9,"theta":-1.505,"vega":8.078,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":24,"type":"call","volume":6,"oi":0,"ivRaw":11.689,"delta":0.502,"gamma":0.002,"optionHigh":117.55,"optionLow":110.53,"bid":113,"ask":114.5,"last":110.53,"theta":-1.493,"vega":8.088,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":11.61,"delta":0.494,"gamma":0.002,"optionHigh":119.4,"optionLow":119.4,"bid":110,"ask":111.4,"last":119.4,"theta":-1.486,"vega":8.088,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":11.529,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":108.3,"last":133.15,"theta":-1.477,"vega":8.084,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":24,"type":"call","volume":4,"oi":0,"ivRaw":13.852,"delta":0.476,"gamma":0.001,"optionHigh":113.3,"optionLow":113.1,"bid":101,"ask":102.4,"last":113.3,"theta":-1.832,"vega":8.075,"contractSymbol":"SPXW 260729C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":24,"type":"call","volume":11,"oi":0,"ivRaw":13.697,"delta":0.461,"gamma":0.001,"optionHigh":135.1,"optionLow":89.8,"bid":95.2,"ask":96.6,"last":94.3,"theta":-1.811,"vega":8.052,"contractSymbol":"SPXW 260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":13.547,"delta":0.446,"gamma":0.001,"optionHigh":128,"optionLow":108.3,"bid":89.6,"ask":91,"last":108.3,"theta":-1.788,"vega":8.017,"contractSymbol":"SPXW 260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.391,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":85.5,"last":0,"theta":-1.761,"vega":7.97,"contractSymbol":"SPXW 260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":24,"type":"call","volume":13,"oi":0,"ivRaw":13.318,"delta":0.423,"gamma":0.001,"optionHigh":110.9,"optionLow":100.6,"bid":81.5,"ask":82.8,"last":100.6,"theta":-1.747,"vega":7.942,"contractSymbol":"SPXW 260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.246,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.9,"ask":80.2,"last":95.66,"theta":-1.733,"vega":7.911,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":24,"type":"call","volume":8,"oi":0,"ivRaw":13.098,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":75.1,"last":87.5,"theta":-1.702,"vega":7.838,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":24,"type":"call","volume":28,"oi":0,"ivRaw":12.96,"delta":0.385,"gamma":0.001,"optionHigh":102.8,"optionLow":56.7,"bid":68.9,"ask":70.2,"last":56.7,"theta":-1.669,"vega":7.752,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":24,"type":"call","volume":27,"oi":0,"ivRaw":12.823,"delta":0.369,"gamma":0.001,"optionHigh":81.6,"optionLow":81.6,"bid":64.2,"ask":65.5,"last":81.6,"theta":-1.634,"vega":7.652,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":24,"type":"call","volume":9,"oi":0,"ivRaw":12.69,"delta":0.353,"gamma":0.001,"optionHigh":91,"optionLow":53.15,"bid":59.7,"ask":61,"last":53.15,"theta":-1.596,"vega":7.538,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-30","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":12.98,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":159.6,"last":173.8,"theta":-1.562,"vega":8.01,"contractSymbol":"SPXW 260730C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":25,"type":"call","volume":1,"oi":0,"ivRaw":12.828,"delta":0.579,"gamma":0.001,"optionHigh":152.47,"optionLow":152.47,"bid":151.2,"ask":152.6,"last":152.47,"theta":-1.562,"vega":8.073,"contractSymbol":"SPXW 260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":25,"type":"call","volume":1,"oi":0,"ivRaw":12.756,"delta":0.571,"gamma":0.001,"optionHigh":149.12,"optionLow":149.12,"bid":147.8,"ask":149.2,"last":149.12,"theta":-1.562,"vega":8.101,"contractSymbol":"SPXW 260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":25,"type":"call","volume":1,"oi":0,"ivRaw":12.673,"delta":0.564,"gamma":0.001,"optionHigh":155,"optionLow":155,"bid":144.4,"ask":145.8,"last":155,"theta":-1.559,"vega":8.126,"contractSymbol":"SPXW 260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":25,"type":"call","volume":6,"oi":0,"ivRaw":12.525,"delta":0.55,"gamma":0.002,"optionHigh":168.6,"optionLow":123.5,"bid":137.7,"ask":139.1,"last":134.1,"theta":-1.556,"vega":8.171,"contractSymbol":"SPXW 260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":12.359,"delta":0.535,"gamma":0.002,"optionHigh":161.55,"optionLow":125.98,"bid":131.2,"ask":132.6,"last":125.98,"theta":-1.547,"vega":8.205,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":25,"type":"call","volume":10,"oi":0,"ivRaw":12.181,"delta":0.519,"gamma":0.002,"optionHigh":140.8,"optionLow":110.6,"bid":124.8,"ask":126.2,"last":110.6,"theta":-1.534,"vega":8.227,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":12.055,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.5,"ask":119.9,"last":132,"theta":-1.527,"vega":8.237,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":25,"type":"call","volume":4,"oi":0,"ivRaw":11.965,"delta":0.495,"gamma":0.002,"optionHigh":123.6,"optionLow":100.71,"bid":115.4,"ask":116.9,"last":100.71,"theta":-1.517,"vega":8.237,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":11.892,"delta":0.487,"gamma":0.002,"optionHigh":148,"optionLow":97.91,"bid":112.4,"ask":113.8,"last":97.91,"theta":-1.51,"vega":8.234,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":14.258,"delta":0.478,"gamma":0.001,"optionHigh":136.1,"optionLow":136.1,"bid":106.4,"ask":107.9,"last":136.1,"theta":-1.865,"vega":8.226,"contractSymbol":"SPXW 260730C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":25,"type":"call","volume":52,"oi":0,"ivRaw":14.101,"delta":0.464,"gamma":0.001,"optionHigh":139.95,"optionLow":86.7,"bid":100.6,"ask":102,"last":101.4,"theta":-1.844,"vega":8.205,"contractSymbol":"SPXW 260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":13.958,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95,"ask":96.4,"last":114.6,"theta":-1.822,"vega":8.174,"contractSymbol":"SPXW 260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":13.808,"delta":0.435,"gamma":0.001,"optionHigh":124.6,"optionLow":114,"bid":89.5,"ask":90.9,"last":124.6,"theta":-1.797,"vega":8.131,"contractSymbol":"SPXW 260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":25,"type":"call","volume":14,"oi":0,"ivRaw":13.732,"delta":0.428,"gamma":0.001,"optionHigh":119.6,"optionLow":76.29,"bid":86.8,"ask":88.2,"last":80.57,"theta":-1.783,"vega":8.105,"contractSymbol":"SPXW 260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":25,"type":"call","volume":54,"oi":0,"ivRaw":13.658,"delta":0.42,"gamma":0.001,"optionHigh":108.78,"optionLow":93,"bid":84.2,"ask":85.5,"last":93.3,"theta":-1.769,"vega":8.077,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":25,"type":"call","volume":140,"oi":0,"ivRaw":13.521,"delta":0.406,"gamma":0.001,"optionHigh":100.16,"optionLow":75,"bid":79.1,"ask":80.4,"last":75,"theta":-1.741,"vega":8.01,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":25,"type":"call","volume":154,"oi":0,"ivRaw":13.378,"delta":0.391,"gamma":0.001,"optionHigh":107.04,"optionLow":63,"bid":74.1,"ask":75.4,"last":70.56,"theta":-1.709,"vega":7.931,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":13.245,"delta":0.376,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":70.7,"last":0,"theta":-1.676,"vega":7.84,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":13.111,"delta":0.361,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":66.1,"last":0,"theta":-1.64,"vega":7.735,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-31","dte":26,"type":"call","volume":76,"oi":0,"ivRaw":12.82,"delta":0.558,"gamma":0.001,"optionHigh":146.03,"optionLow":129.3,"bid":146.4,"ask":147.7,"last":141.1,"theta":-1.6,"vega":8.293,"contractSymbol":"SPXW 260731C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-31","dte":26,"type":"call","volume":31,"oi":0,"ivRaw":12.743,"delta":0.551,"gamma":0.001,"optionHigh":185.8,"optionLow":125.1,"bid":143.1,"ask":144.4,"last":137.31,"theta":-1.597,"vega":8.314,"contractSymbol":"SPXW 260731C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":26,"type":"call","volume":56,"oi":0,"ivRaw":12.667,"delta":0.544,"gamma":0.001,"optionHigh":172.03,"optionLow":126.85,"bid":139.8,"ask":141.1,"last":127.12,"theta":-1.594,"vega":8.333,"contractSymbol":"SPXW 260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":26,"type":"call","volume":770,"oi":0,"ivRaw":12.581,"delta":0.537,"gamma":0.001,"optionHigh":177.43,"optionLow":120.3,"bid":136.5,"ask":137.8,"last":131.5,"theta":-1.588,"vega":8.349,"contractSymbol":"SPXW 260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":26,"type":"call","volume":28,"oi":0,"ivRaw":12.515,"delta":0.529,"gamma":0.002,"optionHigh":164.98,"optionLow":114.46,"bid":133.3,"ask":134.6,"last":125.45,"theta":-1.585,"vega":8.362,"contractSymbol":"SPXW 260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":26,"type":"call","volume":20,"oi":0,"ivRaw":12.439,"delta":0.522,"gamma":0.002,"optionHigh":141,"optionLow":113.45,"bid":130.1,"ask":131.4,"last":134.63,"theta":-1.579,"vega":8.372,"contractSymbol":"SPXW 260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":26,"type":"call","volume":8,"oi":0,"ivRaw":12.355,"delta":0.514,"gamma":0.002,"optionHigh":122.28,"optionLow":110.55,"bid":126.9,"ask":128.3,"last":121.8,"theta":-1.573,"vega":8.38,"contractSymbol":"SPXW 260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":26,"type":"call","volume":18,"oi":0,"ivRaw":12.288,"delta":0.506,"gamma":0.002,"optionHigh":144.21,"optionLow":122.94,"bid":123.8,"ask":125.1,"last":123.2,"theta":-1.568,"vega":8.384,"contractSymbol":"SPXW 260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":26,"type":"call","volume":38,"oi":0,"ivRaw":12.198,"delta":0.498,"gamma":0.002,"optionHigh":161.1,"optionLow":106.46,"bid":120.7,"ask":122.1,"last":119.11,"theta":-1.558,"vega":8.386,"contractSymbol":"SPXW 260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":26,"type":"call","volume":124,"oi":0,"ivRaw":12.124,"delta":0.491,"gamma":0.002,"optionHigh":153.46,"optionLow":102.24,"bid":117.7,"ask":119,"last":106.51,"theta":-1.55,"vega":8.384,"contractSymbol":"SPXW 260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":26,"type":"call","volume":57,"oi":0,"ivRaw":12.043,"delta":0.483,"gamma":0.002,"optionHigh":152.09,"optionLow":104.58,"bid":114.7,"ask":116,"last":116.7,"theta":-1.541,"vega":8.378,"contractSymbol":"SPXW 260731C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":26,"type":"call","volume":66,"oi":0,"ivRaw":11.964,"delta":0.474,"gamma":0.002,"optionHigh":127.5,"optionLow":98.2,"bid":111.7,"ask":113,"last":101.82,"theta":-1.531,"vega":8.37,"contractSymbol":"SPXW 260731C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":26,"type":"call","volume":132,"oi":0,"ivRaw":14.454,"delta":0.475,"gamma":0.001,"optionHigh":149.45,"optionLow":92.29,"bid":108.7,"ask":110.1,"last":103.26,"theta":-1.894,"vega":8.37,"contractSymbol":"SPXW 260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":26,"type":"call","volume":1450,"oi":0,"ivRaw":14.38,"delta":0.468,"gamma":0.001,"optionHigh":143.17,"optionLow":91.9,"bid":105.9,"ask":107.1,"last":106.8,"theta":-1.884,"vega":8.36,"contractSymbol":"SPXW 260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":26,"type":"call","volume":36,"oi":0,"ivRaw":14.308,"delta":0.461,"gamma":0.001,"optionHigh":129.3,"optionLow":95.34,"bid":103,"ask":104.3,"last":95.34,"theta":-1.874,"vega":8.348,"contractSymbol":"SPXW 260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":26,"type":"call","volume":67,"oi":0,"ivRaw":14.232,"delta":0.454,"gamma":0.001,"optionHigh":128.8,"optionLow":91.11,"bid":100.2,"ask":101.4,"last":91.11,"theta":-1.862,"vega":8.332,"contractSymbol":"SPXW 260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":26,"type":"call","volume":37,"oi":0,"ivRaw":14.157,"delta":0.447,"gamma":0.001,"optionHigh":126.6,"optionLow":88.5,"bid":97.3,"ask":98.7,"last":88.5,"theta":-1.85,"vega":8.315,"contractSymbol":"SPXW 260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":26,"type":"call","volume":20,"oi":0,"ivRaw":14.084,"delta":0.44,"gamma":0.001,"optionHigh":133.4,"optionLow":87.83,"bid":94.6,"ask":95.9,"last":87.83,"theta":-1.837,"vega":8.294,"contractSymbol":"SPXW 260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":26,"type":"call","volume":738,"oi":0,"ivRaw":14.007,"delta":0.433,"gamma":0.001,"optionHigh":119.8,"optionLow":82.27,"bid":91.9,"ask":93.1,"last":91.95,"theta":-1.824,"vega":8.271,"contractSymbol":"SPXW 260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":26,"type":"call","volume":57,"oi":0,"ivRaw":13.937,"delta":0.426,"gamma":0.001,"optionHigh":127.05,"optionLow":83.97,"bid":89.2,"ask":90.5,"last":92.86,"theta":-1.81,"vega":8.245,"contractSymbol":"SPXW 260731C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-03","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":12.857,"delta":0.588,"gamma":0.001,"optionHigh":183.86,"optionLow":183.86,"bid":167.2,"ask":168.7,"last":183.86,"theta":-1.47,"vega":8.586,"contractSymbol":"SPXW 260803C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":12.71,"delta":0.575,"gamma":0.001,"optionHigh":178.1,"optionLow":174.8,"bid":160.4,"ask":161.8,"last":178.1,"theta":-1.468,"vega":8.646,"contractSymbol":"SPXW 260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":29,"type":"call","volume":55,"oi":0,"ivRaw":12.64,"delta":0.568,"gamma":0.001,"optionHigh":203.14,"optionLow":162.1,"bid":157,"ask":158.4,"last":162.1,"theta":-1.468,"vega":8.674,"contractSymbol":"SPXW 260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":12.566,"delta":0.562,"gamma":0.001,"optionHigh":164.2,"optionLow":161.7,"bid":153.6,"ask":155.1,"last":161.7,"theta":-1.466,"vega":8.699,"contractSymbol":"SPXW 260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":29,"type":"call","volume":12,"oi":0,"ivRaw":12.418,"delta":0.548,"gamma":0.001,"optionHigh":163.4,"optionLow":133.4,"bid":146.9,"ask":148.4,"last":134.7,"theta":-1.46,"vega":8.742,"contractSymbol":"SPXW 260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":29,"type":"call","volume":21,"oi":0,"ivRaw":12.266,"delta":0.533,"gamma":0.001,"optionHigh":156.2,"optionLow":127.25,"bid":140.4,"ask":141.8,"last":134.8,"theta":-1.453,"vega":8.775,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":29,"type":"call","volume":42,"oi":0,"ivRaw":12.121,"delta":0.519,"gamma":0.001,"optionHigh":156.4,"optionLow":121.25,"bid":134,"ask":135.4,"last":135,"theta":-1.444,"vega":8.797,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":29,"type":"call","volume":68,"oi":0,"ivRaw":11.975,"delta":0.504,"gamma":0.002,"optionHigh":164.16,"optionLow":126.74,"bid":127.7,"ask":129.1,"last":127.49,"theta":-1.433,"vega":8.807,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":29,"type":"call","volume":8,"oi":0,"ivRaw":11.893,"delta":0.496,"gamma":0.002,"optionHigh":166.78,"optionLow":127.51,"bid":124.6,"ask":126.1,"last":127.51,"theta":-1.425,"vega":8.808,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":29,"type":"call","volume":22,"oi":0,"ivRaw":11.816,"delta":0.488,"gamma":0.002,"optionHigh":137.58,"optionLow":115.35,"bid":121.5,"ask":123,"last":115.35,"theta":-1.417,"vega":8.805,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":29,"type":"call","volume":64,"oi":0,"ivRaw":11.661,"delta":0.473,"gamma":0.002,"optionHigh":157.7,"optionLow":123.55,"bid":115.5,"ask":117,"last":130.76,"theta":-1.4,"vega":8.789,"contractSymbol":"SPXW 260803C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":29,"type":"call","volume":49,"oi":0,"ivRaw":14.218,"delta":0.468,"gamma":0.001,"optionHigh":150.8,"optionLow":96.55,"bid":109.7,"ask":111.1,"last":104.9,"theta":-1.755,"vega":8.78,"contractSymbol":"SPXW 260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":29,"type":"call","volume":75,"oi":0,"ivRaw":14.076,"delta":0.454,"gamma":0.001,"optionHigh":140.5,"optionLow":95.06,"bid":104,"ask":105.4,"last":99.5,"theta":-1.735,"vega":8.753,"contractSymbol":"SPXW 260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":13.935,"delta":0.441,"gamma":0.001,"optionHigh":98.92,"optionLow":98.92,"bid":98.4,"ask":99.9,"last":98.92,"theta":-1.713,"vega":8.714,"contractSymbol":"SPXW 260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":29,"type":"call","volume":13,"oi":0,"ivRaw":13.862,"delta":0.434,"gamma":0.001,"optionHigh":133.5,"optionLow":89.13,"bid":95.7,"ask":97.1,"last":89.13,"theta":-1.701,"vega":8.691,"contractSymbol":"SPXW 260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.796,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":94.5,"last":108.06,"theta":-1.69,"vega":8.665,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":13.657,"delta":0.414,"gamma":0.001,"optionHigh":93.42,"optionLow":88.37,"bid":87.8,"ask":89.2,"last":88.37,"theta":-1.664,"vega":8.605,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":29,"type":"call","volume":19,"oi":0,"ivRaw":13.518,"delta":0.4,"gamma":0.001,"optionHigh":114.53,"optionLow":70.08,"bid":82.7,"ask":84.1,"last":78.71,"theta":-1.636,"vega":8.534,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":13.391,"delta":0.386,"gamma":0.001,"optionHigh":111.88,"optionLow":70.2,"bid":77.8,"ask":79.2,"last":70.2,"theta":-1.608,"vega":8.451,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":29,"type":"call","volume":10,"oi":0,"ivRaw":13.266,"delta":0.372,"gamma":0.001,"optionHigh":77.38,"optionLow":77.38,"bid":73.1,"ask":74.5,"last":77.38,"theta":-1.578,"vega":8.356,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.926,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171.9,"last":0,"theta":-1.465,"vega":8.726,"contractSymbol":"SPXW 260804C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.785,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.5,"ask":165,"last":0,"theta":-1.464,"vega":8.786,"contractSymbol":"SPXW 260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.71,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.1,"ask":161.7,"last":0,"theta":-1.462,"vega":8.812,"contractSymbol":"SPXW 260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.636,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.7,"ask":158.2,"last":0,"theta":-1.46,"vega":8.837,"contractSymbol":"SPXW 260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.49,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150,"ask":151.5,"last":0,"theta":-1.454,"vega":8.879,"contractSymbol":"SPXW 260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.345,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.5,"ask":145,"last":166.12,"theta":-1.447,"vega":8.912,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":30,"type":"call","volume":6,"oi":0,"ivRaw":12.196,"delta":0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":138.6,"last":0,"theta":-1.438,"vega":8.934,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":30,"type":"call","volume":64,"oi":0,"ivRaw":12.046,"delta":0.504,"gamma":0.001,"optionHigh":135.53,"optionLow":117.6,"bid":130.8,"ask":132.3,"last":127.93,"theta":-1.426,"vega":8.944,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":11.971,"delta":0.497,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.7,"ask":129.2,"last":149.26,"theta":-1.419,"vega":8.945,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":30,"type":"call","volume":18,"oi":0,"ivRaw":11.896,"delta":0.489,"gamma":0.001,"optionHigh":143.97,"optionLow":116.86,"bid":124.7,"ask":126.1,"last":120.94,"theta":-1.411,"vega":8.942,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":30,"type":"call","volume":6,"oi":0,"ivRaw":11.738,"delta":0.474,"gamma":0.002,"optionHigh":137.62,"optionLow":129.4,"bid":118.6,"ask":120.1,"last":129.4,"theta":-1.394,"vega":8.927,"contractSymbol":"SPXW 260804C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":14.34,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":114.2,"last":133.43,"theta":-1.75,"vega":8.919,"contractSymbol":"SPXW 260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":14.195,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107,"ask":108.5,"last":133.03,"theta":-1.73,"vega":8.893,"contractSymbol":"SPXW 260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":14.059,"delta":0.443,"gamma":0.001,"optionHigh":105,"optionLow":97.5,"bid":101.5,"ask":102.9,"last":105,"theta":-1.709,"vega":8.856,"contractSymbol":"SPXW 260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":13.987,"delta":0.436,"gamma":0.001,"optionHigh":95.66,"optionLow":95.66,"bid":98.7,"ask":100.2,"last":95.66,"theta":-1.698,"vega":8.834,"contractSymbol":"SPXW 260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.923,"delta":0.43,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":97.5,"last":0,"theta":-1.687,"vega":8.81,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":30,"type":"call","volume":5,"oi":0,"ivRaw":13.784,"delta":0.416,"gamma":0.001,"optionHigh":85.3,"optionLow":85.3,"bid":90.8,"ask":92.2,"last":85.3,"theta":-1.662,"vega":8.752,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":30,"type":"call","volume":12,"oi":0,"ivRaw":13.651,"delta":0.403,"gamma":0.001,"optionHigh":120.5,"optionLow":80.5,"bid":85.7,"ask":87.1,"last":83.55,"theta":-1.635,"vega":8.683,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":30,"type":"call","volume":5,"oi":0,"ivRaw":13.528,"delta":0.389,"gamma":0.001,"optionHigh":75.8,"optionLow":75.8,"bid":80.8,"ask":82.2,"last":75.8,"theta":-1.609,"vega":8.604,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":30,"type":"call","volume":10,"oi":0,"ivRaw":13.397,"delta":0.376,"gamma":0.001,"optionHigh":109.03,"optionLow":71.3,"bid":76,"ask":77.4,"last":71.3,"theta":-1.579,"vega":8.512,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":13.003,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.6,"ask":175.1,"last":0,"theta":-1.462,"vega":8.864,"contractSymbol":"SPXW 260805C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.863,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.7,"ask":168.2,"last":0,"theta":-1.461,"vega":8.922,"contractSymbol":"SPXW 260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.794,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.3,"ask":164.8,"last":190.71,"theta":-1.459,"vega":8.949,"contractSymbol":"SPXW 260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.721,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":161.5,"last":0,"theta":-1.457,"vega":8.973,"contractSymbol":"SPXW 260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.575,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.3,"ask":154.8,"last":0,"theta":-1.451,"vega":9.015,"contractSymbol":"SPXW 260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":12.432,"delta":0.533,"gamma":0.001,"optionHigh":136.8,"optionLow":136.8,"bid":146.8,"ask":148.4,"last":136.8,"theta":-1.444,"vega":9.047,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.285,"delta":0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.3,"ask":141.8,"last":0,"theta":-1.434,"vega":9.068,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":12.138,"delta":0.505,"gamma":0.001,"optionHigh":137.29,"optionLow":137.29,"bid":134.1,"ask":135.6,"last":137.29,"theta":-1.423,"vega":9.079,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.065,"delta":0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131,"ask":132.5,"last":160.6,"theta":-1.416,"vega":9.08,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":11.985,"delta":0.49,"gamma":0.001,"optionHigh":166.48,"optionLow":166.48,"bid":127.9,"ask":129.4,"last":166.48,"theta":-1.408,"vega":9.078,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":11.841,"delta":0.475,"gamma":0.001,"optionHigh":159.71,"optionLow":159.71,"bid":121.9,"ask":123.4,"last":159.71,"theta":-1.392,"vega":9.064,"contractSymbol":"SPXW 260805C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":31,"type":"call","volume":10,"oi":0,"ivRaw":14.475,"delta":0.47,"gamma":0.001,"optionHigh":157,"optionLow":114.82,"bid":116,"ask":117.5,"last":114.82,"theta":-1.747,"vega":9.057,"contractSymbol":"SPXW 260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":31,"type":"call","volume":3,"oi":0,"ivRaw":14.34,"delta":0.458,"gamma":0.001,"optionHigh":109.29,"optionLow":109.29,"bid":110.3,"ask":111.8,"last":109.29,"theta":-1.729,"vega":9.031,"contractSymbol":"SPXW 260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":14.195,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":106.1,"last":0,"theta":-1.708,"vega":8.997,"contractSymbol":"SPXW 260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":14.126,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":103.4,"last":119.95,"theta":-1.697,"vega":8.975,"contractSymbol":"SPXW 260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":14.059,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":100.7,"last":0,"theta":-1.686,"vega":8.952,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":31,"type":"call","volume":10,"oi":0,"ivRaw":13.929,"delta":0.419,"gamma":0.001,"optionHigh":130.5,"optionLow":120.88,"bid":94,"ask":95.4,"last":120.88,"theta":-1.662,"vega":8.897,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":31,"type":"call","volume":7,"oi":0,"ivRaw":13.791,"delta":0.406,"gamma":0.001,"optionHigh":89.9,"optionLow":88.8,"bid":88.8,"ask":90.2,"last":89.9,"theta":-1.636,"vega":8.831,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":31,"type":"call","volume":10,"oi":0,"ivRaw":13.672,"delta":0.393,"gamma":0.001,"optionHigh":118.5,"optionLow":109.45,"bid":83.9,"ask":85.3,"last":109.45,"theta":-1.611,"vega":8.755,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":13.479,"delta":0.373,"gamma":0.001,"optionHigh":69.5,"optionLow":69.5,"bid":76.7,"ask":78.1,"last":69.5,"theta":-1.567,"vega":8.619,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":12.865,"delta":0.566,"gamma":0.001,"optionHigh":169.92,"optionLow":169.92,"bid":166.5,"ask":168,"last":169.92,"theta":-1.454,"vega":9.083,"contractSymbol":"SPXW 260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":12.512,"delta":0.533,"gamma":0.001,"optionHigh":142.91,"optionLow":142.91,"bid":149.9,"ask":151.5,"last":142.91,"theta":-1.439,"vega":9.18,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":12.15,"delta":0.498,"gamma":0.001,"optionHigh":134.34,"optionLow":134.34,"bid":134.2,"ask":135.7,"last":134.34,"theta":-1.412,"vega":9.213,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":32,"type":"call","volume":6,"oi":0,"ivRaw":14.605,"delta":0.472,"gamma":0.001,"optionHigh":158.5,"optionLow":134.44,"bid":119.2,"ask":120.7,"last":134.44,"theta":-1.744,"vega":9.191,"contractSymbol":"SPXW 260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":32,"type":"call","volume":8,"oi":0,"ivRaw":14.265,"delta":0.441,"gamma":0.001,"optionHigh":140.29,"optionLow":98.4,"bid":105.1,"ask":106.6,"last":105.44,"theta":-1.696,"vega":9.114,"contractSymbol":"SPXW 260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":13.937,"delta":0.409,"gamma":0.001,"optionHigh":127.5,"optionLow":125,"bid":91.9,"ask":93.4,"last":125.53,"theta":-1.638,"vega":8.976,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.619,"delta":0.376,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":81.1,"last":0,"theta":-1.569,"vega":8.772,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.322,"delta":0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69.9,"last":86.47,"theta":-1.492,"vega":8.501,"contractSymbol":"SPXW 260806C07600000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.807,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.3,"ask":162.7,"last":198,"theta":-1.474,"vega":9.276,"contractSymbol":"SPXW 260807C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":33,"type":"call","volume":9,"oi":0,"ivRaw":12.663,"delta":0.535,"gamma":0.001,"optionHigh":166.6,"optionLow":142.7,"bid":154.7,"ask":156.2,"last":142.7,"theta":-1.466,"vega":9.309,"contractSymbol":"SPXW 260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":33,"type":"call","volume":9,"oi":0,"ivRaw":12.527,"delta":0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.3,"ask":149.7,"last":170.14,"theta":-1.457,"vega":9.331,"contractSymbol":"SPXW 260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":33,"type":"call","volume":14,"oi":0,"ivRaw":12.38,"delta":0.508,"gamma":0.001,"optionHigh":153.14,"optionLow":135.02,"bid":142,"ask":143.4,"last":136.66,"theta":-1.445,"vega":9.344,"contractSymbol":"SPXW 260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":33,"type":"call","volume":25,"oi":0,"ivRaw":12.305,"delta":0.501,"gamma":0.001,"optionHigh":172.3,"optionLow":150.83,"bid":138.9,"ask":140.3,"last":150.83,"theta":-1.438,"vega":9.346,"contractSymbol":"SPXW 260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":12.234,"delta":0.494,"gamma":0.001,"optionHigh":129.08,"optionLow":129.08,"bid":135.8,"ask":137.3,"last":129.08,"theta":-1.431,"vega":9.345,"contractSymbol":"SPXW 260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.087,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":131.2,"last":151.1,"theta":-1.415,"vega":9.335,"contractSymbol":"SPXW 260807C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":33,"type":"call","volume":16,"oi":0,"ivRaw":14.813,"delta":0.475,"gamma":0.001,"optionHigh":163,"optionLow":133.61,"bid":123.9,"ask":125.3,"last":133.61,"theta":-1.772,"vega":9.329,"contractSymbol":"SPXW 260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":33,"type":"call","volume":12,"oi":0,"ivRaw":14.675,"delta":0.463,"gamma":0.001,"optionHigh":149.9,"optionLow":122.93,"bid":118.1,"ask":119.5,"last":122.93,"theta":-1.753,"vega":9.308,"contractSymbol":"SPXW 260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":33,"type":"call","volume":12,"oi":0,"ivRaw":14.54,"delta":0.451,"gamma":0.001,"optionHigh":108.2,"optionLow":105.9,"bid":112.4,"ask":113.9,"last":105.9,"theta":-1.734,"vega":9.278,"contractSymbol":"SPXW 260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":33,"type":"call","volume":6,"oi":0,"ivRaw":14.476,"delta":0.445,"gamma":0.001,"optionHigh":145.72,"optionLow":132.36,"bid":109.7,"ask":111.1,"last":132.36,"theta":-1.724,"vega":9.259,"contractSymbol":"SPXW 260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":33,"type":"call","volume":46,"oi":0,"ivRaw":14.408,"delta":0.439,"gamma":0.001,"optionHigh":146.34,"optionLow":100.7,"bid":106.9,"ask":108.4,"last":111.65,"theta":-1.713,"vega":9.239,"contractSymbol":"SPXW 260807C07530000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-10","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":15.032,"delta":0.734,"gamma":0.001,"optionHigh":340.33,"optionLow":340.33,"bid":303.4,"ask":310.5,"last":340.33,"theta":-1.27,"vega":7.974,"contractSymbol":"SPXW 260810C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-10","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.717,"delta":0.715,"gamma":0.001,"optionHigh":319.43,"optionLow":319.43,"bid":283.2,"ask":289.8,"last":319.43,"theta":-1.3,"vega":8.263,"contractSymbol":"SPXW 260810C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.398,"delta":0.693,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":264.1,"ask":269.8,"last":0,"theta":-1.327,"vega":8.542,"contractSymbol":"SPXW 260810C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.079,"delta":0.671,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.9,"ask":248.3,"last":0,"theta":-1.349,"vega":8.807,"contractSymbol":"SPXW 260810C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.752,"delta":0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.9,"ask":229.4,"last":0,"theta":-1.365,"vega":9.051,"contractSymbol":"SPXW 260810C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.419,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.5,"ask":211.1,"last":0,"theta":-1.374,"vega":9.27,"contractSymbol":"SPXW 260810C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.079,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.7,"ask":193.3,"last":0,"theta":-1.375,"vega":9.455,"contractSymbol":"SPXW 260810C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.741,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.5,"ask":176.1,"last":0,"theta":-1.369,"vega":9.599,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":36,"type":"call","volume":9,"oi":0,"ivRaw":12.399,"delta":0.532,"gamma":0.001,"optionHigh":154.28,"optionLow":154.28,"bid":158,"ask":159.5,"last":154.28,"theta":-1.354,"vega":9.693,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":36,"type":"call","volume":20,"oi":0,"ivRaw":12.048,"delta":0.498,"gamma":0.001,"optionHigh":154.13,"optionLow":154.13,"bid":142.2,"ask":143.7,"last":154.13,"theta":-1.328,"vega":9.726,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":14.673,"delta":0.474,"gamma":0.001,"optionHigh":169.3,"optionLow":136.86,"bid":127.1,"ask":128.7,"last":136.86,"theta":-1.664,"vega":9.706,"contractSymbol":"SPXW 260810C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.341,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":114.4,"last":138.1,"theta":-1.62,"vega":9.635,"contractSymbol":"SPXW 260810C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":36,"type":"call","volume":10,"oi":0,"ivRaw":14.027,"delta":0.415,"gamma":0.001,"optionHigh":133.98,"optionLow":89.1,"bid":99.6,"ask":101.1,"last":89.8,"theta":-1.568,"vega":9.506,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.73,"delta":0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":88.7,"last":104.35,"theta":-1.51,"vega":9.317,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":36,"type":"call","volume":20,"oi":0,"ivRaw":13.438,"delta":0.353,"gamma":0.001,"optionHigh":105.48,"optionLow":88.03,"bid":75.7,"ask":77.2,"last":88.03,"theta":-1.442,"vega":9.064,"contractSymbol":"SPXW 260810C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":36,"type":"call","volume":17,"oi":0,"ivRaw":13.17,"delta":0.322,"gamma":0.001,"optionHigh":91.47,"optionLow":55.13,"bid":65.3,"ask":66.7,"last":55.13,"theta":-1.368,"vega":8.748,"contractSymbol":"SPXW 260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":36,"type":"call","volume":7,"oi":0,"ivRaw":12.914,"delta":0.291,"gamma":0.001,"optionHigh":61.08,"optionLow":52.1,"bid":55.8,"ask":57.2,"last":52.1,"theta":-1.286,"vega":8.37,"contractSymbol":"SPXW 260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.684,"delta":0.261,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.4,"ask":48.7,"last":61.29,"theta":-1.201,"vega":7.937,"contractSymbol":"SPXW 260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":36,"type":"call","volume":116,"oi":0,"ivRaw":12.465,"delta":0.232,"gamma":0.001,"optionHigh":48.87,"optionLow":34.51,"bid":39.8,"ask":41.2,"last":34.51,"theta":-1.111,"vega":7.454,"contractSymbol":"SPXW 260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.275,"delta":0.205,"gamma":0.001,"optionHigh":31.35,"optionLow":31.35,"bid":33.3,"ask":34.6,"last":31.35,"theta":-1.02,"vega":6.936,"contractSymbol":"SPXW 260810C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.065,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":305.9,"ask":312.7,"last":0,"theta":-1.27,"vega":8.12,"contractSymbol":"SPXW 260811C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.758,"delta":0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":286.3,"ask":292.9,"last":0,"theta":-1.3,"vega":8.407,"contractSymbol":"SPXW 260811C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.443,"delta":0.691,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.6,"ask":272.6,"last":0,"theta":-1.325,"vega":8.683,"contractSymbol":"SPXW 260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.126,"delta":0.668,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.5,"ask":251,"last":0,"theta":-1.346,"vega":8.944,"contractSymbol":"SPXW 260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.797,"delta":0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.6,"ask":232.2,"last":0,"theta":-1.36,"vega":9.185,"contractSymbol":"SPXW 260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.469,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212.3,"ask":213.9,"last":0,"theta":-1.368,"vega":9.4,"contractSymbol":"SPXW 260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.134,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.5,"ask":196,"last":0,"theta":-1.369,"vega":9.583,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.797,"delta":0.562,"gamma":0.001,"optionHigh":158.85,"optionLow":158.85,"bid":177.3,"ask":178.8,"last":158.85,"theta":-1.362,"vega":9.725,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.452,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.7,"ask":162.3,"last":0,"theta":-1.346,"vega":9.818,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":12.104,"delta":0.499,"gamma":0.001,"optionHigh":145.4,"optionLow":129.4,"bid":144.9,"ask":146.6,"last":145.4,"theta":-1.321,"vega":9.85,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.768,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.9,"ask":131.4,"last":0,"theta":-1.656,"vega":9.832,"contractSymbol":"SPXW 260811C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.442,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":117.2,"last":0,"theta":-1.614,"vega":9.763,"contractSymbol":"SPXW 260811C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":37,"type":"call","volume":20,"oi":0,"ivRaw":14.126,"delta":0.417,"gamma":0.001,"optionHigh":98.59,"optionLow":98.59,"bid":102.2,"ask":103.8,"last":98.59,"theta":-1.563,"vega":9.638,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.832,"delta":0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":91.3,"last":0,"theta":-1.507,"vega":9.455,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.551,"delta":0.356,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":79.8,"last":0,"theta":-1.442,"vega":9.21,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.28,"delta":0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.7,"ask":69.2,"last":0,"theta":-1.37,"vega":8.902,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":37,"type":"call","volume":21,"oi":0,"ivRaw":13.027,"delta":0.296,"gamma":0.001,"optionHigh":65.4,"optionLow":56.29,"bid":58.1,"ask":59.6,"last":56.29,"theta":-1.291,"vega":8.534,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":37,"type":"call","volume":8,"oi":0,"ivRaw":12.79,"delta":0.266,"gamma":0.001,"optionHigh":45.89,"optionLow":45.89,"bid":49.5,"ask":50.9,"last":45.89,"theta":-1.208,"vega":8.111,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":37,"type":"call","volume":8,"oi":0,"ivRaw":12.577,"delta":0.237,"gamma":0.001,"optionHigh":38.8,"optionLow":38.8,"bid":41.9,"ask":43.2,"last":38.8,"theta":-1.121,"vega":7.64,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":37,"type":"call","volume":22,"oi":0,"ivRaw":12.388,"delta":0.21,"gamma":0.001,"optionHigh":53.72,"optionLow":30,"bid":35.2,"ask":36.5,"last":32.16,"theta":-1.033,"vega":7.132,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-14","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.244,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.1,"ask":198.6,"last":230.53,"theta":-1.365,"vega":10.016,"contractSymbol":"SPXW 260814C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.11,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.3,"ask":191.8,"last":223.26,"theta":-1.361,"vega":10.068,"contractSymbol":"SPXW 260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":13.034,"delta":0.561,"gamma":0.001,"optionHigh":177.61,"optionLow":177.61,"bid":186.9,"ask":188.4,"last":177.61,"theta":-1.357,"vega":10.092,"contractSymbol":"SPXW 260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":12.981,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.5,"ask":185.1,"last":216.15,"theta":-1.356,"vega":10.114,"contractSymbol":"SPXW 260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":12.845,"delta":0.543,"gamma":0.001,"optionHigh":179.2,"optionLow":164.4,"bid":176.9,"ask":178.4,"last":179.2,"theta":-1.35,"vega":10.151,"contractSymbol":"SPXW 260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":40,"type":"call","volume":13,"oi":0,"ivRaw":12.698,"delta":0.531,"gamma":0.001,"optionHigh":211.96,"optionLow":152.71,"bid":170.4,"ask":171.9,"last":152.77,"theta":-1.341,"vega":10.181,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":12.571,"delta":0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":165.6,"last":162.73,"theta":-1.333,"vega":10.201,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":40,"type":"call","volume":20,"oi":0,"ivRaw":12.441,"delta":0.507,"gamma":0.001,"optionHigh":157.53,"optionLow":157.53,"bid":157.7,"ask":159.2,"last":157.53,"theta":-1.323,"vega":10.212,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":40,"type":"call","volume":3,"oi":0,"ivRaw":12.357,"delta":0.5,"gamma":0.001,"optionHigh":192.75,"optionLow":155,"bid":154.5,"ask":156,"last":155,"theta":-1.316,"vega":10.214,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":40,"type":"call","volume":20,"oi":0,"ivRaw":12.296,"delta":0.494,"gamma":0.001,"optionHigh":151.37,"optionLow":151.37,"bid":151.5,"ask":153,"last":151.37,"theta":-1.31,"vega":10.213,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":12.161,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.4,"ask":146.9,"last":161.35,"theta":-1.297,"vega":10.204,"contractSymbol":"SPXW 260814C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":40,"type":"call","volume":29,"oi":0,"ivRaw":12.012,"delta":0.468,"gamma":0.001,"optionHigh":179.6,"optionLow":123.18,"bid":139.4,"ask":140.8,"last":138.12,"theta":-1.28,"vega":10.182,"contractSymbol":"SPXW 260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":15.023,"delta":0.467,"gamma":0.001,"optionHigh":130.72,"optionLow":130.72,"bid":133.6,"ask":135.1,"last":130.72,"theta":-1.639,"vega":10.182,"contractSymbol":"SPXW 260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":40,"type":"call","volume":3,"oi":0,"ivRaw":14.898,"delta":0.456,"gamma":0.001,"optionHigh":164.52,"optionLow":117.03,"bid":127.9,"ask":129.4,"last":117.03,"theta":-1.623,"vega":10.156,"contractSymbol":"SPXW 260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":40,"type":"call","volume":34,"oi":0,"ivRaw":14.826,"delta":0.451,"gamma":0.001,"optionHigh":158.51,"optionLow":117.55,"bid":125.1,"ask":126.4,"last":125.25,"theta":-1.614,"vega":10.14,"contractSymbol":"SPXW 260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":14.771,"delta":0.446,"gamma":0.001,"optionHigh":155.47,"optionLow":155.47,"bid":122.3,"ask":123.8,"last":155.47,"theta":-1.606,"vega":10.122,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":40,"type":"call","volume":12,"oi":0,"ivRaw":14.643,"delta":0.435,"gamma":0.001,"optionHigh":143.93,"optionLow":123.1,"bid":116.8,"ask":118.3,"last":123.1,"theta":-1.587,"vega":10.08,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":40,"type":"call","volume":36,"oi":0,"ivRaw":14.519,"delta":0.423,"gamma":0.001,"optionHigh":146.27,"optionLow":104.75,"bid":111.5,"ask":112.9,"last":110.57,"theta":-1.567,"vega":10.029,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":14.403,"delta":0.412,"gamma":0.001,"optionHigh":139.97,"optionLow":132.48,"bid":106.3,"ask":107.8,"last":139.97,"theta":-1.547,"vega":9.97,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.289,"delta":0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":102.8,"last":126.55,"theta":-1.526,"vega":9.902,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-06","dte":1,"type":"put","volume":3653,"oi":0,"ivRaw":7.827,"delta":-0.29,"gamma":0.006,"optionHigh":31.87,"optionLow":3.55,"bid":10.9,"ask":11.3,"last":10.8,"theta":-3.745,"vega":2.652,"contractSymbol":"SPXW 260706P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-06","dte":1,"type":"put","volume":3995,"oi":0,"ivRaw":7.703,"delta":-0.317,"gamma":0.006,"optionHigh":34.27,"optionLow":3.8,"bid":12.1,"ask":12.5,"last":11.51,"theta":-3.936,"vega":2.757,"contractSymbol":"SPXW 260706P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-06","dte":1,"type":"put","volume":3577,"oi":0,"ivRaw":7.536,"delta":-0.344,"gamma":0.006,"optionHigh":36.77,"optionLow":4.1,"bid":13.3,"ask":13.7,"last":12.99,"theta":-4.099,"vega":2.85,"contractSymbol":"SPXW 260706P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-06","dte":1,"type":"put","volume":7532,"oi":0,"ivRaw":7.394,"delta":-0.374,"gamma":0.007,"optionHigh":39.1,"optionLow":4.45,"bid":14.7,"ask":15.1,"last":14.5,"theta":-4.269,"vega":2.933,"contractSymbol":"SPXW 260706P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-06","dte":1,"type":"put","volume":3584,"oi":0,"ivRaw":7.237,"delta":-0.406,"gamma":0.007,"optionHigh":41.1,"optionLow":4.85,"bid":16.2,"ask":16.6,"last":16,"theta":-4.422,"vega":3.001,"contractSymbol":"SPXW 260706P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-06","dte":1,"type":"put","volume":3266,"oi":0,"ivRaw":7.094,"delta":-0.439,"gamma":0.007,"optionHigh":45.2,"optionLow":5.3,"bid":17.9,"ask":18.3,"last":17,"theta":-4.567,"vega":3.052,"contractSymbol":"SPXW 260706P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-06","dte":1,"type":"put","volume":1773,"oi":0,"ivRaw":6.929,"delta":-0.475,"gamma":0.007,"optionHigh":47.33,"optionLow":5.85,"bid":19.7,"ask":20.1,"last":19.9,"theta":-4.688,"vega":3.081,"contractSymbol":"SPXW 260706P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-06","dte":1,"type":"put","volume":4426,"oi":0,"ivRaw":6.771,"delta":-0.512,"gamma":0.008,"optionHigh":49.65,"optionLow":6.6,"bid":21.7,"ask":22.1,"last":20.87,"theta":-4.792,"vega":3.085,"contractSymbol":"SPXW 260706P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-06","dte":1,"type":"put","volume":3368,"oi":0,"ivRaw":7.565,"delta":-0.545,"gamma":0.007,"optionHigh":55,"optionLow":6.9,"bid":23.8,"ask":24.3,"last":23,"theta":-5.257,"vega":3.066,"contractSymbol":"SPXW 260706P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-06","dte":1,"type":"put","volume":2330,"oi":0,"ivRaw":7.407,"delta":-0.58,"gamma":0.007,"optionHigh":58.67,"optionLow":7.5,"bid":26.2,"ask":26.7,"last":25.5,"theta":-5.297,"vega":3.023,"contractSymbol":"SPXW 260706P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-06","dte":1,"type":"put","volume":1820,"oi":0,"ivRaw":7.271,"delta":-0.616,"gamma":0.007,"optionHigh":62.5,"optionLow":8.1,"bid":28.8,"ask":29.3,"last":28.1,"theta":-5.321,"vega":2.953,"contractSymbol":"SPXW 260706P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-06","dte":1,"type":"put","volume":2005,"oi":0,"ivRaw":7.137,"delta":-0.652,"gamma":0.007,"optionHigh":66.45,"optionLow":9,"bid":31.6,"ask":32.1,"last":31.5,"theta":-5.319,"vega":2.857,"contractSymbol":"SPXW 260706P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-06","dte":1,"type":"put","volume":1580,"oi":0,"ivRaw":7.006,"delta":-0.688,"gamma":0.006,"optionHigh":70.8,"optionLow":10.03,"bid":34.6,"ask":35.1,"last":35.87,"theta":-5.292,"vega":2.734,"contractSymbol":"SPXW 260706P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-06","dte":1,"type":"put","volume":4806,"oi":0,"ivRaw":6.915,"delta":-0.722,"gamma":0.006,"optionHigh":74.91,"optionLow":10.6,"bid":37.3,"ask":38.9,"last":37,"theta":-5.253,"vega":2.59,"contractSymbol":"SPXW 260706P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-06","dte":1,"type":"put","volume":1419,"oi":0,"ivRaw":6.768,"delta":-0.757,"gamma":0.006,"optionHigh":79.26,"optionLow":11.9,"bid":40.7,"ask":42.3,"last":40.33,"theta":-5.171,"vega":2.415,"contractSymbol":"SPXW 260706P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-06","dte":1,"type":"put","volume":1474,"oi":0,"ivRaw":6.69,"delta":-0.788,"gamma":0.006,"optionHigh":82.38,"optionLow":12.9,"bid":41.4,"ask":49.8,"last":43.88,"theta":-5.093,"vega":2.232,"contractSymbol":"SPXW 260706P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-06","dte":1,"type":"put","volume":1180,"oi":0,"ivRaw":6.581,"delta":-0.819,"gamma":0.005,"optionHigh":86.93,"optionLow":14.6,"bid":46.9,"ask":50.8,"last":51,"theta":-4.987,"vega":2.029,"contractSymbol":"SPXW 260706P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-06","dte":1,"type":"put","volume":1311,"oi":0,"ivRaw":6.488,"delta":-0.846,"gamma":0.005,"optionHigh":90.07,"optionLow":15.3,"bid":50.9,"ask":55.5,"last":51.69,"theta":-4.874,"vega":1.819,"contractSymbol":"SPXW 260706P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-06","dte":1,"type":"put","volume":1297,"oi":0,"ivRaw":6.454,"delta":-0.87,"gamma":0.004,"optionHigh":97.9,"optionLow":17,"bid":56.4,"ask":58,"last":55.99,"theta":-4.775,"vega":1.624,"contractSymbol":"SPXW 260706P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-06","dte":1,"type":"put","volume":1373,"oi":0,"ivRaw":6.41,"delta":-0.891,"gamma":0.004,"optionHigh":100.7,"optionLow":18.78,"bid":59.4,"ask":63.4,"last":60.22,"theta":-4.669,"vega":1.428,"contractSymbol":"SPXW 260706P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-07","dte":2,"type":"put","volume":340,"oi":0,"ivRaw":9.094,"delta":-0.334,"gamma":0.005,"optionHigh":38.06,"optionLow":6.82,"bid":17.3,"ask":17.8,"last":18.47,"theta":-3.998,"vega":3.157,"contractSymbol":"SPXW 260707P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-07","dte":2,"type":"put","volume":573,"oi":0,"ivRaw":8.985,"delta":-0.356,"gamma":0.005,"optionHigh":40.51,"optionLow":7,"bid":18.7,"ask":19.2,"last":18.7,"theta":-4.115,"vega":3.232,"contractSymbol":"SPXW 260707P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-07","dte":2,"type":"put","volume":449,"oi":0,"ivRaw":8.845,"delta":-0.378,"gamma":0.005,"optionHigh":42.1,"optionLow":7.52,"bid":20.1,"ask":20.6,"last":21.55,"theta":-4.211,"vega":3.298,"contractSymbol":"SPXW 260707P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-07","dte":2,"type":"put","volume":1497,"oi":0,"ivRaw":8.702,"delta":-0.402,"gamma":0.005,"optionHigh":45.38,"optionLow":7.98,"bid":21.6,"ask":22.1,"last":22.4,"theta":-4.299,"vega":3.355,"contractSymbol":"SPXW 260707P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-07","dte":2,"type":"put","volume":506,"oi":0,"ivRaw":8.555,"delta":-0.427,"gamma":0.005,"optionHigh":44.44,"optionLow":8.91,"bid":23.2,"ask":23.7,"last":23.3,"theta":-4.376,"vega":3.401,"contractSymbol":"SPXW 260707P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-07","dte":2,"type":"put","volume":613,"oi":0,"ivRaw":8.417,"delta":-0.453,"gamma":0.005,"optionHigh":51.8,"optionLow":9.6,"bid":24.9,"ask":25.5,"last":26.72,"theta":-4.447,"vega":3.435,"contractSymbol":"SPXW 260707P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-07","dte":2,"type":"put","volume":319,"oi":0,"ivRaw":8.27,"delta":-0.48,"gamma":0.006,"optionHigh":53.82,"optionLow":10.1,"bid":26.8,"ask":27.3,"last":27.86,"theta":-4.504,"vega":3.454,"contractSymbol":"SPXW 260707P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-07","dte":2,"type":"put","volume":609,"oi":0,"ivRaw":8.128,"delta":-0.508,"gamma":0.006,"optionHigh":58.03,"optionLow":10.4,"bid":28.8,"ask":29.3,"last":29.8,"theta":-4.55,"vega":3.457,"contractSymbol":"SPXW 260707P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-07","dte":2,"type":"put","volume":1496,"oi":0,"ivRaw":9.048,"delta":-0.532,"gamma":0.005,"optionHigh":60.85,"optionLow":11.03,"bid":30.9,"ask":31.5,"last":31.1,"theta":-4.966,"vega":3.446,"contractSymbol":"SPXW 260707P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":2,"type":"put","volume":489,"oi":0,"ivRaw":8.903,"delta":-0.558,"gamma":0.005,"optionHigh":59.31,"optionLow":12.07,"bid":33.2,"ask":33.8,"last":34.38,"theta":-4.974,"vega":3.42,"contractSymbol":"SPXW 260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":2,"type":"put","volume":348,"oi":0,"ivRaw":8.776,"delta":-0.584,"gamma":0.005,"optionHigh":61.38,"optionLow":13.26,"bid":35.6,"ask":36.2,"last":35.73,"theta":-4.974,"vega":3.378,"contractSymbol":"SPXW 260707P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":2,"type":"put","volume":511,"oi":0,"ivRaw":8.654,"delta":-0.611,"gamma":0.005,"optionHigh":69.66,"optionLow":13.9,"bid":38.2,"ask":38.8,"last":38.4,"theta":-4.961,"vega":3.319,"contractSymbol":"SPXW 260707P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":2,"type":"put","volume":282,"oi":0,"ivRaw":8.532,"delta":-0.638,"gamma":0.005,"optionHigh":70.88,"optionLow":14.8,"bid":40.9,"ask":41.5,"last":40.6,"theta":-4.933,"vega":3.244,"contractSymbol":"SPXW 260707P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":2,"type":"put","volume":957,"oi":0,"ivRaw":8.412,"delta":-0.665,"gamma":0.005,"optionHigh":73.25,"optionLow":15.8,"bid":43.8,"ask":44.4,"last":42.7,"theta":-4.891,"vega":3.151,"contractSymbol":"SPXW 260707P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":2,"type":"put","volume":196,"oi":0,"ivRaw":8.293,"delta":-0.692,"gamma":0.005,"optionHigh":76.22,"optionLow":17,"bid":46.9,"ask":47.5,"last":48.33,"theta":-4.834,"vega":3.041,"contractSymbol":"SPXW 260707P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":2,"type":"put","volume":150,"oi":0,"ivRaw":8.192,"delta":-0.719,"gamma":0.005,"optionHigh":79.81,"optionLow":18.15,"bid":45.6,"ask":54.5,"last":50,"theta":-4.769,"vega":2.917,"contractSymbol":"SPXW 260707P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":2,"type":"put","volume":94,"oi":0,"ivRaw":8.093,"delta":-0.744,"gamma":0.005,"optionHigh":75.7,"optionLow":20,"bid":47.9,"ask":57.9,"last":56.65,"theta":-4.691,"vega":2.779,"contractSymbol":"SPXW 260707P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":2,"type":"put","volume":249,"oi":0,"ivRaw":7.998,"delta":-0.769,"gamma":0.004,"optionHigh":90.58,"optionLow":21.1,"bid":51.3,"ask":61.3,"last":57.1,"theta":-4.604,"vega":2.628,"contractSymbol":"SPXW 260707P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":2,"type":"put","volume":167,"oi":0,"ivRaw":7.909,"delta":-0.793,"gamma":0.004,"optionHigh":94.73,"optionLow":22.73,"bid":55,"ask":65,"last":58.35,"theta":-4.509,"vega":2.467,"contractSymbol":"SPXW 260707P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":2,"type":"put","volume":294,"oi":0,"ivRaw":7.852,"delta":-0.814,"gamma":0.004,"optionHigh":99.65,"optionLow":25.73,"bid":58.9,"ask":68.9,"last":76.01,"theta":-4.418,"vega":2.305,"contractSymbol":"SPXW 260707P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-08","dte":3,"type":"put","volume":175,"oi":0,"ivRaw":9.9,"delta":-0.358,"gamma":0.004,"optionHigh":44.3,"optionLow":9.9,"bid":22.9,"ask":23.4,"last":23.35,"theta":-3.95,"vega":3.554,"contractSymbol":"SPXW 260708P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-08","dte":3,"type":"put","volume":378,"oi":0,"ivRaw":9.771,"delta":-0.377,"gamma":0.004,"optionHigh":44.67,"optionLow":10.5,"bid":24.3,"ask":24.8,"last":25.83,"theta":-4.016,"vega":3.614,"contractSymbol":"SPXW 260708P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":3,"type":"put","volume":177,"oi":0,"ivRaw":9.658,"delta":-0.396,"gamma":0.004,"optionHigh":49.8,"optionLow":11.1,"bid":25.8,"ask":26.4,"last":28.4,"theta":-4.082,"vega":3.667,"contractSymbol":"SPXW 260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":3,"type":"put","volume":491,"oi":0,"ivRaw":9.518,"delta":-0.417,"gamma":0.004,"optionHigh":52.5,"optionLow":11.67,"bid":27.4,"ask":27.9,"last":26.8,"theta":-4.133,"vega":3.712,"contractSymbol":"SPXW 260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":3,"type":"put","volume":66,"oi":0,"ivRaw":9.394,"delta":-0.438,"gamma":0.004,"optionHigh":51.59,"optionLow":12.4,"bid":29.1,"ask":29.6,"last":30.75,"theta":-4.183,"vega":3.748,"contractSymbol":"SPXW 260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":3,"type":"put","volume":302,"oi":0,"ivRaw":9.269,"delta":-0.459,"gamma":0.004,"optionHigh":56.55,"optionLow":13.1,"bid":30.9,"ask":31.4,"last":32.33,"theta":-4.225,"vega":3.774,"contractSymbol":"SPXW 260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":3,"type":"put","volume":108,"oi":0,"ivRaw":9.142,"delta":-0.482,"gamma":0.005,"optionHigh":56.72,"optionLow":13.9,"bid":32.8,"ask":33.3,"last":36.98,"theta":-4.258,"vega":3.79,"contractSymbol":"SPXW 260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":3,"type":"put","volume":225,"oi":0,"ivRaw":9.001,"delta":-0.505,"gamma":0.005,"optionHigh":62.05,"optionLow":14.7,"bid":34.7,"ask":35.3,"last":35,"theta":-4.277,"vega":3.793,"contractSymbol":"SPXW 260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":3,"type":"put","volume":2692,"oi":0,"ivRaw":10.027,"delta":-0.524,"gamma":0.004,"optionHigh":66,"optionLow":15.57,"bid":36.9,"ask":37.4,"last":37.63,"theta":-4.67,"vega":3.785,"contractSymbol":"SPXW 260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":3,"type":"put","volume":156,"oi":0,"ivRaw":9.906,"delta":-0.546,"gamma":0.004,"optionHigh":68.56,"optionLow":16.5,"bid":39.1,"ask":39.7,"last":41,"theta":-4.671,"vega":3.767,"contractSymbol":"SPXW 260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":3,"type":"put","volume":145,"oi":0,"ivRaw":9.782,"delta":-0.568,"gamma":0.004,"optionHigh":55.8,"optionLow":17.5,"bid":41.4,"ask":42,"last":42.17,"theta":-4.661,"vega":3.737,"contractSymbol":"SPXW 260708P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":3,"type":"put","volume":291,"oi":0,"ivRaw":9.654,"delta":-0.59,"gamma":0.004,"optionHigh":75.22,"optionLow":19.35,"bid":43.9,"ask":44.5,"last":46,"theta":-4.64,"vega":3.694,"contractSymbol":"SPXW 260708P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":3,"type":"put","volume":57,"oi":0,"ivRaw":9.538,"delta":-0.612,"gamma":0.004,"optionHigh":73.94,"optionLow":21.07,"bid":46.5,"ask":47.1,"last":54.55,"theta":-4.614,"vega":3.639,"contractSymbol":"SPXW 260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":3,"type":"put","volume":2259,"oi":0,"ivRaw":9.429,"delta":-0.634,"gamma":0.004,"optionHigh":77.49,"optionLow":21.3,"bid":49.2,"ask":49.8,"last":50.09,"theta":-4.579,"vega":3.572,"contractSymbol":"SPXW 260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":3,"type":"put","volume":32,"oi":0,"ivRaw":9.314,"delta":-0.657,"gamma":0.004,"optionHigh":79,"optionLow":25.4,"bid":52.1,"ask":52.7,"last":64.89,"theta":-4.532,"vega":3.491,"contractSymbol":"SPXW 260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":3,"type":"put","volume":118,"oi":0,"ivRaw":9.207,"delta":-0.679,"gamma":0.004,"optionHigh":77.78,"optionLow":25.7,"bid":55.1,"ask":55.7,"last":51.8,"theta":-4.477,"vega":3.398,"contractSymbol":"SPXW 260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":3,"type":"put","volume":95,"oi":0,"ivRaw":9.094,"delta":-0.701,"gamma":0.004,"optionHigh":75.1,"optionLow":26,"bid":58.2,"ask":58.8,"last":56.63,"theta":-4.412,"vega":3.292,"contractSymbol":"SPXW 260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":3,"type":"put","volume":169,"oi":0,"ivRaw":9.005,"delta":-0.723,"gamma":0.004,"optionHigh":84.98,"optionLow":27.3,"bid":56.9,"ask":65.9,"last":81.55,"theta":-4.345,"vega":3.176,"contractSymbol":"SPXW 260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":3,"type":"put","volume":62,"oi":0,"ivRaw":8.909,"delta":-0.744,"gamma":0.004,"optionHigh":84.2,"optionLow":29,"bid":64.2,"ask":65.9,"last":66.57,"theta":-4.267,"vega":3.048,"contractSymbol":"SPXW 260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":3,"type":"put","volume":234,"oi":0,"ivRaw":8.809,"delta":-0.765,"gamma":0.004,"optionHigh":78.93,"optionLow":29.9,"bid":63.7,"ask":72.8,"last":69,"theta":-4.181,"vega":2.91,"contractSymbol":"SPXW 260708P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-09","dte":4,"type":"put","volume":657,"oi":0,"ivRaw":10.47,"delta":-0.375,"gamma":0.004,"optionHigh":49.12,"optionLow":13.65,"bid":28,"ask":28.5,"last":27.35,"theta":-3.837,"vega":3.9,"contractSymbol":"SPXW 260709P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-09","dte":4,"type":"put","volume":221,"oi":0,"ivRaw":10.354,"delta":-0.392,"gamma":0.004,"optionHigh":50.5,"optionLow":13.9,"bid":29.5,"ask":30,"last":26.7,"theta":-3.883,"vega":3.951,"contractSymbol":"SPXW 260709P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":4,"type":"put","volume":591,"oi":0,"ivRaw":10.232,"delta":-0.409,"gamma":0.004,"optionHigh":54.06,"optionLow":14.68,"bid":31,"ask":31.6,"last":34.91,"theta":-3.924,"vega":3.995,"contractSymbol":"SPXW 260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":4,"type":"put","volume":294,"oi":0,"ivRaw":10.104,"delta":-0.427,"gamma":0.004,"optionHigh":54.18,"optionLow":15.8,"bid":32.6,"ask":33.2,"last":32.7,"theta":-3.958,"vega":4.033,"contractSymbol":"SPXW 260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":4,"type":"put","volume":158,"oi":0,"ivRaw":9.99,"delta":-0.445,"gamma":0.004,"optionHigh":56.17,"optionLow":16.21,"bid":34.4,"ask":34.9,"last":34.67,"theta":-3.99,"vega":4.063,"contractSymbol":"SPXW 260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":4,"type":"put","volume":165,"oi":0,"ivRaw":9.879,"delta":-0.464,"gamma":0.004,"optionHigh":59.7,"optionLow":18.19,"bid":36.2,"ask":36.8,"last":38.12,"theta":-4.018,"vega":4.085,"contractSymbol":"SPXW 260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":4,"type":"put","volume":238,"oi":0,"ivRaw":9.756,"delta":-0.483,"gamma":0.004,"optionHigh":62.09,"optionLow":17.8,"bid":38.1,"ask":38.7,"last":35.6,"theta":-4.036,"vega":4.098,"contractSymbol":"SPXW 260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":4,"type":"put","volume":355,"oi":0,"ivRaw":9.636,"delta":-0.503,"gamma":0.004,"optionHigh":65.1,"optionLow":20.7,"bid":40.1,"ask":40.7,"last":41.24,"theta":-4.049,"vega":4.101,"contractSymbol":"SPXW 260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":4,"type":"put","volume":174,"oi":0,"ivRaw":10.744,"delta":-0.52,"gamma":0.004,"optionHigh":68.03,"optionLow":19.5,"bid":42.1,"ask":42.7,"last":44.18,"theta":-4.425,"vega":4.095,"contractSymbol":"SPXW 260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":4,"type":"put","volume":118,"oi":0,"ivRaw":10.627,"delta":-0.539,"gamma":0.004,"optionHigh":67.64,"optionLow":21.48,"bid":44.3,"ask":44.9,"last":46.62,"theta":-4.419,"vega":4.081,"contractSymbol":"SPXW 260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":4,"type":"put","volume":200,"oi":0,"ivRaw":10.51,"delta":-0.558,"gamma":0.004,"optionHigh":70.64,"optionLow":22.4,"bid":46.6,"ask":47.2,"last":48.92,"theta":-4.407,"vega":4.057,"contractSymbol":"SPXW 260709P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":4,"type":"put","volume":323,"oi":0,"ivRaw":10.393,"delta":-0.577,"gamma":0.004,"optionHigh":74.8,"optionLow":23.85,"bid":49,"ask":49.6,"last":51.3,"theta":-4.388,"vega":4.023,"contractSymbol":"SPXW 260709P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":4,"type":"put","volume":144,"oi":0,"ivRaw":10.279,"delta":-0.596,"gamma":0.004,"optionHigh":76.57,"optionLow":29.85,"bid":51.5,"ask":52.1,"last":53.73,"theta":-4.362,"vega":3.979,"contractSymbol":"SPXW 260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":4,"type":"put","volume":348,"oi":0,"ivRaw":10.163,"delta":-0.615,"gamma":0.004,"optionHigh":83.13,"optionLow":26.47,"bid":54.1,"ask":54.7,"last":55.5,"theta":-4.328,"vega":3.925,"contractSymbol":"SPXW 260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":4,"type":"put","volume":211,"oi":0,"ivRaw":10.058,"delta":-0.635,"gamma":0.004,"optionHigh":84.32,"optionLow":28.35,"bid":56.9,"ask":57.5,"last":59.97,"theta":-4.29,"vega":3.861,"contractSymbol":"SPXW 260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":4,"type":"put","volume":199,"oi":0,"ivRaw":9.952,"delta":-0.654,"gamma":0.004,"optionHigh":91.1,"optionLow":29.2,"bid":59.7,"ask":60.3,"last":91.1,"theta":-4.245,"vega":3.786,"contractSymbol":"SPXW 260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":4,"type":"put","volume":62,"oi":0,"ivRaw":9.845,"delta":-0.674,"gamma":0.004,"optionHigh":89.9,"optionLow":31.75,"bid":62.7,"ask":63.3,"last":73.35,"theta":-4.192,"vega":3.7,"contractSymbol":"SPXW 260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":4,"type":"put","volume":169,"oi":0,"ivRaw":9.751,"delta":-0.693,"gamma":0.003,"optionHigh":96.23,"optionLow":33.05,"bid":65.7,"ask":66.3,"last":61.1,"theta":-4.135,"vega":3.605,"contractSymbol":"SPXW 260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":4,"type":"put","volume":108,"oi":0,"ivRaw":9.654,"delta":-0.712,"gamma":0.003,"optionHigh":100.8,"optionLow":36.35,"bid":68.2,"ask":70.1,"last":80.5,"theta":-4.072,"vega":3.5,"contractSymbol":"SPXW 260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":4,"type":"put","volume":128,"oi":0,"ivRaw":9.556,"delta":-0.731,"gamma":0.003,"optionHigh":108.3,"optionLow":35.72,"bid":66.7,"ask":76.7,"last":85.5,"theta":-4.001,"vega":3.385,"contractSymbol":"SPXW 260709P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-10","dte":5,"type":"put","volume":125,"oi":0,"ivRaw":10.942,"delta":-0.383,"gamma":0.003,"optionHigh":53.24,"optionLow":19.49,"bid":32.4,"ask":32.9,"last":32,"theta":-3.644,"vega":4.202,"contractSymbol":"SPXW 260710P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-10","dte":5,"type":"put","volume":577,"oi":0,"ivRaw":10.838,"delta":-0.399,"gamma":0.003,"optionHigh":55.05,"optionLow":17.63,"bid":33.9,"ask":34.5,"last":35,"theta":-3.678,"vega":4.247,"contractSymbol":"SPXW 260710P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":5,"type":"put","volume":939,"oi":0,"ivRaw":10.715,"delta":-0.414,"gamma":0.003,"optionHigh":59.59,"optionLow":17.9,"bid":35.5,"ask":36,"last":35.43,"theta":-3.701,"vega":4.287,"contractSymbol":"SPXW 260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":5,"type":"put","volume":2655,"oi":0,"ivRaw":10.601,"delta":-0.43,"gamma":0.003,"optionHigh":61.33,"optionLow":18.73,"bid":37.1,"ask":37.7,"last":38.07,"theta":-3.724,"vega":4.322,"contractSymbol":"SPXW 260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":5,"type":"put","volume":273,"oi":0,"ivRaw":10.492,"delta":-0.446,"gamma":0.003,"optionHigh":61.37,"optionLow":20.3,"bid":38.9,"ask":39.4,"last":40.34,"theta":-3.744,"vega":4.35,"contractSymbol":"SPXW 260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":5,"type":"put","volume":448,"oi":0,"ivRaw":10.375,"delta":-0.463,"gamma":0.003,"optionHigh":61,"optionLow":21.4,"bid":40.7,"ask":41.2,"last":40.7,"theta":-3.757,"vega":4.37,"contractSymbol":"SPXW 260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":5,"type":"put","volume":334,"oi":0,"ivRaw":10.25,"delta":-0.48,"gamma":0.004,"optionHigh":66.78,"optionLow":21.78,"bid":42.5,"ask":43.1,"last":43.53,"theta":-3.763,"vega":4.383,"contractSymbol":"SPXW 260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":5,"type":"put","volume":363,"oi":0,"ivRaw":10.142,"delta":-0.498,"gamma":0.004,"optionHigh":68.68,"optionLow":23,"bid":44.5,"ask":45.1,"last":45.9,"theta":-3.77,"vega":4.388,"contractSymbol":"SPXW 260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":5,"type":"put","volume":379,"oi":0,"ivRaw":10.011,"delta":-0.516,"gamma":0.004,"optionHigh":71.9,"optionLow":23.9,"bid":46.5,"ask":47.1,"last":47.3,"theta":-3.762,"vega":4.384,"contractSymbol":"SPXW 260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":5,"type":"put","volume":328,"oi":0,"ivRaw":11.252,"delta":-0.53,"gamma":0.003,"optionHigh":73.05,"optionLow":25.42,"bid":48.7,"ask":49.3,"last":49.45,"theta":-4.136,"vega":4.375,"contractSymbol":"SPXW 260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":5,"type":"put","volume":183,"oi":0,"ivRaw":11.131,"delta":-0.546,"gamma":0.003,"optionHigh":76.9,"optionLow":27.25,"bid":50.9,"ask":51.5,"last":52.8,"theta":-4.118,"vega":4.357,"contractSymbol":"SPXW 260710P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":5,"type":"put","volume":238,"oi":0,"ivRaw":11.013,"delta":-0.563,"gamma":0.003,"optionHigh":78.95,"optionLow":27.93,"bid":53.2,"ask":53.8,"last":54.47,"theta":-4.096,"vega":4.331,"contractSymbol":"SPXW 260710P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":5,"type":"put","volume":224,"oi":0,"ivRaw":10.898,"delta":-0.58,"gamma":0.003,"optionHigh":83.69,"optionLow":29,"bid":55.6,"ask":56.2,"last":55.3,"theta":-4.069,"vega":4.297,"contractSymbol":"SPXW 260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":5,"type":"put","volume":1872,"oi":0,"ivRaw":10.798,"delta":-0.597,"gamma":0.003,"optionHigh":87.02,"optionLow":29.7,"bid":58.1,"ask":58.7,"last":57.8,"theta":-4.041,"vega":4.254,"contractSymbol":"SPXW 260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":5,"type":"put","volume":121,"oi":0,"ivRaw":10.689,"delta":-0.615,"gamma":0.003,"optionHigh":83.14,"optionLow":31.8,"bid":60.7,"ask":61.3,"last":61.36,"theta":-4.005,"vega":4.202,"contractSymbol":"SPXW 260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":5,"type":"put","volume":214,"oi":0,"ivRaw":10.581,"delta":-0.632,"gamma":0.003,"optionHigh":96.26,"optionLow":33.3,"bid":63.4,"ask":64,"last":63.95,"theta":-3.963,"vega":4.142,"contractSymbol":"SPXW 260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":5,"type":"put","volume":153,"oi":0,"ivRaw":10.474,"delta":-0.649,"gamma":0.003,"optionHigh":96,"optionLow":36.91,"bid":66.2,"ask":66.8,"last":78.5,"theta":-3.916,"vega":4.072,"contractSymbol":"SPXW 260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":5,"type":"put","volume":215,"oi":0,"ivRaw":10.382,"delta":-0.667,"gamma":0.003,"optionHigh":96.6,"optionLow":36.41,"bid":69.1,"ask":69.7,"last":67.98,"theta":-3.867,"vega":3.994,"contractSymbol":"SPXW 260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":5,"type":"put","volume":281,"oi":0,"ivRaw":10.278,"delta":-0.684,"gamma":0.003,"optionHigh":97.99,"optionLow":37.52,"bid":72.1,"ask":72.7,"last":73.09,"theta":-3.81,"vega":3.906,"contractSymbol":"SPXW 260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":5,"type":"put","volume":136,"oi":0,"ivRaw":10.189,"delta":-0.701,"gamma":0.003,"optionHigh":104.06,"optionLow":40,"bid":75.2,"ask":75.9,"last":75.5,"theta":-3.751,"vega":3.811,"contractSymbol":"SPXW 260710P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-13","dte":8,"type":"put","volume":42,"oi":0,"ivRaw":10.35,"delta":-0.397,"gamma":0.003,"optionHigh":56.88,"optionLow":22.43,"bid":37.8,"ask":38.7,"last":39.33,"theta":-2.954,"vega":4.983,"contractSymbol":"SPXW 260713P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-13","dte":8,"type":"put","volume":42,"oi":0,"ivRaw":10.237,"delta":-0.411,"gamma":0.003,"optionHigh":58.05,"optionLow":23.6,"bid":39.3,"ask":40.2,"last":47.1,"theta":-2.968,"vega":5.026,"contractSymbol":"SPXW 260713P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":8,"type":"put","volume":32,"oi":0,"ivRaw":10.132,"delta":-0.425,"gamma":0.003,"optionHigh":57.6,"optionLow":23.83,"bid":40.9,"ask":41.8,"last":50.15,"theta":-2.982,"vega":5.063,"contractSymbol":"SPXW 260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":8,"type":"put","volume":453,"oi":0,"ivRaw":10.034,"delta":-0.44,"gamma":0.003,"optionHigh":66.88,"optionLow":23.23,"bid":42.6,"ask":43.5,"last":43.2,"theta":-2.995,"vega":5.095,"contractSymbol":"SPXW 260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":8,"type":"put","volume":12,"oi":0,"ivRaw":9.931,"delta":-0.455,"gamma":0.003,"optionHigh":60.33,"optionLow":41.76,"bid":44.3,"ask":45.3,"last":41.76,"theta":-3.005,"vega":5.12,"contractSymbol":"SPXW 260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":8,"type":"put","volume":59,"oi":0,"ivRaw":9.823,"delta":-0.47,"gamma":0.003,"optionHigh":64.26,"optionLow":31.75,"bid":46.1,"ask":47.1,"last":46.38,"theta":-3.01,"vega":5.138,"contractSymbol":"SPXW 260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":8,"type":"put","volume":514,"oi":0,"ivRaw":9.721,"delta":-0.486,"gamma":0.003,"optionHigh":66.4,"optionLow":27.9,"bid":48,"ask":49,"last":60.16,"theta":-3.013,"vega":5.149,"contractSymbol":"SPXW 260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":8,"type":"put","volume":78,"oi":0,"ivRaw":9.605,"delta":-0.502,"gamma":0.003,"optionHigh":70.4,"optionLow":28.8,"bid":49.9,"ask":50.9,"last":51.48,"theta":-3.01,"vega":5.152,"contractSymbol":"SPXW 260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":8,"type":"put","volume":189,"oi":0,"ivRaw":9.499,"delta":-0.518,"gamma":0.003,"optionHigh":70.96,"optionLow":28.98,"bid":51.9,"ask":53,"last":53.5,"theta":-3.004,"vega":5.146,"contractSymbol":"SPXW 260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":8,"type":"put","volume":28,"oi":0,"ivRaw":10.96,"delta":-0.528,"gamma":0.003,"optionHigh":75.5,"optionLow":30.6,"bid":54.1,"ask":55,"last":56.14,"theta":-3.368,"vega":5.138,"contractSymbol":"SPXW 260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":8,"type":"put","volume":68,"oi":0,"ivRaw":10.858,"delta":-0.543,"gamma":0.003,"optionHigh":59.61,"optionLow":30.9,"bid":56.2,"ask":57.2,"last":58.25,"theta":-3.355,"vega":5.12,"contractSymbol":"SPXW 260713P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":8,"type":"put","volume":167,"oi":0,"ivRaw":10.742,"delta":-0.558,"gamma":0.003,"optionHigh":71.73,"optionLow":34.35,"bid":58.5,"ask":59.5,"last":58.72,"theta":-3.336,"vega":5.096,"contractSymbol":"SPXW 260713P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":8,"type":"put","volume":31,"oi":0,"ivRaw":10.64,"delta":-0.572,"gamma":0.003,"optionHigh":72.9,"optionLow":36.25,"bid":60.8,"ask":61.8,"last":71.94,"theta":-3.316,"vega":5.064,"contractSymbol":"SPXW 260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":8,"type":"put","volume":97,"oi":0,"ivRaw":10.542,"delta":-0.588,"gamma":0.003,"optionHigh":92.2,"optionLow":34.9,"bid":63.2,"ask":64.3,"last":65.45,"theta":-3.294,"vega":5.024,"contractSymbol":"SPXW 260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":8,"type":"put","volume":32,"oi":0,"ivRaw":10.448,"delta":-0.603,"gamma":0.003,"optionHigh":93.6,"optionLow":45.3,"bid":65.8,"ask":66.8,"last":65.5,"theta":-3.268,"vega":4.976,"contractSymbol":"SPXW 260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":8,"type":"put","volume":125,"oi":0,"ivRaw":10.352,"delta":-0.618,"gamma":0.003,"optionHigh":85.93,"optionLow":39.02,"bid":68.4,"ask":69.4,"last":79.2,"theta":-3.241,"vega":4.92,"contractSymbol":"SPXW 260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":8,"type":"put","volume":89,"oi":0,"ivRaw":10.256,"delta":-0.633,"gamma":0.003,"optionHigh":97.58,"optionLow":40.9,"bid":71.1,"ask":72.1,"last":83.3,"theta":-3.208,"vega":4.856,"contractSymbol":"SPXW 260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":8,"type":"put","volume":19,"oi":0,"ivRaw":10.164,"delta":-0.648,"gamma":0.003,"optionHigh":97.53,"optionLow":51,"bid":73.9,"ask":74.9,"last":74.11,"theta":-3.174,"vega":4.784,"contractSymbol":"SPXW 260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":8,"type":"put","volume":39,"oi":0,"ivRaw":10.065,"delta":-0.664,"gamma":0.003,"optionHigh":106.87,"optionLow":43.44,"bid":76.8,"ask":77.7,"last":86.32,"theta":-3.134,"vega":4.703,"contractSymbol":"SPXW 260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":8,"type":"put","volume":24,"oi":0,"ivRaw":9.97,"delta":-0.679,"gamma":0.003,"optionHigh":102,"optionLow":47.14,"bid":79.7,"ask":80.7,"last":76.16,"theta":-3.091,"vega":4.614,"contractSymbol":"SPXW 260713P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-14","dte":9,"type":"put","volume":3,"oi":0,"ivRaw":11.058,"delta":-0.407,"gamma":0.003,"optionHigh":63.61,"optionLow":56.42,"bid":43.8,"ask":44.7,"last":56.42,"theta":-2.985,"vega":5.238,"contractSymbol":"SPXW 260714P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-14","dte":9,"type":"put","volume":54,"oi":0,"ivRaw":10.971,"delta":-0.419,"gamma":0.003,"optionHigh":68.38,"optionLow":28.6,"bid":45.4,"ask":46.4,"last":58.24,"theta":-3,"vega":5.275,"contractSymbol":"SPXW 260714P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":9,"type":"put","volume":4,"oi":0,"ivRaw":10.863,"delta":-0.432,"gamma":0.003,"optionHigh":62.5,"optionLow":54.75,"bid":47,"ask":48,"last":62.5,"theta":-3.008,"vega":5.306,"contractSymbol":"SPXW 260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":9,"type":"put","volume":126,"oi":0,"ivRaw":10.762,"delta":-0.445,"gamma":0.003,"optionHigh":68.22,"optionLow":29.66,"bid":48.7,"ask":49.7,"last":49.6,"theta":-3.015,"vega":5.333,"contractSymbol":"SPXW 260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":9,"type":"put","volume":15,"oi":0,"ivRaw":10.659,"delta":-0.459,"gamma":0.003,"optionHigh":62.02,"optionLow":31.1,"bid":50.4,"ask":51.5,"last":50.35,"theta":-3.019,"vega":5.355,"contractSymbol":"SPXW 260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":9,"type":"put","volume":7,"oi":0,"ivRaw":10.562,"delta":-0.472,"gamma":0.003,"optionHigh":68.59,"optionLow":31.96,"bid":52.3,"ask":53.3,"last":56.66,"theta":-3.022,"vega":5.37,"contractSymbol":"SPXW 260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":9,"type":"put","volume":520,"oi":0,"ivRaw":10.461,"delta":-0.486,"gamma":0.003,"optionHigh":67.5,"optionLow":34.47,"bid":54.2,"ask":55.2,"last":62.15,"theta":-3.021,"vega":5.38,"contractSymbol":"SPXW 260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":9,"type":"put","volume":23,"oi":0,"ivRaw":10.36,"delta":-0.5,"gamma":0.003,"optionHigh":74.74,"optionLow":35.3,"bid":56.1,"ask":57.2,"last":59.24,"theta":-3.018,"vega":5.382,"contractSymbol":"SPXW 260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":9,"type":"put","volume":6,"oi":0,"ivRaw":10.25,"delta":-0.515,"gamma":0.003,"optionHigh":64.12,"optionLow":34.81,"bid":58.1,"ask":59.2,"last":64.12,"theta":-3.01,"vega":5.378,"contractSymbol":"SPXW 260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":9,"type":"put","volume":38,"oi":0,"ivRaw":11.788,"delta":-0.524,"gamma":0.002,"optionHigh":79.24,"optionLow":36.69,"bid":60.2,"ask":61.3,"last":60.08,"theta":-3.373,"vega":5.372,"contractSymbol":"SPXW 260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":9,"type":"put","volume":59,"oi":0,"ivRaw":11.695,"delta":-0.537,"gamma":0.003,"optionHigh":74.23,"optionLow":38.01,"bid":62.4,"ask":63.4,"last":74.23,"theta":-3.362,"vega":5.358,"contractSymbol":"SPXW 260714P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":9,"type":"put","volume":8,"oi":0,"ivRaw":11.59,"delta":-0.55,"gamma":0.003,"optionHigh":71.7,"optionLow":42.48,"bid":64.6,"ask":65.6,"last":67.89,"theta":-3.344,"vega":5.338,"contractSymbol":"SPXW 260714P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":9,"type":"put","volume":3,"oi":0,"ivRaw":11.5,"delta":-0.563,"gamma":0.003,"optionHigh":86.14,"optionLow":74.1,"bid":66.8,"ask":68,"last":86.14,"theta":-3.328,"vega":5.312,"contractSymbol":"SPXW 260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":9,"type":"put","volume":28,"oi":0,"ivRaw":11.396,"delta":-0.576,"gamma":0.003,"optionHigh":93.27,"optionLow":42.37,"bid":69.3,"ask":70.4,"last":77.55,"theta":-3.305,"vega":5.28,"contractSymbol":"SPXW 260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":9,"type":"put","volume":13,"oi":0,"ivRaw":11.308,"delta":-0.59,"gamma":0.003,"optionHigh":98.19,"optionLow":42.6,"bid":71.8,"ask":72.8,"last":81.7,"theta":-3.283,"vega":5.242,"contractSymbol":"SPXW 260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":9,"type":"put","volume":45,"oi":0,"ivRaw":11.205,"delta":-0.603,"gamma":0.003,"optionHigh":87.53,"optionLow":45.17,"bid":74.3,"ask":75.3,"last":75.77,"theta":-3.255,"vega":5.196,"contractSymbol":"SPXW 260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":9,"type":"put","volume":81,"oi":0,"ivRaw":11.123,"delta":-0.617,"gamma":0.003,"optionHigh":93.1,"optionLow":47.52,"bid":76.9,"ask":77.9,"last":78.47,"theta":-3.229,"vega":5.145,"contractSymbol":"SPXW 260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":9,"type":"put","volume":3,"oi":0,"ivRaw":11.033,"delta":-0.631,"gamma":0.003,"optionHigh":58.2,"optionLow":58.2,"bid":79.6,"ask":80.6,"last":58.2,"theta":-3.199,"vega":5.086,"contractSymbol":"SPXW 260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":9,"type":"put","volume":139,"oi":0,"ivRaw":10.938,"delta":-0.644,"gamma":0.003,"optionHigh":75.68,"optionLow":49.78,"bid":82.4,"ask":83.4,"last":75.68,"theta":-3.164,"vega":5.02,"contractSymbol":"SPXW 260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":9,"type":"put","volume":11,"oi":0,"ivRaw":10.848,"delta":-0.658,"gamma":0.002,"optionHigh":98,"optionLow":55,"bid":85.2,"ask":86.2,"last":98,"theta":-3.127,"vega":4.948,"contractSymbol":"SPXW 260714P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-15","dte":10,"type":"put","volume":50,"oi":0,"ivRaw":11.348,"delta":-0.413,"gamma":0.002,"optionHigh":67.4,"optionLow":32.02,"bid":47.9,"ask":48.9,"last":55.6,"theta":-2.938,"vega":5.473,"contractSymbol":"SPXW 260715P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-15","dte":10,"type":"put","volume":52,"oi":0,"ivRaw":11.249,"delta":-0.425,"gamma":0.002,"optionHigh":69.73,"optionLow":30.42,"bid":49.5,"ask":50.5,"last":55.73,"theta":-2.947,"vega":5.506,"contractSymbol":"SPXW 260715P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":10,"type":"put","volume":36,"oi":0,"ivRaw":11.159,"delta":-0.437,"gamma":0.003,"optionHigh":67.33,"optionLow":31.36,"bid":51.2,"ask":52.2,"last":57.53,"theta":-2.955,"vega":5.535,"contractSymbol":"SPXW 260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":10,"type":"put","volume":48,"oi":0,"ivRaw":11.058,"delta":-0.449,"gamma":0.003,"optionHigh":77.3,"optionLow":32.65,"bid":52.9,"ask":53.9,"last":52.83,"theta":-2.959,"vega":5.56,"contractSymbol":"SPXW 260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":10,"type":"put","volume":46,"oi":0,"ivRaw":10.954,"delta":-0.462,"gamma":0.003,"optionHigh":77.63,"optionLow":52.87,"bid":54.6,"ask":55.7,"last":52.87,"theta":-2.961,"vega":5.579,"contractSymbol":"SPXW 260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":10,"type":"put","volume":83,"oi":0,"ivRaw":10.858,"delta":-0.475,"gamma":0.003,"optionHigh":78.92,"optionLow":52.24,"bid":56.5,"ask":57.5,"last":55.96,"theta":-2.962,"vega":5.593,"contractSymbol":"SPXW 260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":10,"type":"put","volume":30,"oi":0,"ivRaw":10.762,"delta":-0.488,"gamma":0.003,"optionHigh":69.22,"optionLow":36,"bid":58.4,"ask":59.4,"last":61.12,"theta":-2.961,"vega":5.601,"contractSymbol":"SPXW 260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":10,"type":"put","volume":54,"oi":0,"ivRaw":10.661,"delta":-0.501,"gamma":0.003,"optionHigh":77.34,"optionLow":38.8,"bid":60.3,"ask":61.4,"last":69.14,"theta":-2.956,"vega":5.603,"contractSymbol":"SPXW 260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":10,"type":"put","volume":95,"oi":0,"ivRaw":10.564,"delta":-0.514,"gamma":0.003,"optionHigh":76.81,"optionLow":45.2,"bid":62.4,"ask":63.4,"last":65.6,"theta":-2.949,"vega":5.599,"contractSymbol":"SPXW 260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":10,"type":"put","volume":83,"oi":0,"ivRaw":12.165,"delta":-0.523,"gamma":0.002,"optionHigh":92.3,"optionLow":42.55,"bid":64.4,"ask":65.5,"last":64.18,"theta":-3.311,"vega":5.593,"contractSymbol":"SPXW 260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":10,"type":"put","volume":14,"oi":0,"ivRaw":12.077,"delta":-0.535,"gamma":0.002,"optionHigh":78.1,"optionLow":64.84,"bid":66.6,"ask":67.6,"last":78.1,"theta":-3.3,"vega":5.581,"contractSymbol":"SPXW 260715P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":10,"type":"put","volume":19,"oi":0,"ivRaw":11.978,"delta":-0.547,"gamma":0.002,"optionHigh":82.86,"optionLow":44,"bid":68.8,"ask":69.8,"last":82.86,"theta":-3.284,"vega":5.563,"contractSymbol":"SPXW 260715P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":10,"type":"put","volume":3,"oi":0,"ivRaw":11.885,"delta":-0.559,"gamma":0.002,"optionHigh":68.3,"optionLow":68.3,"bid":71,"ask":72.1,"last":68.3,"theta":-3.267,"vega":5.539,"contractSymbol":"SPXW 260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":10,"type":"put","volume":92,"oi":0,"ivRaw":11.78,"delta":-0.571,"gamma":0.002,"optionHigh":100,"optionLow":44.8,"bid":73.4,"ask":74.5,"last":73.19,"theta":-3.246,"vega":5.51,"contractSymbol":"SPXW 260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":10,"type":"put","volume":13,"oi":0,"ivRaw":11.691,"delta":-0.584,"gamma":0.002,"optionHigh":88.72,"optionLow":48.08,"bid":75.8,"ask":76.9,"last":88.72,"theta":-3.225,"vega":5.475,"contractSymbol":"SPXW 260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":10,"type":"put","volume":42,"oi":0,"ivRaw":11.6,"delta":-0.596,"gamma":0.002,"optionHigh":109.3,"optionLow":50.49,"bid":78.3,"ask":79.4,"last":78,"theta":-3.202,"vega":5.434,"contractSymbol":"SPXW 260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":10,"type":"put","volume":2,"oi":0,"ivRaw":11.507,"delta":-0.609,"gamma":0.002,"optionHigh":72.2,"optionLow":67.5,"bid":80.9,"ask":81.9,"last":72.2,"theta":-3.176,"vega":5.387,"contractSymbol":"SPXW 260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":10,"type":"put","volume":1,"oi":0,"ivRaw":11.428,"delta":-0.622,"gamma":0.002,"optionHigh":53.17,"optionLow":53.17,"bid":83.5,"ask":84.6,"last":53.17,"theta":-3.15,"vega":5.335,"contractSymbol":"SPXW 260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":10,"type":"put","volume":16,"oi":0,"ivRaw":11.327,"delta":-0.635,"gamma":0.002,"optionHigh":115.95,"optionLow":53.66,"bid":86.2,"ask":87.3,"last":115.95,"theta":-3.117,"vega":5.275,"contractSymbol":"SPXW 260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":10,"type":"put","volume":12,"oi":0,"ivRaw":11.241,"delta":-0.647,"gamma":0.002,"optionHigh":69.36,"optionLow":56.1,"bid":89,"ask":90.1,"last":69.36,"theta":-3.085,"vega":5.209,"contractSymbol":"SPXW 260715P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-16","dte":11,"type":"put","volume":46,"oi":0,"ivRaw":11.57,"delta":-0.417,"gamma":0.002,"optionHigh":52.19,"optionLow":33.48,"bid":51.5,"ask":52.5,"last":52.09,"theta":-2.865,"vega":5.693,"contractSymbol":"SPXW 260716P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-16","dte":11,"type":"put","volume":234,"oi":0,"ivRaw":11.48,"delta":-0.428,"gamma":0.002,"optionHigh":76.66,"optionLow":37.07,"bid":53.1,"ask":54.2,"last":60.9,"theta":-2.873,"vega":5.725,"contractSymbol":"SPXW 260716P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":11,"type":"put","volume":79,"oi":0,"ivRaw":11.381,"delta":-0.44,"gamma":0.002,"optionHigh":76,"optionLow":35.14,"bid":54.8,"ask":55.8,"last":53.42,"theta":-2.877,"vega":5.752,"contractSymbol":"SPXW 260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":11,"type":"put","volume":1000,"oi":0,"ivRaw":11.29,"delta":-0.451,"gamma":0.002,"optionHigh":75,"optionLow":35.82,"bid":56.5,"ask":57.6,"last":59.4,"theta":-2.881,"vega":5.775,"contractSymbol":"SPXW 260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":11,"type":"put","volume":1146,"oi":0,"ivRaw":11.188,"delta":-0.463,"gamma":0.002,"optionHigh":81.32,"optionLow":39.2,"bid":58.3,"ask":59.3,"last":61.2,"theta":-2.88,"vega":5.793,"contractSymbol":"SPXW 260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":11,"type":"put","volume":93,"oi":0,"ivRaw":11.094,"delta":-0.475,"gamma":0.002,"optionHigh":77.05,"optionLow":38.38,"bid":60.1,"ask":61.2,"last":60.86,"theta":-2.88,"vega":5.806,"contractSymbol":"SPXW 260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":11,"type":"put","volume":8,"oi":0,"ivRaw":10.992,"delta":-0.488,"gamma":0.002,"optionHigh":80.46,"optionLow":41.17,"bid":62,"ask":63,"last":73.86,"theta":-2.876,"vega":5.814,"contractSymbol":"SPXW 260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":11,"type":"put","volume":238,"oi":0,"ivRaw":10.886,"delta":-0.5,"gamma":0.003,"optionHigh":82.05,"optionLow":43.86,"bid":63.8,"ask":65,"last":66.7,"theta":-2.869,"vega":5.816,"contractSymbol":"SPXW 260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":11,"type":"put","volume":68,"oi":0,"ivRaw":10.784,"delta":-0.513,"gamma":0.003,"optionHigh":83,"optionLow":41.81,"bid":65.8,"ask":67,"last":64.5,"theta":-2.86,"vega":5.813,"contractSymbol":"SPXW 260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":11,"type":"put","volume":76,"oi":0,"ivRaw":12.482,"delta":-0.521,"gamma":0.002,"optionHigh":84.64,"optionLow":43.48,"bid":68,"ask":69.1,"last":68.57,"theta":-3.227,"vega":5.807,"contractSymbol":"SPXW 260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":11,"type":"put","volume":63,"oi":0,"ivRaw":12.381,"delta":-0.532,"gamma":0.002,"optionHigh":80.23,"optionLow":46.19,"bid":70.1,"ask":71.2,"last":70.38,"theta":-3.214,"vega":5.796,"contractSymbol":"SPXW 260716P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":11,"type":"put","volume":151,"oi":0,"ivRaw":12.296,"delta":-0.543,"gamma":0.002,"optionHigh":81.19,"optionLow":45.65,"bid":72.3,"ask":73.4,"last":81.19,"theta":-3.201,"vega":5.78,"contractSymbol":"SPXW 260716P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":11,"type":"put","volume":55,"oi":0,"ivRaw":12.202,"delta":-0.555,"gamma":0.002,"optionHigh":84.7,"optionLow":49.55,"bid":74.5,"ask":75.6,"last":84.7,"theta":-3.184,"vega":5.759,"contractSymbol":"SPXW 260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":11,"type":"put","volume":673,"oi":0,"ivRaw":12.105,"delta":-0.566,"gamma":0.002,"optionHigh":101.19,"optionLow":48.98,"bid":76.8,"ask":77.9,"last":74.88,"theta":-3.165,"vega":5.733,"contractSymbol":"SPXW 260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":11,"type":"put","volume":19,"oi":0,"ivRaw":12.006,"delta":-0.578,"gamma":0.002,"optionHigh":68.2,"optionLow":52.86,"bid":79.2,"ask":80.3,"last":68.2,"theta":-3.143,"vega":5.701,"contractSymbol":"SPXW 260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":11,"type":"put","volume":14,"oi":0,"ivRaw":11.914,"delta":-0.59,"gamma":0.002,"optionHigh":97.18,"optionLow":64.6,"bid":81.6,"ask":82.8,"last":97.18,"theta":-3.121,"vega":5.664,"contractSymbol":"SPXW 260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":11,"type":"put","volume":60,"oi":0,"ivRaw":11.827,"delta":-0.602,"gamma":0.002,"optionHigh":95.68,"optionLow":76.55,"bid":84.2,"ask":85.3,"last":95.68,"theta":-3.097,"vega":5.621,"contractSymbol":"SPXW 260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":11,"type":"put","volume":2,"oi":0,"ivRaw":11.735,"delta":-0.614,"gamma":0.002,"optionHigh":62.35,"optionLow":62.35,"bid":86.7,"ask":87.9,"last":62.35,"theta":-3.071,"vega":5.573,"contractSymbol":"SPXW 260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":11,"type":"put","volume":84,"oi":0,"ivRaw":11.645,"delta":-0.626,"gamma":0.002,"optionHigh":107.46,"optionLow":57.37,"bid":89.4,"ask":90.5,"last":107.46,"theta":-3.043,"vega":5.519,"contractSymbol":"SPXW 260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":11,"type":"put","volume":25,"oi":0,"ivRaw":11.553,"delta":-0.638,"gamma":0.002,"optionHigh":94.54,"optionLow":61.3,"bid":92,"ask":93.2,"last":92.34,"theta":-3.012,"vega":5.459,"contractSymbol":"SPXW 260716P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-17","dte":12,"type":"put","volume":38,"oi":0,"ivRaw":11.671,"delta":-0.415,"gamma":0.002,"optionHigh":76.4,"optionLow":35.46,"bid":52.8,"ask":54.1,"last":67.62,"theta":-2.742,"vega":5.834,"contractSymbol":"SPX 260717P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-17","dte":12,"type":"put","volume":187,"oi":0,"ivRaw":11.576,"delta":-0.426,"gamma":0.002,"optionHigh":74.41,"optionLow":35.03,"bid":54.4,"ask":55.7,"last":61.8,"theta":-2.746,"vega":5.866,"contractSymbol":"SPX 260717P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":12,"type":"put","volume":162,"oi":0,"ivRaw":11.482,"delta":-0.437,"gamma":0.002,"optionHigh":70.2,"optionLow":36.1,"bid":56,"ask":57.4,"last":66.75,"theta":-2.749,"vega":5.893,"contractSymbol":"SPX 260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":12,"type":"put","volume":1044,"oi":0,"ivRaw":11.378,"delta":-0.448,"gamma":0.002,"optionHigh":79.8,"optionLow":37.18,"bid":57.7,"ask":59,"last":59.6,"theta":-2.748,"vega":5.917,"contractSymbol":"SPX 260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":12,"type":"put","volume":1539,"oi":0,"ivRaw":11.29,"delta":-0.46,"gamma":0.002,"optionHigh":76.8,"optionLow":39,"bid":59.5,"ask":60.8,"last":63.7,"theta":-2.749,"vega":5.937,"contractSymbol":"SPX 260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":12,"type":"put","volume":98,"oi":0,"ivRaw":11.193,"delta":-0.471,"gamma":0.002,"optionHigh":75.5,"optionLow":41.6,"bid":61.3,"ask":62.6,"last":63.15,"theta":-2.746,"vega":5.951,"contractSymbol":"SPX 260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":12,"type":"put","volume":53,"oi":0,"ivRaw":11.095,"delta":-0.483,"gamma":0.002,"optionHigh":83.1,"optionLow":44.18,"bid":63.1,"ask":64.5,"last":65.51,"theta":-2.74,"vega":5.961,"contractSymbol":"SPX 260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":12,"type":"put","volume":56,"oi":0,"ivRaw":10.998,"delta":-0.495,"gamma":0.002,"optionHigh":85.4,"optionLow":44,"bid":65,"ask":66.4,"last":67.49,"theta":-2.734,"vega":5.966,"contractSymbol":"SPX 260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":12,"type":"put","volume":74,"oi":0,"ivRaw":10.902,"delta":-0.507,"gamma":0.002,"optionHigh":90.88,"optionLow":44.02,"bid":67,"ask":68.4,"last":68.22,"theta":-2.725,"vega":5.965,"contractSymbol":"SPX 260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":12,"type":"put","volume":41,"oi":0,"ivRaw":10.799,"delta":-0.52,"gamma":0.002,"optionHigh":90.2,"optionLow":45.54,"bid":69,"ask":70.4,"last":65.3,"theta":-2.713,"vega":5.958,"contractSymbol":"SPX 260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":12,"type":"put","volume":213,"oi":0,"ivRaw":12.532,"delta":-0.526,"gamma":0.002,"optionHigh":89.87,"optionLow":51,"bid":71.1,"ask":72.5,"last":89.87,"theta":-3.075,"vega":5.952,"contractSymbol":"SPX 260717P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":12,"type":"put","volume":20,"oi":0,"ivRaw":12.437,"delta":-0.537,"gamma":0.002,"optionHigh":98.11,"optionLow":66.76,"bid":73.3,"ask":74.6,"last":85.62,"theta":-3.06,"vega":5.939,"contractSymbol":"SPX 260717P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":12,"type":"put","volume":30,"oi":0,"ivRaw":12.341,"delta":-0.548,"gamma":0.002,"optionHigh":78,"optionLow":50.59,"bid":75.5,"ask":76.9,"last":78,"theta":-3.042,"vega":5.92,"contractSymbol":"SPX 260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":12,"type":"put","volume":1942,"oi":0,"ivRaw":12.244,"delta":-0.56,"gamma":0.002,"optionHigh":101,"optionLow":50.6,"bid":77.8,"ask":79.1,"last":79.5,"theta":-3.023,"vega":5.897,"contractSymbol":"SPX 260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":12,"type":"put","volume":64,"oi":0,"ivRaw":12.163,"delta":-0.571,"gamma":0.002,"optionHigh":100.39,"optionLow":51.47,"bid":80.1,"ask":81.5,"last":93.7,"theta":-3.005,"vega":5.869,"contractSymbol":"SPX 260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":12,"type":"put","volume":37,"oi":0,"ivRaw":12.071,"delta":-0.582,"gamma":0.002,"optionHigh":102.35,"optionLow":53.02,"bid":82.4,"ask":83.9,"last":102.35,"theta":-2.982,"vega":5.836,"contractSymbol":"SPX 260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":12,"type":"put","volume":39,"oi":0,"ivRaw":11.98,"delta":-0.594,"gamma":0.002,"optionHigh":71.6,"optionLow":64.2,"bid":84.9,"ask":86.3,"last":71.4,"theta":-2.958,"vega":5.797,"contractSymbol":"SPX 260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":12,"type":"put","volume":141,"oi":0,"ivRaw":11.894,"delta":-0.605,"gamma":0.002,"optionHigh":104.08,"optionLow":61.77,"bid":87.4,"ask":88.9,"last":101.7,"theta":-2.933,"vega":5.753,"contractSymbol":"SPX 260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":12,"type":"put","volume":68,"oi":0,"ivRaw":11.806,"delta":-0.617,"gamma":0.002,"optionHigh":116.43,"optionLow":59.5,"bid":90,"ask":91.4,"last":93.8,"theta":-2.906,"vega":5.704,"contractSymbol":"SPX 260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":12,"type":"put","volume":138,"oi":0,"ivRaw":11.716,"delta":-0.628,"gamma":0.002,"optionHigh":114.3,"optionLow":60,"bid":92.7,"ask":94.1,"last":93.82,"theta":-2.876,"vega":5.649,"contractSymbol":"SPX 260717P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-20","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":11.407,"delta":-0.425,"gamma":0.002,"optionHigh":66.33,"optionLow":66.33,"bid":59.4,"ask":60.5,"last":66.33,"theta":-2.462,"vega":6.486,"contractSymbol":"SPXW 260720P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-20","dte":15,"type":"put","volume":8,"oi":0,"ivRaw":11.314,"delta":-0.435,"gamma":0.002,"optionHigh":71.28,"optionLow":63.72,"bid":61,"ask":62.1,"last":68.6,"theta":-2.464,"vega":6.515,"contractSymbol":"SPXW 260720P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":15,"type":"put","volume":4,"oi":0,"ivRaw":11.221,"delta":-0.446,"gamma":0.002,"optionHigh":78.93,"optionLow":65.38,"bid":62.6,"ask":63.8,"last":78.93,"theta":-2.464,"vega":6.54,"contractSymbol":"SPXW 260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":15,"type":"put","volume":1965,"oi":0,"ivRaw":11.136,"delta":-0.456,"gamma":0.002,"optionHigh":85.94,"optionLow":44.97,"bid":64.4,"ask":65.5,"last":65.2,"theta":-2.464,"vega":6.56,"contractSymbol":"SPXW 260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":15,"type":"put","volume":9,"oi":0,"ivRaw":11.05,"delta":-0.467,"gamma":0.002,"optionHigh":78.07,"optionLow":63.93,"bid":66.2,"ask":67.3,"last":63.93,"theta":-2.463,"vega":6.577,"contractSymbol":"SPXW 260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":15,"type":"put","volume":35,"oi":0,"ivRaw":10.957,"delta":-0.477,"gamma":0.002,"optionHigh":83.98,"optionLow":49.53,"bid":68,"ask":69.1,"last":69.73,"theta":-2.459,"vega":6.589,"contractSymbol":"SPXW 260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":15,"type":"put","volume":16,"oi":0,"ivRaw":10.857,"delta":-0.488,"gamma":0.002,"optionHigh":81.61,"optionLow":64.37,"bid":69.8,"ask":70.9,"last":77,"theta":-2.453,"vega":6.596,"contractSymbol":"SPXW 260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":15,"type":"put","volume":17,"oi":0,"ivRaw":10.771,"delta":-0.5,"gamma":0.002,"optionHigh":89.45,"optionLow":62.8,"bid":71.7,"ask":72.9,"last":71.5,"theta":-2.448,"vega":6.599,"contractSymbol":"SPXW 260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":15,"type":"put","volume":2076,"oi":0,"ivRaw":10.666,"delta":-0.511,"gamma":0.002,"optionHigh":83.53,"optionLow":50.4,"bid":73.6,"ask":74.8,"last":74.46,"theta":-2.437,"vega":6.596,"contractSymbol":"SPXW 260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":15,"type":"put","volume":12,"oi":0,"ivRaw":10.585,"delta":-0.522,"gamma":0.002,"optionHigh":72.68,"optionLow":63.9,"bid":75.7,"ask":76.9,"last":72.68,"theta":-2.43,"vega":6.587,"contractSymbol":"SPXW 260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":15,"type":"put","volume":39,"oi":0,"ivRaw":12.512,"delta":-0.527,"gamma":0.002,"optionHigh":101.23,"optionLow":68,"bid":77.8,"ask":78.9,"last":77,"theta":-2.791,"vega":6.582,"contractSymbol":"SPXW 260720P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":15,"type":"put","volume":27,"oi":0,"ivRaw":12.426,"delta":-0.537,"gamma":0.002,"optionHigh":107.8,"optionLow":59.35,"bid":79.9,"ask":81,"last":94.91,"theta":-2.779,"vega":6.569,"contractSymbol":"SPXW 260720P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":15,"type":"put","volume":17,"oi":0,"ivRaw":12.331,"delta":-0.547,"gamma":0.002,"optionHigh":106.38,"optionLow":75.5,"bid":82.1,"ask":83.2,"last":83.54,"theta":-2.764,"vega":6.551,"contractSymbol":"SPXW 260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":15,"type":"put","volume":49,"oi":0,"ivRaw":12.252,"delta":-0.557,"gamma":0.002,"optionHigh":97.88,"optionLow":57.55,"bid":84.3,"ask":85.5,"last":95.08,"theta":-2.751,"vega":6.529,"contractSymbol":"SPXW 260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":12.164,"delta":-0.567,"gamma":0.002,"optionHigh":101.85,"optionLow":101.85,"bid":86.6,"ask":87.8,"last":101.85,"theta":-2.734,"vega":6.502,"contractSymbol":"SPXW 260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":15,"type":"put","volume":46,"oi":0,"ivRaw":12.068,"delta":-0.577,"gamma":0.002,"optionHigh":81.42,"optionLow":76.02,"bid":88.8,"ask":90.1,"last":81.42,"theta":-2.715,"vega":6.47,"contractSymbol":"SPXW 260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":15,"type":"put","volume":39,"oi":0,"ivRaw":12.003,"delta":-0.588,"gamma":0.002,"optionHigh":106.95,"optionLow":74.33,"bid":91.3,"ask":92.5,"last":94.55,"theta":-2.699,"vega":6.434,"contractSymbol":"SPXW 260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":15,"type":"put","volume":23,"oi":0,"ivRaw":11.906,"delta":-0.598,"gamma":0.002,"optionHigh":98.44,"optionLow":65.5,"bid":93.8,"ask":95,"last":98.44,"theta":-2.676,"vega":6.392,"contractSymbol":"SPXW 260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":15,"type":"put","volume":52,"oi":0,"ivRaw":11.826,"delta":-0.609,"gamma":0.002,"optionHigh":113.64,"optionLow":66.86,"bid":96.3,"ask":97.5,"last":96.07,"theta":-2.656,"vega":6.346,"contractSymbol":"SPXW 260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":15,"type":"put","volume":4,"oi":0,"ivRaw":11.743,"delta":-0.619,"gamma":0.002,"optionHigh":101.86,"optionLow":72.72,"bid":99,"ask":100.1,"last":101.86,"theta":-2.633,"vega":6.295,"contractSymbol":"SPXW 260720P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-21","dte":16,"type":"put","volume":146,"oi":0,"ivRaw":11.573,"delta":-0.428,"gamma":0.002,"optionHigh":45.6,"optionLow":44.6,"bid":62.5,"ask":63.6,"last":45.6,"theta":-2.417,"vega":6.672,"contractSymbol":"SPXW 260721P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-21","dte":16,"type":"put","volume":9,"oi":0,"ivRaw":11.488,"delta":-0.437,"gamma":0.002,"optionHigh":84.32,"optionLow":59.91,"bid":64.1,"ask":65.3,"last":72.3,"theta":-2.419,"vega":6.699,"contractSymbol":"SPXW 260721P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.404,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":67,"last":0,"theta":-2.419,"vega":6.723,"contractSymbol":"SPXW 260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":16,"type":"put","volume":20,"oi":0,"ivRaw":11.312,"delta":-0.457,"gamma":0.002,"optionHigh":88.03,"optionLow":48.41,"bid":67.5,"ask":68.7,"last":78.95,"theta":-2.417,"vega":6.743,"contractSymbol":"SPXW 260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":16,"type":"put","volume":11,"oi":0,"ivRaw":11.213,"delta":-0.467,"gamma":0.002,"optionHigh":91.87,"optionLow":72.26,"bid":69.2,"ask":70.4,"last":76.07,"theta":-2.413,"vega":6.759,"contractSymbol":"SPXW 260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":11.129,"delta":-0.478,"gamma":0.002,"optionHigh":70.17,"optionLow":70.17,"bid":71,"ask":72.3,"last":70.17,"theta":-2.41,"vega":6.771,"contractSymbol":"SPXW 260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":16,"type":"put","volume":3,"oi":0,"ivRaw":11.046,"delta":-0.488,"gamma":0.002,"optionHigh":82.96,"optionLow":78.3,"bid":73,"ask":74.1,"last":82.96,"theta":-2.407,"vega":6.778,"contractSymbol":"SPXW 260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":10.955,"delta":-0.499,"gamma":0.002,"optionHigh":83.9,"optionLow":82.02,"bid":74.9,"ask":76,"last":82.02,"theta":-2.4,"vega":6.78,"contractSymbol":"SPXW 260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":16,"type":"put","volume":4,"oi":0,"ivRaw":10.86,"delta":-0.51,"gamma":0.002,"optionHigh":100,"optionLow":84.47,"bid":76.8,"ask":78,"last":84.47,"theta":-2.39,"vega":6.778,"contractSymbol":"SPXW 260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":16,"type":"put","volume":11,"oi":0,"ivRaw":10.767,"delta":-0.521,"gamma":0.002,"optionHigh":83.7,"optionLow":59.1,"bid":78.8,"ask":80,"last":83.7,"theta":-2.381,"vega":6.77,"contractSymbol":"SPXW 260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":16,"type":"put","volume":8,"oi":0,"ivRaw":12.753,"delta":-0.525,"gamma":0.002,"optionHigh":102.11,"optionLow":73.14,"bid":80.9,"ask":82,"last":85.86,"theta":-2.743,"vega":6.766,"contractSymbol":"SPXW 260721P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":16,"type":"put","volume":11,"oi":0,"ivRaw":12.663,"delta":-0.534,"gamma":0.002,"optionHigh":100.08,"optionLow":65.5,"bid":83,"ask":84.2,"last":92.6,"theta":-2.73,"vega":6.754,"contractSymbol":"SPXW 260721P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":16,"type":"put","volume":7,"oi":0,"ivRaw":12.588,"delta":-0.544,"gamma":0.002,"optionHigh":103.26,"optionLow":98.48,"bid":85.1,"ask":86.4,"last":103.26,"theta":-2.719,"vega":6.737,"contractSymbol":"SPXW 260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":16,"type":"put","volume":32,"oi":0,"ivRaw":12.498,"delta":-0.554,"gamma":0.002,"optionHigh":103.42,"optionLow":66.1,"bid":87.4,"ask":88.5,"last":102.44,"theta":-2.703,"vega":6.717,"contractSymbol":"SPXW 260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":12.407,"delta":-0.563,"gamma":0.002,"optionHigh":98.85,"optionLow":98.85,"bid":89.6,"ask":90.8,"last":98.85,"theta":-2.687,"vega":6.692,"contractSymbol":"SPXW 260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":16,"type":"put","volume":4,"oi":0,"ivRaw":12.317,"delta":-0.573,"gamma":0.002,"optionHigh":84,"optionLow":84,"bid":92,"ask":93.2,"last":84,"theta":-2.669,"vega":6.662,"contractSymbol":"SPXW 260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":16,"type":"put","volume":10,"oi":0,"ivRaw":12.234,"delta":-0.583,"gamma":0.002,"optionHigh":106.03,"optionLow":105.27,"bid":94.3,"ask":95.5,"last":105.27,"theta":-2.651,"vega":6.628,"contractSymbol":"SPXW 260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":16,"type":"put","volume":29,"oi":0,"ivRaw":12.152,"delta":-0.593,"gamma":0.002,"optionHigh":124.44,"optionLow":85,"bid":96.8,"ask":98,"last":124.44,"theta":-2.633,"vega":6.59,"contractSymbol":"SPXW 260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":16,"type":"put","volume":7,"oi":0,"ivRaw":12.069,"delta":-0.603,"gamma":0.002,"optionHigh":115.87,"optionLow":83.15,"bid":99.2,"ask":100.5,"last":115.87,"theta":-2.612,"vega":6.547,"contractSymbol":"SPXW 260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":16,"type":"put","volume":13,"oi":0,"ivRaw":11.993,"delta":-0.613,"gamma":0.002,"optionHigh":130.26,"optionLow":85.3,"bid":101.8,"ask":103,"last":130.26,"theta":-2.592,"vega":6.5,"contractSymbol":"SPXW 260721P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-22","dte":17,"type":"put","volume":15,"oi":0,"ivRaw":11.783,"delta":-0.43,"gamma":0.002,"optionHigh":77.1,"optionLow":76.47,"bid":65.9,"ask":67.1,"last":77.1,"theta":-2.386,"vega":6.854,"contractSymbol":"SPXW 260722P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-22","dte":17,"type":"put","volume":43,"oi":0,"ivRaw":11.698,"delta":-0.44,"gamma":0.002,"optionHigh":83.6,"optionLow":49.68,"bid":67.6,"ask":68.7,"last":83.6,"theta":-2.387,"vega":6.88,"contractSymbol":"SPXW 260722P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.607,"delta":-0.449,"gamma":0.002,"optionHigh":75.9,"optionLow":75.9,"bid":69.2,"ask":70.4,"last":75.9,"theta":-2.385,"vega":6.902,"contractSymbol":"SPXW 260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":11.531,"delta":-0.459,"gamma":0.002,"optionHigh":77.7,"optionLow":50.12,"bid":71,"ask":72.2,"last":77.7,"theta":-2.385,"vega":6.922,"contractSymbol":"SPXW 260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":11.426,"delta":-0.468,"gamma":0.002,"optionHigh":81.34,"optionLow":81.3,"bid":72.6,"ask":73.9,"last":81.3,"theta":-2.379,"vega":6.937,"contractSymbol":"SPXW 260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":17,"type":"put","volume":18,"oi":0,"ivRaw":11.343,"delta":-0.478,"gamma":0.002,"optionHigh":92.23,"optionLow":52.74,"bid":74.5,"ask":75.7,"last":83.24,"theta":-2.376,"vega":6.948,"contractSymbol":"SPXW 260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":11.262,"delta":-0.488,"gamma":0.002,"optionHigh":91.5,"optionLow":85.2,"bid":76.4,"ask":77.6,"last":85.2,"theta":-2.372,"vega":6.955,"contractSymbol":"SPXW 260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":17,"type":"put","volume":38,"oi":0,"ivRaw":11.172,"delta":-0.498,"gamma":0.002,"optionHigh":100,"optionLow":88.37,"bid":78.3,"ask":79.5,"last":99.99,"theta":-2.365,"vega":6.957,"contractSymbol":"SPXW 260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":17,"type":"put","volume":11,"oi":0,"ivRaw":11.073,"delta":-0.509,"gamma":0.002,"optionHigh":96.58,"optionLow":56.82,"bid":80.2,"ask":81.4,"last":87.27,"theta":-2.355,"vega":6.955,"contractSymbol":"SPXW 260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":17,"type":"put","volume":25,"oi":0,"ivRaw":10.983,"delta":-0.519,"gamma":0.002,"optionHigh":104.48,"optionLow":61.47,"bid":82.2,"ask":83.4,"last":103.18,"theta":-2.345,"vega":6.948,"contractSymbol":"SPXW 260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":17,"type":"put","volume":7,"oi":0,"ivRaw":13.019,"delta":-0.523,"gamma":0.002,"optionHigh":96.1,"optionLow":85.09,"bid":84.1,"ask":85.5,"last":96.1,"theta":-2.707,"vega":6.944,"contractSymbol":"SPXW 260722P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":17,"type":"put","volume":12,"oi":0,"ivRaw":12.932,"delta":-0.532,"gamma":0.002,"optionHigh":103.33,"optionLow":84.95,"bid":86.3,"ask":87.6,"last":98.3,"theta":-2.695,"vega":6.933,"contractSymbol":"SPXW 260722P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":17,"type":"put","volume":11,"oi":0,"ivRaw":12.839,"delta":-0.541,"gamma":0.002,"optionHigh":106.55,"optionLow":98.2,"bid":88.5,"ask":89.7,"last":98.2,"theta":-2.68,"vega":6.918,"contractSymbol":"SPXW 260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":17,"type":"put","volume":23,"oi":0,"ivRaw":12.752,"delta":-0.551,"gamma":0.002,"optionHigh":108.95,"optionLow":62.74,"bid":90.6,"ask":91.9,"last":108.95,"theta":-2.666,"vega":6.899,"contractSymbol":"SPXW 260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":17,"type":"put","volume":14,"oi":0,"ivRaw":12.674,"delta":-0.56,"gamma":0.002,"optionHigh":81.5,"optionLow":70.17,"bid":92.9,"ask":94.2,"last":81.5,"theta":-2.652,"vega":6.876,"contractSymbol":"SPXW 260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":17,"type":"put","volume":20,"oi":0,"ivRaw":12.588,"delta":-0.569,"gamma":0.002,"optionHigh":112.3,"optionLow":67.05,"bid":95.2,"ask":96.5,"last":112.3,"theta":-2.636,"vega":6.849,"contractSymbol":"SPXW 260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":12.51,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.8,"last":0,"theta":-2.62,"vega":6.817,"contractSymbol":"SPXW 260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":12.424,"delta":-0.588,"gamma":0.002,"optionHigh":110.4,"optionLow":110.4,"bid":100,"ask":101.2,"last":110.4,"theta":-2.601,"vega":6.782,"contractSymbol":"SPXW 260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":12.339,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.7,"last":89.22,"theta":-2.581,"vega":6.742,"contractSymbol":"SPXW 260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":17,"type":"put","volume":12,"oi":0,"ivRaw":12.263,"delta":-0.607,"gamma":0.002,"optionHigh":130.71,"optionLow":128.5,"bid":105,"ask":106.2,"last":128.5,"theta":-2.562,"vega":6.698,"contractSymbol":"SPXW 260722P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-23","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":11.883,"delta":-0.441,"gamma":0.002,"optionHigh":66.67,"optionLow":66.67,"bid":70.8,"ask":72,"last":66.67,"theta":-2.352,"vega":7.055,"contractSymbol":"SPXW 260723P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":18,"type":"put","volume":15,"oi":0,"ivRaw":11.71,"delta":-0.46,"gamma":0.002,"optionHigh":85.4,"optionLow":54.64,"bid":74.2,"ask":75.4,"last":84.36,"theta":-2.348,"vega":7.095,"contractSymbol":"SPXW 260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":18,"type":"put","volume":3,"oi":0,"ivRaw":11.532,"delta":-0.478,"gamma":0.002,"optionHigh":86.88,"optionLow":86.88,"bid":77.7,"ask":79,"last":86.88,"theta":-2.339,"vega":7.12,"contractSymbol":"SPXW 260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":18,"type":"put","volume":14,"oi":0,"ivRaw":11.36,"delta":-0.498,"gamma":0.002,"optionHigh":91.01,"optionLow":70.33,"bid":81.5,"ask":82.7,"last":91.01,"theta":-2.327,"vega":7.13,"contractSymbol":"SPXW 260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":18,"type":"put","volume":17,"oi":0,"ivRaw":11.27,"delta":-0.508,"gamma":0.002,"optionHigh":105.84,"optionLow":60.77,"bid":83.4,"ask":84.7,"last":105.84,"theta":-2.318,"vega":7.128,"contractSymbol":"SPXW 260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":18,"type":"put","volume":11,"oi":0,"ivRaw":11.183,"delta":-0.518,"gamma":0.002,"optionHigh":112,"optionLow":64.72,"bid":85.4,"ask":86.7,"last":112,"theta":-2.309,"vega":7.122,"contractSymbol":"SPXW 260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":18,"type":"put","volume":56,"oi":0,"ivRaw":13.188,"delta":-0.53,"gamma":0.002,"optionHigh":94.95,"optionLow":63.1,"bid":89.5,"ask":90.8,"last":94.95,"theta":-2.659,"vega":7.108,"contractSymbol":"SPXW 260723P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":18,"type":"put","volume":26,"oi":0,"ivRaw":13.016,"delta":-0.548,"gamma":0.002,"optionHigh":118.08,"optionLow":77.5,"bid":93.8,"ask":95.1,"last":118.08,"theta":-2.632,"vega":7.077,"contractSymbol":"SPXW 260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":18,"type":"put","volume":53,"oi":0,"ivRaw":12.846,"delta":-0.566,"gamma":0.002,"optionHigh":108.12,"optionLow":78.6,"bid":98.2,"ask":99.6,"last":108.12,"theta":-2.602,"vega":7.03,"contractSymbol":"SPXW 260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":18,"type":"put","volume":40,"oi":0,"ivRaw":12.684,"delta":-0.584,"gamma":0.002,"optionHigh":113.07,"optionLow":84.5,"bid":103,"ask":104.3,"last":103.16,"theta":-2.569,"vega":6.968,"contractSymbol":"SPXW 260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":18,"type":"put","volume":20,"oi":0,"ivRaw":12.606,"delta":-0.593,"gamma":0.002,"optionHigh":84.88,"optionLow":84.76,"bid":105.4,"ask":106.8,"last":84.88,"theta":-2.551,"vega":6.931,"contractSymbol":"SPXW 260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":18,"type":"put","volume":30,"oi":0,"ivRaw":12.527,"delta":-0.602,"gamma":0.002,"optionHigh":83.12,"optionLow":81.95,"bid":108,"ask":109.2,"last":82.64,"theta":-2.532,"vega":6.89,"contractSymbol":"SPXW 260723P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-24","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.177,"delta":-0.432,"gamma":0.002,"optionHigh":92.95,"optionLow":92.95,"bid":71.9,"ask":73.2,"last":92.95,"theta":-2.292,"vega":7.196,"contractSymbol":"SPXW 260724P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-24","dte":19,"type":"put","volume":100,"oi":0,"ivRaw":12.095,"delta":-0.44,"gamma":0.002,"optionHigh":94.9,"optionLow":52.43,"bid":73.6,"ask":74.8,"last":70.9,"theta":-2.291,"vega":7.22,"contractSymbol":"SPXW 260724P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":19,"type":"put","volume":52,"oi":0,"ivRaw":12.013,"delta":-0.449,"gamma":0.002,"optionHigh":95.53,"optionLow":60.94,"bid":75.3,"ask":76.5,"last":83.35,"theta":-2.29,"vega":7.242,"contractSymbol":"SPXW 260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":19,"type":"put","volume":237,"oi":0,"ivRaw":11.926,"delta":-0.458,"gamma":0.002,"optionHigh":97.53,"optionLow":55.2,"bid":77,"ask":78.2,"last":75.22,"theta":-2.286,"vega":7.261,"contractSymbol":"SPXW 260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":19,"type":"put","volume":62,"oi":0,"ivRaw":11.84,"delta":-0.467,"gamma":0.002,"optionHigh":99.8,"optionLow":83.18,"bid":78.7,"ask":80,"last":83.18,"theta":-2.282,"vega":7.276,"contractSymbol":"SPXW 260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":19,"type":"put","volume":88,"oi":0,"ivRaw":11.755,"delta":-0.476,"gamma":0.002,"optionHigh":102.3,"optionLow":57.4,"bid":80.5,"ask":81.8,"last":87.93,"theta":-2.276,"vega":7.288,"contractSymbol":"SPXW 260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":19,"type":"put","volume":17,"oi":0,"ivRaw":11.673,"delta":-0.485,"gamma":0.002,"optionHigh":95.43,"optionLow":91.6,"bid":82.4,"ask":83.6,"last":95.43,"theta":-2.271,"vega":7.295,"contractSymbol":"SPXW 260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":19,"type":"put","volume":39,"oi":0,"ivRaw":11.583,"delta":-0.495,"gamma":0.002,"optionHigh":95.43,"optionLow":73.87,"bid":84.2,"ask":85.5,"last":87.99,"theta":-2.263,"vega":7.299,"contractSymbol":"SPXW 260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":19,"type":"put","volume":70,"oi":0,"ivRaw":11.497,"delta":-0.504,"gamma":0.002,"optionHigh":109.25,"optionLow":67.11,"bid":86.2,"ask":87.4,"last":87.32,"theta":-2.254,"vega":7.299,"contractSymbol":"SPXW 260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":19,"type":"put","volume":20,"oi":0,"ivRaw":11.408,"delta":-0.514,"gamma":0.002,"optionHigh":93,"optionLow":65.03,"bid":88.1,"ask":89.4,"last":90.2,"theta":-2.244,"vega":7.295,"contractSymbol":"SPXW 260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":19,"type":"put","volume":14,"oi":0,"ivRaw":11.318,"delta":-0.523,"gamma":0.002,"optionHigh":91.6,"optionLow":87.5,"bid":90.1,"ask":91.4,"last":91.52,"theta":-2.233,"vega":7.286,"contractSymbol":"SPXW 260724P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":19,"type":"put","volume":21,"oi":0,"ivRaw":13.474,"delta":-0.526,"gamma":0.002,"optionHigh":94.67,"optionLow":65.91,"bid":92.2,"ask":93.5,"last":87.3,"theta":-2.596,"vega":7.284,"contractSymbol":"SPXW 260724P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":19,"type":"put","volume":46,"oi":0,"ivRaw":13.389,"delta":-0.534,"gamma":0.002,"optionHigh":86.5,"optionLow":67.47,"bid":94.2,"ask":95.6,"last":86,"theta":-2.584,"vega":7.272,"contractSymbol":"SPXW 260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":19,"type":"put","volume":733,"oi":0,"ivRaw":13.312,"delta":-0.542,"gamma":0.002,"optionHigh":122.14,"optionLow":68.75,"bid":96.4,"ask":97.7,"last":96.2,"theta":-2.571,"vega":7.257,"contractSymbol":"SPXW 260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":19,"type":"put","volume":26,"oi":0,"ivRaw":13.222,"delta":-0.551,"gamma":0.002,"optionHigh":126.55,"optionLow":72.85,"bid":98.6,"ask":99.9,"last":126.55,"theta":-2.556,"vega":7.238,"contractSymbol":"SPXW 260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":19,"type":"put","volume":11,"oi":0,"ivRaw":13.14,"delta":-0.559,"gamma":0.002,"optionHigh":107.25,"optionLow":81.1,"bid":100.8,"ask":102.1,"last":107.25,"theta":-2.541,"vega":7.216,"contractSymbol":"SPXW 260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":19,"type":"put","volume":19,"oi":0,"ivRaw":13.058,"delta":-0.568,"gamma":0.002,"optionHigh":106.04,"optionLow":84.7,"bid":103,"ask":104.4,"last":106.04,"theta":-2.525,"vega":7.19,"contractSymbol":"SPXW 260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":19,"type":"put","volume":48,"oi":0,"ivRaw":12.977,"delta":-0.577,"gamma":0.002,"optionHigh":108.26,"optionLow":75.5,"bid":105.5,"ask":106.8,"last":107,"theta":-2.508,"vega":7.16,"contractSymbol":"SPXW 260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":19,"type":"put","volume":28,"oi":0,"ivRaw":12.903,"delta":-0.586,"gamma":0.002,"optionHigh":132.5,"optionLow":82.05,"bid":107.8,"ask":109.2,"last":116.84,"theta":-2.491,"vega":7.127,"contractSymbol":"SPXW 260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":19,"type":"put","volume":33,"oi":0,"ivRaw":12.825,"delta":-0.594,"gamma":0.002,"optionHigh":136.84,"optionLow":80.05,"bid":110.3,"ask":111.6,"last":136.84,"theta":-2.473,"vega":7.09,"contractSymbol":"SPXW 260724P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-27","dte":22,"type":"put","volume":12,"oi":0,"ivRaw":12.235,"delta":-0.397,"gamma":0.002,"optionHigh":79.41,"optionLow":54.12,"bid":68,"ask":69.3,"last":73.7,"theta":-2.105,"vega":7.523,"contractSymbol":"SPXW 260727P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-27","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":12.08,"delta":-0.412,"gamma":0.002,"optionHigh":58.3,"optionLow":53.89,"bid":71,"ask":72.3,"last":58.3,"theta":-2.109,"vega":7.595,"contractSymbol":"SPXW 260727P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-27","dte":22,"type":"put","volume":22,"oi":0,"ivRaw":12.002,"delta":-0.42,"gamma":0.002,"optionHigh":91.45,"optionLow":53.7,"bid":72.6,"ask":73.8,"last":86,"theta":-2.11,"vega":7.628,"contractSymbol":"SPXW 260727P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-27","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":11.919,"delta":-0.428,"gamma":0.002,"optionHigh":58.87,"optionLow":58.87,"bid":74.1,"ask":75.4,"last":58.87,"theta":-2.109,"vega":7.657,"contractSymbol":"SPXW 260727P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-27","dte":22,"type":"put","volume":17,"oi":0,"ivRaw":11.764,"delta":-0.444,"gamma":0.002,"optionHigh":91.63,"optionLow":64.56,"bid":77.4,"ask":78.7,"last":91.63,"theta":-2.108,"vega":7.708,"contractSymbol":"SPXW 260727P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":22,"type":"put","volume":62,"oi":0,"ivRaw":11.601,"delta":-0.461,"gamma":0.002,"optionHigh":98.24,"optionLow":59.1,"bid":80.8,"ask":82.1,"last":80.8,"theta":-2.102,"vega":7.747,"contractSymbol":"SPXW 260727P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":22,"type":"put","volume":26,"oi":0,"ivRaw":11.436,"delta":-0.479,"gamma":0.002,"optionHigh":103.38,"optionLow":79.89,"bid":84.3,"ask":85.7,"last":93.68,"theta":-2.093,"vega":7.772,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":11.278,"delta":-0.497,"gamma":0.002,"optionHigh":96.88,"optionLow":92.85,"bid":88.1,"ask":89.4,"last":96.88,"theta":-2.082,"vega":7.782,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":11.189,"delta":-0.506,"gamma":0.002,"optionHigh":98.08,"optionLow":98.08,"bid":90,"ask":91.3,"last":98.08,"theta":-2.073,"vega":7.781,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":22,"type":"put","volume":4,"oi":0,"ivRaw":11.104,"delta":-0.515,"gamma":0.002,"optionHigh":103.1,"optionLow":91.3,"bid":91.9,"ask":93.3,"last":103.1,"theta":-2.064,"vega":7.776,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":13.332,"delta":-0.526,"gamma":0.002,"optionHigh":98.37,"optionLow":81.42,"bid":96,"ask":97.3,"last":98.37,"theta":-2.419,"vega":7.765,"contractSymbol":"SPXW 260727P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":22,"type":"put","volume":5,"oi":0,"ivRaw":13.16,"delta":-0.542,"gamma":0.002,"optionHigh":113.4,"optionLow":109.1,"bid":100.2,"ask":101.5,"last":109.1,"theta":-2.394,"vega":7.737,"contractSymbol":"SPXW 260727P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":22,"type":"put","volume":10,"oi":0,"ivRaw":12.999,"delta":-0.558,"gamma":0.002,"optionHigh":118.04,"optionLow":118.04,"bid":104.6,"ask":105.9,"last":118.04,"theta":-2.368,"vega":7.697,"contractSymbol":"SPXW 260727P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":22,"type":"put","volume":4,"oi":0,"ivRaw":12.842,"delta":-0.574,"gamma":0.002,"optionHigh":111.99,"optionLow":79.56,"bid":109.2,"ask":110.5,"last":111.99,"theta":-2.339,"vega":7.643,"contractSymbol":"SPXW 260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":22,"type":"put","volume":4,"oi":0,"ivRaw":12.768,"delta":-0.582,"gamma":0.002,"optionHigh":86.44,"optionLow":85.9,"bid":111.5,"ask":112.9,"last":85.9,"theta":-2.325,"vega":7.61,"contractSymbol":"SPXW 260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":22,"type":"put","volume":4,"oi":0,"ivRaw":12.704,"delta":-0.591,"gamma":0.002,"optionHigh":116.18,"optionLow":83.16,"bid":113.8,"ask":115.3,"last":116.18,"theta":-2.311,"vega":7.575,"contractSymbol":"SPXW 260727P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.554,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":120.3,"last":121.8,"theta":-2.277,"vega":7.491,"contractSymbol":"SPXW 260727P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":12.407,"delta":-0.624,"gamma":0.002,"optionHigh":148.82,"optionLow":96,"bid":124,"ask":125.4,"last":148.82,"theta":-2.239,"vega":7.392,"contractSymbol":"SPXW 260727P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.255,"delta":-0.642,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":130.8,"last":0,"theta":-2.198,"vega":7.277,"contractSymbol":"SPXW 260727P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.119,"delta":-0.659,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135,"ask":136.4,"last":0,"theta":-2.156,"vega":7.147,"contractSymbol":"SPXW 260727P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-28","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":12.343,"delta":-0.399,"gamma":0.002,"optionHigh":74.38,"optionLow":74.38,"bid":70.6,"ask":71.9,"last":74.38,"theta":-2.076,"vega":7.684,"contractSymbol":"SPXW 260728P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-28","dte":23,"type":"put","volume":9,"oi":0,"ivRaw":12.189,"delta":-0.414,"gamma":0.002,"optionHigh":77.43,"optionLow":72.25,"bid":73.6,"ask":74.9,"last":72.25,"theta":-2.079,"vega":7.754,"contractSymbol":"SPXW 260728P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-28","dte":23,"type":"put","volume":15,"oi":0,"ivRaw":12.117,"delta":-0.421,"gamma":0.002,"optionHigh":85.34,"optionLow":73.76,"bid":75.2,"ask":76.5,"last":73.76,"theta":-2.081,"vega":7.786,"contractSymbol":"SPXW 260728P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":23,"type":"put","volume":4,"oi":0,"ivRaw":12.029,"delta":-0.429,"gamma":0.002,"optionHigh":87.04,"optionLow":83.1,"bid":76.7,"ask":78,"last":83.1,"theta":-2.078,"vega":7.815,"contractSymbol":"SPXW 260728P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":23,"type":"put","volume":33,"oi":0,"ivRaw":11.875,"delta":-0.445,"gamma":0.002,"optionHigh":89.99,"optionLow":84.05,"bid":80,"ask":81.3,"last":89.99,"theta":-2.076,"vega":7.864,"contractSymbol":"SPXW 260728P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":23,"type":"put","volume":30,"oi":0,"ivRaw":11.714,"delta":-0.462,"gamma":0.002,"optionHigh":95.65,"optionLow":70.31,"bid":83.4,"ask":84.7,"last":90.27,"theta":-2.07,"vega":7.902,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":23,"type":"put","volume":20,"oi":0,"ivRaw":11.551,"delta":-0.479,"gamma":0.002,"optionHigh":67.8,"optionLow":66.82,"bid":86.9,"ask":88.3,"last":67.65,"theta":-2.061,"vega":7.926,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":23,"type":"put","volume":14,"oi":0,"ivRaw":11.389,"delta":-0.496,"gamma":0.002,"optionHigh":101.34,"optionLow":80.27,"bid":90.6,"ask":92,"last":92.14,"theta":-2.049,"vega":7.937,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":23,"type":"put","volume":56,"oi":0,"ivRaw":11.302,"delta":-0.505,"gamma":0.002,"optionHigh":102.22,"optionLow":86.66,"bid":92.5,"ask":93.9,"last":102.22,"theta":-2.04,"vega":7.936,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":11.219,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.8,"last":103,"theta":-2.031,"vega":7.931,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":13.492,"delta":-0.524,"gamma":0.001,"optionHigh":74.53,"optionLow":74.53,"bid":98.5,"ask":99.9,"last":74.53,"theta":-2.386,"vega":7.921,"contractSymbol":"SPXW 260728P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":23,"type":"put","volume":33,"oi":0,"ivRaw":13.332,"delta":-0.539,"gamma":0.001,"optionHigh":104.26,"optionLow":77.36,"bid":102.7,"ask":104.1,"last":104.26,"theta":-2.363,"vega":7.896,"contractSymbol":"SPXW 260728P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":13.176,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.1,"ask":108.4,"last":117.6,"theta":-2.339,"vega":7.858,"contractSymbol":"SPXW 260728P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":13.019,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":113,"last":102.84,"theta":-2.311,"vega":7.806,"contractSymbol":"SPXW 260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":12.948,"delta":-0.579,"gamma":0.002,"optionHigh":138.1,"optionLow":138.1,"bid":114,"ask":115.4,"last":138.1,"theta":-2.297,"vega":7.776,"contractSymbol":"SPXW 260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":12.872,"delta":-0.587,"gamma":0.002,"optionHigh":99.95,"optionLow":99.95,"bid":115.8,"ask":117.7,"last":99.95,"theta":-2.281,"vega":7.741,"contractSymbol":"SPXW 260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":12.726,"delta":-0.603,"gamma":0.002,"optionHigh":94.93,"optionLow":94.93,"bid":121.2,"ask":122.7,"last":94.93,"theta":-2.249,"vega":7.662,"contractSymbol":"SPXW 260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":23,"type":"put","volume":11,"oi":0,"ivRaw":12.581,"delta":-0.62,"gamma":0.002,"optionHigh":154.9,"optionLow":117.08,"bid":126.4,"ask":127.8,"last":154.9,"theta":-2.214,"vega":7.568,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":23,"type":"put","volume":9,"oi":0,"ivRaw":12.445,"delta":-0.636,"gamma":0.002,"optionHigh":121.5,"optionLow":121.5,"bid":131.7,"ask":133.2,"last":121.5,"theta":-2.177,"vega":7.46,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.299,"delta":-0.653,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":138.6,"last":147.2,"theta":-2.135,"vega":7.336,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-29","dte":24,"type":"put","volume":34,"oi":0,"ivRaw":12.634,"delta":-0.402,"gamma":0.002,"optionHigh":84.8,"optionLow":74.2,"bid":74.7,"ask":75.9,"last":84.8,"theta":-2.08,"vega":7.848,"contractSymbol":"SPXW 260729P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":12.484,"delta":-0.417,"gamma":0.002,"optionHigh":84.5,"optionLow":59.12,"bid":77.7,"ask":79,"last":84.5,"theta":-2.082,"vega":7.915,"contractSymbol":"SPXW 260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":12.406,"delta":-0.424,"gamma":0.002,"optionHigh":97.95,"optionLow":77.6,"bid":79.2,"ask":80.6,"last":77.6,"theta":-2.081,"vega":7.945,"contractSymbol":"SPXW 260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.33,"delta":-0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":82.2,"last":97.4,"theta":-2.081,"vega":7.972,"contractSymbol":"SPXW 260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":24,"type":"put","volume":11,"oi":0,"ivRaw":12.17,"delta":-0.447,"gamma":0.002,"optionHigh":101.41,"optionLow":92.15,"bid":84.1,"ask":85.4,"last":99.54,"theta":-2.076,"vega":8.019,"contractSymbol":"SPXW 260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":24,"type":"put","volume":4,"oi":0,"ivRaw":12.015,"delta":-0.463,"gamma":0.002,"optionHigh":110.9,"optionLow":72.45,"bid":87.5,"ask":88.9,"last":100.21,"theta":-2.07,"vega":8.055,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":11.848,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91,"ask":92.4,"last":0,"theta":-2.06,"vega":8.078,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":24,"type":"put","volume":27,"oi":0,"ivRaw":11.689,"delta":-0.496,"gamma":0.002,"optionHigh":108.76,"optionLow":84.2,"bid":94.7,"ask":96.1,"last":108.76,"theta":-2.048,"vega":8.088,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":24,"type":"put","volume":19,"oi":0,"ivRaw":11.61,"delta":-0.504,"gamma":0.002,"optionHigh":100.3,"optionLow":86.1,"bid":96.7,"ask":98,"last":95.08,"theta":-2.04,"vega":8.088,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":11.529,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.6,"ask":100,"last":93.3,"theta":-2.032,"vega":8.084,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":24,"type":"put","volume":1,"oi":0,"ivRaw":13.852,"delta":-0.522,"gamma":0.001,"optionHigh":95.95,"optionLow":95.95,"bid":102.6,"ask":104,"last":95.95,"theta":-2.387,"vega":8.075,"contractSymbol":"SPXW 260729P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":24,"type":"put","volume":28,"oi":0,"ivRaw":13.697,"delta":-0.537,"gamma":0.001,"optionHigh":129.34,"optionLow":79.3,"bid":106.8,"ask":108.2,"last":129.34,"theta":-2.365,"vega":8.052,"contractSymbol":"SPXW 260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":24,"type":"put","volume":12,"oi":0,"ivRaw":13.547,"delta":-0.552,"gamma":0.001,"optionHigh":103.75,"optionLow":94.6,"bid":111.1,"ask":112.5,"last":103.75,"theta":-2.342,"vega":8.017,"contractSymbol":"SPXW 260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":24,"type":"put","volume":11,"oi":0,"ivRaw":13.391,"delta":-0.567,"gamma":0.001,"optionHigh":102.9,"optionLow":102.9,"bid":115.6,"ask":117,"last":102.9,"theta":-2.315,"vega":7.97,"contractSymbol":"SPXW 260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":24,"type":"put","volume":3,"oi":0,"ivRaw":13.318,"delta":-0.575,"gamma":0.001,"optionHigh":104.2,"optionLow":93.6,"bid":118,"ask":119.4,"last":104.12,"theta":-2.302,"vega":7.942,"contractSymbol":"SPXW 260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.246,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":121.8,"last":0,"theta":-2.287,"vega":7.911,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":24,"type":"put","volume":8,"oi":0,"ivRaw":13.098,"delta":-0.598,"gamma":0.001,"optionHigh":126.8,"optionLow":99.08,"bid":125.2,"ask":126.6,"last":126.8,"theta":-2.256,"vega":7.838,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":12.96,"delta":-0.613,"gamma":0.001,"optionHigh":135,"optionLow":111.3,"bid":130.3,"ask":131.7,"last":135,"theta":-2.224,"vega":7.752,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.823,"delta":-0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":137,"last":0,"theta":-2.188,"vega":7.652,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.69,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141,"ask":142.4,"last":0,"theta":-2.15,"vega":7.538,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-30","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.98,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":80.5,"last":0,"theta":-2.092,"vega":8.01,"contractSymbol":"SPXW 260730P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":25,"type":"put","volume":33,"oi":0,"ivRaw":12.828,"delta":-0.419,"gamma":0.001,"optionHigh":86.73,"optionLow":64.12,"bid":82.2,"ask":83.6,"last":86.73,"theta":-2.092,"vega":8.073,"contractSymbol":"SPXW 260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":25,"type":"put","volume":4,"oi":0,"ivRaw":12.756,"delta":-0.427,"gamma":0.001,"optionHigh":87.72,"optionLow":65.7,"bid":83.8,"ask":85.2,"last":79.73,"theta":-2.092,"vega":8.101,"contractSymbol":"SPXW 260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":25,"type":"put","volume":201,"oi":0,"ivRaw":12.673,"delta":-0.434,"gamma":0.001,"optionHigh":88.8,"optionLow":73.1,"bid":85.4,"ask":86.7,"last":88.8,"theta":-2.09,"vega":8.126,"contractSymbol":"SPXW 260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":25,"type":"put","volume":2,"oi":0,"ivRaw":12.525,"delta":-0.448,"gamma":0.002,"optionHigh":99.85,"optionLow":99.57,"bid":88.7,"ask":90.1,"last":99.85,"theta":-2.086,"vega":8.171,"contractSymbol":"SPXW 260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":25,"type":"put","volume":645,"oi":0,"ivRaw":12.359,"delta":-0.463,"gamma":0.002,"optionHigh":109.7,"optionLow":72.5,"bid":92.1,"ask":93.4,"last":101.65,"theta":-2.078,"vega":8.205,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":25,"type":"put","volume":5,"oi":0,"ivRaw":12.181,"delta":-0.479,"gamma":0.002,"optionHigh":103.7,"optionLow":94.22,"bid":95.7,"ask":96.6,"last":94.22,"theta":-2.065,"vega":8.227,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.055,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100.8,"last":90.6,"theta":-2.058,"vega":8.237,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":25,"type":"put","volume":56,"oi":0,"ivRaw":11.965,"delta":-0.503,"gamma":0.002,"optionHigh":104.6,"optionLow":83.63,"bid":101.3,"ask":102.6,"last":104.08,"theta":-2.048,"vega":8.237,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":25,"type":"put","volume":7,"oi":0,"ivRaw":11.892,"delta":-0.511,"gamma":0.002,"optionHigh":121.1,"optionLow":82.96,"bid":103.2,"ask":104.7,"last":106.08,"theta":-2.041,"vega":8.234,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":25,"type":"put","volume":3,"oi":0,"ivRaw":14.258,"delta":-0.52,"gamma":0.001,"optionHigh":81.24,"optionLow":81.24,"bid":107.2,"ask":108.7,"last":81.24,"theta":-2.395,"vega":8.226,"contractSymbol":"SPXW 260730P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":25,"type":"put","volume":45,"oi":0,"ivRaw":14.101,"delta":-0.534,"gamma":0.001,"optionHigh":120.17,"optionLow":86.54,"bid":111.4,"ask":112.8,"last":119.16,"theta":-2.374,"vega":8.205,"contractSymbol":"SPXW 260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":25,"type":"put","volume":1,"oi":0,"ivRaw":13.958,"delta":-0.548,"gamma":0.001,"optionHigh":94.95,"optionLow":94.95,"bid":115.7,"ask":117.2,"last":94.95,"theta":-2.353,"vega":8.174,"contractSymbol":"SPXW 260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":25,"type":"put","volume":4,"oi":0,"ivRaw":13.808,"delta":-0.563,"gamma":0.001,"optionHigh":126,"optionLow":91.17,"bid":120.2,"ask":121.6,"last":126,"theta":-2.328,"vega":8.131,"contractSymbol":"SPXW 260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":25,"type":"put","volume":12,"oi":0,"ivRaw":13.732,"delta":-0.57,"gamma":0.001,"optionHigh":97.8,"optionLow":93.2,"bid":122.5,"ask":124,"last":96.4,"theta":-2.314,"vega":8.105,"contractSymbol":"SPXW 260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.658,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":126.3,"last":0,"theta":-2.3,"vega":8.077,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":13.521,"delta":-0.592,"gamma":0.001,"optionHigh":117.77,"optionLow":100.5,"bid":129.7,"ask":131.1,"last":117.77,"theta":-2.272,"vega":8.01,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":25,"type":"put","volume":6,"oi":0,"ivRaw":13.378,"delta":-0.607,"gamma":0.001,"optionHigh":118.09,"optionLow":105.4,"bid":134.7,"ask":136.1,"last":118.09,"theta":-2.24,"vega":7.931,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.245,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.8,"ask":141.3,"last":0,"theta":-2.206,"vega":7.84,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":25,"type":"put","volume":11,"oi":0,"ivRaw":13.111,"delta":-0.637,"gamma":0.001,"optionHigh":125.1,"optionLow":125.1,"bid":145.2,"ask":146.7,"last":125.1,"theta":-2.17,"vega":7.735,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-31","dte":26,"type":"put","volume":26,"oi":0,"ivRaw":12.82,"delta":-0.44,"gamma":0.001,"optionHigh":104.5,"optionLow":94.56,"bid":90,"ask":91.2,"last":99.72,"theta":-2.052,"vega":8.293,"contractSymbol":"SPXW 260731P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-31","dte":26,"type":"put","volume":102,"oi":0,"ivRaw":12.743,"delta":-0.447,"gamma":0.001,"optionHigh":110.67,"optionLow":87.18,"bid":91.6,"ask":92.9,"last":92.1,"theta":-2.049,"vega":8.314,"contractSymbol":"SPXW 260731P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":12.667,"delta":-0.454,"gamma":0.001,"optionHigh":107.8,"optionLow":71.22,"bid":93.3,"ask":94.6,"last":107.8,"theta":-2.046,"vega":8.333,"contractSymbol":"SPXW 260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":26,"type":"put","volume":2692,"oi":0,"ivRaw":12.581,"delta":-0.462,"gamma":0.001,"optionHigh":116.7,"optionLow":72.08,"bid":95,"ask":96.2,"last":92.08,"theta":-2.04,"vega":8.349,"contractSymbol":"SPXW 260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":26,"type":"put","volume":16,"oi":0,"ivRaw":12.515,"delta":-0.469,"gamma":0.002,"optionHigh":110.53,"optionLow":75.84,"bid":96.8,"ask":98.1,"last":101.08,"theta":-2.037,"vega":8.362,"contractSymbol":"SPXW 260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":26,"type":"put","volume":27,"oi":0,"ivRaw":12.439,"delta":-0.477,"gamma":0.002,"optionHigh":119.12,"optionLow":95.03,"bid":98.6,"ask":99.9,"last":101.32,"theta":-2.031,"vega":8.372,"contractSymbol":"SPXW 260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":26,"type":"put","volume":4,"oi":0,"ivRaw":12.355,"delta":-0.484,"gamma":0.002,"optionHigh":105,"optionLow":96.78,"bid":100.3,"ask":101.7,"last":104.53,"theta":-2.025,"vega":8.38,"contractSymbol":"SPXW 260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":26,"type":"put","volume":38,"oi":0,"ivRaw":12.288,"delta":-0.492,"gamma":0.002,"optionHigh":112.6,"optionLow":79.7,"bid":102.3,"ask":103.6,"last":102.3,"theta":-2.02,"vega":8.384,"contractSymbol":"SPXW 260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":26,"type":"put","volume":175,"oi":0,"ivRaw":12.198,"delta":-0.5,"gamma":0.002,"optionHigh":127.2,"optionLow":95.86,"bid":104.2,"ask":105.3,"last":105.57,"theta":-2.01,"vega":8.386,"contractSymbol":"SPXW 260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":26,"type":"put","volume":165,"oi":0,"ivRaw":12.124,"delta":-0.508,"gamma":0.002,"optionHigh":117.1,"optionLow":99.86,"bid":106.1,"ask":107.4,"last":104.47,"theta":-2.002,"vega":8.384,"contractSymbol":"SPXW 260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":26,"type":"put","volume":23,"oi":0,"ivRaw":12.043,"delta":-0.516,"gamma":0.002,"optionHigh":122.92,"optionLow":105.6,"bid":108,"ask":109.4,"last":109.47,"theta":-1.993,"vega":8.378,"contractSymbol":"SPXW 260731P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":26,"type":"put","volume":15,"oi":0,"ivRaw":11.964,"delta":-0.524,"gamma":0.002,"optionHigh":126.12,"optionLow":84.63,"bid":110,"ask":111.4,"last":118.16,"theta":-1.983,"vega":8.37,"contractSymbol":"SPXW 260731P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":26,"type":"put","volume":39,"oi":0,"ivRaw":14.454,"delta":-0.524,"gamma":0.001,"optionHigh":130.2,"optionLow":86.96,"bid":112.1,"ask":113.4,"last":120.41,"theta":-2.347,"vega":8.37,"contractSymbol":"SPXW 260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":26,"type":"put","volume":640,"oi":0,"ivRaw":14.38,"delta":-0.53,"gamma":0.001,"optionHigh":136.92,"optionLow":87.75,"bid":114.2,"ask":115.4,"last":114.9,"theta":-2.336,"vega":8.36,"contractSymbol":"SPXW 260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":26,"type":"put","volume":23,"oi":0,"ivRaw":14.308,"delta":-0.537,"gamma":0.001,"optionHigh":119,"optionLow":89,"bid":116.3,"ask":117.6,"last":119,"theta":-2.326,"vega":8.348,"contractSymbol":"SPXW 260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":26,"type":"put","volume":4,"oi":0,"ivRaw":14.232,"delta":-0.544,"gamma":0.001,"optionHigh":123.4,"optionLow":91.5,"bid":118.4,"ask":119.8,"last":123.4,"theta":-2.314,"vega":8.332,"contractSymbol":"SPXW 260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":14.157,"delta":-0.551,"gamma":0.001,"optionHigh":121.2,"optionLow":108.8,"bid":120.6,"ask":122,"last":121.2,"theta":-2.302,"vega":8.315,"contractSymbol":"SPXW 260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":26,"type":"put","volume":35,"oi":0,"ivRaw":14.084,"delta":-0.558,"gamma":0.001,"optionHigh":123,"optionLow":96.4,"bid":122.8,"ask":124.2,"last":123,"theta":-2.289,"vega":8.294,"contractSymbol":"SPXW 260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":26,"type":"put","volume":525,"oi":0,"ivRaw":14.007,"delta":-0.565,"gamma":0.001,"optionHigh":144.35,"optionLow":96.55,"bid":125.1,"ask":126.4,"last":138.8,"theta":-2.276,"vega":8.271,"contractSymbol":"SPXW 260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":26,"type":"put","volume":21,"oi":0,"ivRaw":13.937,"delta":-0.572,"gamma":0.001,"optionHigh":103,"optionLow":98.3,"bid":127.4,"ask":128.8,"last":103,"theta":-2.262,"vega":8.245,"contractSymbol":"SPXW 260731P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-03","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":12.857,"delta":-0.41,"gamma":0.001,"optionHigh":93.02,"optionLow":82.84,"bid":85.3,"ask":86.6,"last":93.02,"theta":-1.93,"vega":8.586,"contractSymbol":"SPXW 260803P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":29,"type":"put","volume":6,"oi":0,"ivRaw":12.71,"delta":-0.423,"gamma":0.001,"optionHigh":102.91,"optionLow":102.3,"bid":88.3,"ask":89.7,"last":102.3,"theta":-1.928,"vega":8.646,"contractSymbol":"SPXW 260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":29,"type":"put","volume":51,"oi":0,"ivRaw":12.64,"delta":-0.43,"gamma":0.001,"optionHigh":107.08,"optionLow":69.55,"bid":89.9,"ask":91.3,"last":96.15,"theta":-1.928,"vega":8.674,"contractSymbol":"SPXW 260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":29,"type":"put","volume":61,"oi":0,"ivRaw":12.566,"delta":-0.436,"gamma":0.001,"optionHigh":107.87,"optionLow":70.75,"bid":91.5,"ask":92.9,"last":104.09,"theta":-1.926,"vega":8.699,"contractSymbol":"SPXW 260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":12.418,"delta":-0.45,"gamma":0.001,"optionHigh":109.78,"optionLow":82.7,"bid":94.8,"ask":96.2,"last":109.78,"theta":-1.92,"vega":8.742,"contractSymbol":"SPXW 260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":29,"type":"put","volume":129,"oi":0,"ivRaw":12.266,"delta":-0.465,"gamma":0.001,"optionHigh":112.2,"optionLow":83.08,"bid":98.2,"ask":99.6,"last":109.11,"theta":-1.913,"vega":8.775,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":29,"type":"put","volume":35,"oi":0,"ivRaw":12.121,"delta":-0.479,"gamma":0.001,"optionHigh":117.51,"optionLow":98.31,"bid":101.8,"ask":103.2,"last":98.31,"theta":-1.904,"vega":8.797,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":29,"type":"put","volume":39,"oi":0,"ivRaw":11.975,"delta":-0.494,"gamma":0.002,"optionHigh":127.9,"optionLow":83.13,"bid":105.5,"ask":106.9,"last":105.67,"theta":-1.893,"vega":8.807,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":11.893,"delta":-0.502,"gamma":0.002,"optionHigh":114.33,"optionLow":104.23,"bid":107.3,"ask":108.8,"last":104.23,"theta":-1.885,"vega":8.808,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":29,"type":"put","volume":63,"oi":0,"ivRaw":11.816,"delta":-0.51,"gamma":0.002,"optionHigh":113.05,"optionLow":86.13,"bid":109.3,"ask":110.7,"last":103.11,"theta":-1.877,"vega":8.805,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":11.661,"delta":-0.525,"gamma":0.002,"optionHigh":130.16,"optionLow":110.47,"bid":113.2,"ask":114.7,"last":130.16,"theta":-1.86,"vega":8.789,"contractSymbol":"SPXW 260803P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":29,"type":"put","volume":135,"oi":0,"ivRaw":14.218,"delta":-0.53,"gamma":0.001,"optionHigh":138.04,"optionLow":91.19,"bid":117.3,"ask":118.8,"last":115.75,"theta":-2.215,"vega":8.78,"contractSymbol":"SPXW 260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":29,"type":"put","volume":7,"oi":0,"ivRaw":14.076,"delta":-0.544,"gamma":0.001,"optionHigh":120.31,"optionLow":99,"bid":121.6,"ask":123.1,"last":120.31,"theta":-2.195,"vega":8.753,"contractSymbol":"SPXW 260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":13.935,"delta":-0.557,"gamma":0.001,"optionHigh":130.09,"optionLow":130.09,"bid":126,"ask":127.5,"last":130.09,"theta":-2.173,"vega":8.714,"contractSymbol":"SPXW 260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":29,"type":"put","volume":5,"oi":0,"ivRaw":13.862,"delta":-0.564,"gamma":0.001,"optionHigh":136.1,"optionLow":114.81,"bid":128.3,"ask":129.7,"last":133.3,"theta":-2.161,"vega":8.691,"contractSymbol":"SPXW 260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":29,"type":"put","volume":6,"oi":0,"ivRaw":13.796,"delta":-0.571,"gamma":0.001,"optionHigh":135.7,"optionLow":110.59,"bid":130.6,"ask":132,"last":134.4,"theta":-2.15,"vega":8.665,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":13.657,"delta":-0.584,"gamma":0.001,"optionHigh":139.6,"optionLow":137.3,"bid":135.3,"ask":136.8,"last":137.7,"theta":-2.124,"vega":8.605,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":29,"type":"put","volume":24,"oi":0,"ivRaw":13.518,"delta":-0.598,"gamma":0.001,"optionHigh":142.3,"optionLow":133.3,"bid":140.2,"ask":141.6,"last":142.3,"theta":-2.096,"vega":8.534,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.391,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":146.7,"last":0,"theta":-2.068,"vega":8.451,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":13.266,"delta":-0.626,"gamma":0.001,"optionHigh":142,"optionLow":139.8,"bid":150.4,"ask":152,"last":139.8,"theta":-2.038,"vega":8.356,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-04","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":12.926,"delta":-0.411,"gamma":0.001,"optionHigh":70.02,"optionLow":70.02,"bid":87.5,"ask":88.9,"last":70.02,"theta":-1.906,"vega":8.726,"contractSymbol":"SPXW 260804P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.785,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":92,"last":0,"theta":-1.905,"vega":8.786,"contractSymbol":"SPXW 260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":12.71,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.1,"ask":93.6,"last":104.38,"theta":-1.903,"vega":8.812,"contractSymbol":"SPXW 260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":30,"type":"put","volume":19,"oi":0,"ivRaw":12.636,"delta":-0.437,"gamma":0.001,"optionHigh":112.85,"optionLow":87.12,"bid":93.7,"ask":95.2,"last":103.12,"theta":-1.901,"vega":8.837,"contractSymbol":"SPXW 260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":30,"type":"put","volume":16,"oi":0,"ivRaw":12.49,"delta":-0.451,"gamma":0.001,"optionHigh":116.56,"optionLow":105.54,"bid":97,"ask":98.5,"last":106.58,"theta":-1.896,"vega":8.879,"contractSymbol":"SPXW 260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":30,"type":"put","volume":18,"oi":0,"ivRaw":12.345,"delta":-0.465,"gamma":0.001,"optionHigh":123.94,"optionLow":88.79,"bid":100.5,"ask":101.9,"last":104.43,"theta":-1.888,"vega":8.912,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":30,"type":"put","volume":7,"oi":0,"ivRaw":12.196,"delta":-0.479,"gamma":0.001,"optionHigh":128.04,"optionLow":91.79,"bid":104,"ask":105.5,"last":128.04,"theta":-1.879,"vega":8.934,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":30,"type":"put","volume":29,"oi":0,"ivRaw":12.046,"delta":-0.494,"gamma":0.001,"optionHigh":109.8,"optionLow":107.4,"bid":107.7,"ask":109.1,"last":107.4,"theta":-1.867,"vega":8.944,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":30,"type":"put","volume":18,"oi":0,"ivRaw":11.971,"delta":-0.501,"gamma":0.001,"optionHigh":117.54,"optionLow":109.8,"bid":109.6,"ask":111,"last":109.8,"theta":-1.86,"vega":8.945,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":11.896,"delta":-0.509,"gamma":0.001,"optionHigh":106.8,"optionLow":101.79,"bid":111.5,"ask":113,"last":106.8,"theta":-1.853,"vega":8.942,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":30,"type":"put","volume":15,"oi":0,"ivRaw":11.738,"delta":-0.524,"gamma":0.002,"optionHigh":120.67,"optionLow":102.4,"bid":115.4,"ask":116.9,"last":120.67,"theta":-1.835,"vega":8.927,"contractSymbol":"SPXW 260804P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":14.34,"delta":-0.529,"gamma":0.001,"optionHigh":135,"optionLow":135,"bid":119.5,"ask":121,"last":135,"theta":-2.191,"vega":8.919,"contractSymbol":"SPXW 260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":14.195,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.8,"ask":125.2,"last":113.29,"theta":-2.171,"vega":8.893,"contractSymbol":"SPXW 260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":14.059,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":129.6,"last":119.8,"theta":-2.15,"vega":8.856,"contractSymbol":"SPXW 260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":13.987,"delta":-0.562,"gamma":0.001,"optionHigh":115.5,"optionLow":107.3,"bid":130.4,"ask":131.9,"last":115.5,"theta":-2.139,"vega":8.834,"contractSymbol":"SPXW 260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":13.923,"delta":-0.568,"gamma":0.001,"optionHigh":112.84,"optionLow":103.72,"bid":132.7,"ask":134.2,"last":103.72,"theta":-2.128,"vega":8.81,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.784,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138.9,"last":125.46,"theta":-2.103,"vega":8.752,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":13.651,"delta":-0.595,"gamma":0.001,"optionHigh":111.28,"optionLow":111.28,"bid":142.2,"ask":143.7,"last":111.28,"theta":-2.076,"vega":8.683,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.528,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.2,"ask":148.8,"last":0,"theta":-2.05,"vega":8.604,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.397,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":153.9,"last":0,"theta":-2.02,"vega":8.512,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.003,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":91.2,"last":0,"theta":-1.884,"vega":8.864,"contractSymbol":"SPXW 260805P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.863,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":94.3,"last":0,"theta":-1.883,"vega":8.922,"contractSymbol":"SPXW 260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.794,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.9,"last":86.61,"theta":-1.881,"vega":8.949,"contractSymbol":"SPXW 260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":12.721,"delta":-0.438,"gamma":0.001,"optionHigh":109.27,"optionLow":109.27,"bid":96.1,"ask":97.5,"last":109.27,"theta":-1.879,"vega":8.973,"contractSymbol":"SPXW 260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.575,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100.8,"last":0,"theta":-1.873,"vega":9.015,"contractSymbol":"SPXW 260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":31,"type":"put","volume":8,"oi":0,"ivRaw":12.432,"delta":-0.465,"gamma":0.001,"optionHigh":105.89,"optionLow":88.35,"bid":102.8,"ask":104.3,"last":103.6,"theta":-1.866,"vega":9.047,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.285,"delta":-0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.8,"last":0,"theta":-1.856,"vega":9.068,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":31,"type":"put","volume":8,"oi":0,"ivRaw":12.138,"delta":-0.493,"gamma":0.001,"optionHigh":108.8,"optionLow":86.97,"bid":110,"ask":111.5,"last":108.8,"theta":-1.845,"vega":9.079,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":31,"type":"put","volume":11,"oi":0,"ivRaw":12.065,"delta":-0.501,"gamma":0.001,"optionHigh":117.22,"optionLow":96.15,"bid":111.9,"ask":113.4,"last":117.22,"theta":-1.838,"vega":9.08,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.985,"delta":-0.508,"gamma":0.001,"optionHigh":89.93,"optionLow":89.93,"bid":113.8,"ask":115.3,"last":89.93,"theta":-1.83,"vega":9.078,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":11.841,"delta":-0.523,"gamma":0.001,"optionHigh":123.07,"optionLow":123.07,"bid":117.8,"ask":119.3,"last":123.07,"theta":-1.814,"vega":9.064,"contractSymbol":"SPXW 260805P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":31,"type":"put","volume":3,"oi":0,"ivRaw":14.475,"delta":-0.528,"gamma":0.001,"optionHigh":122.03,"optionLow":113.7,"bid":121.9,"ask":123.4,"last":122.03,"theta":-2.169,"vega":9.057,"contractSymbol":"SPXW 260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":14.34,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.1,"ask":127.6,"last":0,"theta":-2.151,"vega":9.031,"contractSymbol":"SPXW 260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":14.195,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.5,"ask":132,"last":0,"theta":-2.13,"vega":8.997,"contractSymbol":"SPXW 260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":14.126,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.7,"ask":134.2,"last":141.9,"theta":-2.119,"vega":8.975,"contractSymbol":"SPXW 260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":31,"type":"put","volume":10,"oi":0,"ivRaw":14.059,"delta":-0.566,"gamma":0.001,"optionHigh":118.23,"optionLow":106.3,"bid":135,"ask":136.5,"last":118.23,"theta":-2.108,"vega":8.952,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.929,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":141.1,"last":0,"theta":-2.084,"vega":8.897,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":31,"type":"put","volume":10,"oi":0,"ivRaw":13.791,"delta":-0.592,"gamma":0.001,"optionHigh":126.57,"optionLow":113.9,"bid":144.5,"ask":146,"last":126.57,"theta":-2.058,"vega":8.831,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.672,"delta":-0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150.9,"last":0,"theta":-2.033,"vega":8.755,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":13.479,"delta":-0.625,"gamma":0.001,"optionHigh":160.02,"optionLow":153.3,"bid":157.3,"ask":158.7,"last":153.3,"theta":-1.989,"vega":8.619,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":12.865,"delta":-0.432,"gamma":0.001,"optionHigh":113.64,"optionLow":86.49,"bid":96.7,"ask":98.2,"last":113.64,"theta":-1.859,"vega":9.083,"contractSymbol":"SPXW 260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":32,"type":"put","volume":14,"oi":0,"ivRaw":12.512,"delta":-0.465,"gamma":0.001,"optionHigh":115,"optionLow":107.82,"bid":105.1,"ask":106.6,"last":107.82,"theta":-1.844,"vega":9.18,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.15,"delta":-0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":115.7,"last":0,"theta":-1.817,"vega":9.213,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":32,"type":"put","volume":7,"oi":0,"ivRaw":14.605,"delta":-0.526,"gamma":0.001,"optionHigh":127.07,"optionLow":98.99,"bid":124.1,"ask":125.6,"last":127.07,"theta":-2.149,"vega":9.191,"contractSymbol":"SPXW 260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":14.265,"delta":-0.557,"gamma":0.001,"optionHigh":107.69,"optionLow":107.69,"bid":134.9,"ask":136.4,"last":107.69,"theta":-2.101,"vega":9.114,"contractSymbol":"SPXW 260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":13.937,"delta":-0.589,"gamma":0.001,"optionHigh":115.71,"optionLow":115.71,"bid":146.6,"ask":148.1,"last":115.71,"theta":-2.043,"vega":8.976,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":13.619,"delta":-0.622,"gamma":0.001,"optionHigh":126.04,"optionLow":126.04,"bid":159.3,"ask":160.8,"last":126.04,"theta":-1.974,"vega":8.772,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.322,"delta":-0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.9,"ask":174.5,"last":167.15,"theta":-1.897,"vega":8.501,"contractSymbol":"SPXW 260806P07600000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-07","dte":33,"type":"put","volume":34,"oi":0,"ivRaw":12.807,"delta":-0.45,"gamma":0.001,"optionHigh":121.03,"optionLow":82.12,"bid":104,"ask":105.4,"last":100.81,"theta":-1.821,"vega":9.276,"contractSymbol":"SPXW 260807P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":33,"type":"put","volume":45,"oi":0,"ivRaw":12.663,"delta":-0.463,"gamma":0.001,"optionHigh":128.2,"optionLow":94.23,"bid":107.4,"ask":108.8,"last":113.48,"theta":-1.813,"vega":9.309,"contractSymbol":"SPXW 260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":33,"type":"put","volume":27,"oi":0,"ivRaw":12.527,"delta":-0.477,"gamma":0.001,"optionHigh":125.35,"optionLow":113.57,"bid":111,"ask":112.4,"last":113.57,"theta":-1.804,"vega":9.331,"contractSymbol":"SPXW 260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":12.38,"delta":-0.49,"gamma":0.001,"optionHigh":123.3,"optionLow":92.9,"bid":114.6,"ask":116,"last":112.65,"theta":-1.792,"vega":9.344,"contractSymbol":"SPXW 260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":33,"type":"put","volume":85,"oi":0,"ivRaw":12.305,"delta":-0.497,"gamma":0.001,"optionHigh":138.5,"optionLow":99.52,"bid":116.5,"ask":117.8,"last":116.1,"theta":-1.785,"vega":9.346,"contractSymbol":"SPXW 260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.234,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119.8,"last":120.83,"theta":-1.777,"vega":9.345,"contractSymbol":"SPXW 260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":33,"type":"put","volume":15,"oi":0,"ivRaw":12.087,"delta":-0.519,"gamma":0.001,"optionHigh":118.96,"optionLow":96.73,"bid":122.3,"ask":123.7,"last":118.96,"theta":-1.761,"vega":9.335,"contractSymbol":"SPXW 260807P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":33,"type":"put","volume":175,"oi":0,"ivRaw":14.813,"delta":-0.523,"gamma":0.001,"optionHigh":145.2,"optionLow":100.66,"bid":126.3,"ask":127.7,"last":131.16,"theta":-2.118,"vega":9.329,"contractSymbol":"SPXW 260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":33,"type":"put","volume":23,"oi":0,"ivRaw":14.675,"delta":-0.535,"gamma":0.001,"optionHigh":129.96,"optionLow":105.35,"bid":130.5,"ask":131.9,"last":126.83,"theta":-2.1,"vega":9.308,"contractSymbol":"SPXW 260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":33,"type":"put","volume":3,"oi":0,"ivRaw":14.54,"delta":-0.547,"gamma":0.001,"optionHigh":112,"optionLow":112,"bid":134.8,"ask":136.3,"last":112,"theta":-2.08,"vega":9.278,"contractSymbol":"SPXW 260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":33,"type":"put","volume":77,"oi":0,"ivRaw":14.476,"delta":-0.553,"gamma":0.001,"optionHigh":136.46,"optionLow":107.96,"bid":137,"ask":138.4,"last":136.46,"theta":-2.07,"vega":9.259,"contractSymbol":"SPXW 260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":33,"type":"put","volume":18,"oi":0,"ivRaw":14.408,"delta":-0.56,"gamma":0.001,"optionHigh":136.6,"optionLow":112.43,"bid":139.3,"ask":140.7,"last":136.6,"theta":-2.06,"vega":9.239,"contractSymbol":"SPXW 260807P07530000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-10","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":15.032,"delta":-0.264,"gamma":0.001,"optionHigh":53.25,"optionLow":53.25,"bid":59.7,"ask":61,"last":53.25,"theta":-1.644,"vega":7.974,"contractSymbol":"SPXW 260810P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-10","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.717,"delta":-0.283,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65.7,"last":69.97,"theta":-1.674,"vega":8.263,"contractSymbol":"SPXW 260810P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-10","dte":36,"type":"put","volume":13,"oi":0,"ivRaw":14.398,"delta":-0.305,"gamma":0.001,"optionHigh":81.47,"optionLow":55.97,"bid":69.5,"ask":70.8,"last":78.8,"theta":-1.701,"vega":8.542,"contractSymbol":"SPXW 260810P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-10","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.079,"delta":-0.327,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75,"ask":76.4,"last":74.67,"theta":-1.723,"vega":8.807,"contractSymbol":"SPXW 260810P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-10","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":13.752,"delta":-0.352,"gamma":0.001,"optionHigh":70.17,"optionLow":70.17,"bid":81,"ask":82.4,"last":70.17,"theta":-1.739,"vega":9.051,"contractSymbol":"SPXW 260810P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-10","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":13.419,"delta":-0.378,"gamma":0.001,"optionHigh":76.16,"optionLow":76.16,"bid":87.5,"ask":88.9,"last":76.16,"theta":-1.748,"vega":9.27,"contractSymbol":"SPXW 260810P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":36,"type":"put","volume":9,"oi":0,"ivRaw":13.079,"delta":-0.405,"gamma":0.001,"optionHigh":100.95,"optionLow":79.09,"bid":94.5,"ask":96,"last":100.95,"theta":-1.749,"vega":9.455,"contractSymbol":"SPXW 260810P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":36,"type":"put","volume":5,"oi":0,"ivRaw":12.741,"delta":-0.435,"gamma":0.001,"optionHigh":85.49,"optionLow":85.49,"bid":102.2,"ask":103.7,"last":85.49,"theta":-1.743,"vega":9.599,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":12.399,"delta":-0.466,"gamma":0.001,"optionHigh":112.78,"optionLow":91.47,"bid":110.6,"ask":112.1,"last":107.31,"theta":-1.728,"vega":9.693,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":36,"type":"put","volume":20,"oi":0,"ivRaw":12.048,"delta":-0.5,"gamma":0.001,"optionHigh":117.88,"optionLow":117.88,"bid":119.6,"ask":121.2,"last":117.88,"theta":-1.702,"vega":9.726,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":36,"type":"put","volume":5,"oi":0,"ivRaw":14.673,"delta":-0.524,"gamma":0.001,"optionHigh":103.03,"optionLow":103.03,"bid":129.5,"ask":131,"last":103.03,"theta":-2.037,"vega":9.706,"contractSymbol":"SPXW 260810P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.341,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.7,"last":0,"theta":-1.993,"vega":9.635,"contractSymbol":"SPXW 260810P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":14.027,"delta":-0.583,"gamma":0.001,"optionHigh":123.17,"optionLow":123.17,"bid":151.7,"ask":153.2,"last":123.17,"theta":-1.942,"vega":9.506,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":36,"type":"put","volume":3,"oi":0,"ivRaw":13.73,"delta":-0.614,"gamma":0.001,"optionHigh":135.8,"optionLow":135.8,"bid":164.1,"ask":165.7,"last":135.8,"theta":-1.883,"vega":9.317,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":36,"type":"put","volume":6,"oi":0,"ivRaw":13.438,"delta":-0.645,"gamma":0.001,"optionHigh":184.56,"optionLow":144.35,"bid":177.6,"ask":179.1,"last":184.56,"theta":-1.815,"vega":9.064,"contractSymbol":"SPXW 260810P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.17,"delta":-0.676,"gamma":0.001,"optionHigh":199.16,"optionLow":199.16,"bid":192,"ask":193.5,"last":199.16,"theta":-1.741,"vega":8.748,"contractSymbol":"SPXW 260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.914,"delta":-0.707,"gamma":0.001,"optionHigh":208.56,"optionLow":208.56,"bid":207.4,"ask":208.9,"last":208.56,"theta":-1.66,"vega":8.37,"contractSymbol":"SPXW 260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.684,"delta":-0.737,"gamma":0.001,"optionHigh":224.96,"optionLow":224.96,"bid":221,"ask":227.5,"last":224.96,"theta":-1.575,"vega":7.937,"contractSymbol":"SPXW 260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.465,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238.2,"ask":244.6,"last":0,"theta":-1.485,"vega":7.454,"contractSymbol":"SPXW 260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.275,"delta":-0.793,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256.2,"ask":262.9,"last":0,"theta":-1.394,"vega":6.936,"contractSymbol":"SPXW 260810P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":15.065,"delta":-0.267,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.5,"ask":62.8,"last":0,"theta":-1.634,"vega":8.12,"contractSymbol":"SPXW 260811P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-11","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":14.758,"delta":-0.286,"gamma":0.001,"optionHigh":74.46,"optionLow":74.46,"bid":66.3,"ask":67.6,"last":74.46,"theta":-1.664,"vega":8.407,"contractSymbol":"SPXW 260811P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":14.443,"delta":-0.307,"gamma":0.001,"optionHigh":80.02,"optionLow":80.02,"bid":71.4,"ask":72.8,"last":80.02,"theta":-1.69,"vega":8.683,"contractSymbol":"SPXW 260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.126,"delta":-0.33,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77,"ask":78.4,"last":0,"theta":-1.71,"vega":8.944,"contractSymbol":"SPXW 260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.797,"delta":-0.353,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83,"ask":84.4,"last":0,"theta":-1.724,"vega":9.185,"contractSymbol":"SPXW 260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.469,"delta":-0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":91,"last":0,"theta":-1.733,"vega":9.4,"contractSymbol":"SPXW 260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.134,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":98.1,"last":0,"theta":-1.733,"vega":9.583,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.797,"delta":-0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":105.8,"last":0,"theta":-1.727,"vega":9.725,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.452,"delta":-0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":114.2,"last":0,"theta":-1.711,"vega":9.818,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.104,"delta":-0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.7,"ask":123.2,"last":0,"theta":-1.685,"vega":9.85,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.768,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":133.1,"last":0,"theta":-2.021,"vega":9.832,"contractSymbol":"SPXW 260811P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.442,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.2,"ask":143.7,"last":0,"theta":-1.978,"vega":9.763,"contractSymbol":"SPXW 260811P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":37,"type":"put","volume":6,"oi":0,"ivRaw":14.126,"delta":-0.581,"gamma":0.001,"optionHigh":153.32,"optionLow":151,"bid":153.7,"ask":155.2,"last":151,"theta":-1.928,"vega":9.638,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":37,"type":"put","volume":5,"oi":0,"ivRaw":13.832,"delta":-0.611,"gamma":0.001,"optionHigh":165.32,"optionLow":165.32,"bid":166,"ask":167.6,"last":165.32,"theta":-1.871,"vega":9.455,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.551,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.3,"ask":181,"last":0,"theta":-1.806,"vega":9.21,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.28,"delta":-0.672,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.8,"ask":195.3,"last":0,"theta":-1.734,"vega":8.902,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":13.027,"delta":-0.702,"gamma":0.001,"optionHigh":178,"optionLow":177,"bid":209.1,"ask":210.5,"last":178,"theta":-1.656,"vega":8.534,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.79,"delta":-0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.5,"ask":229.2,"last":0,"theta":-1.572,"vega":8.111,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.577,"delta":-0.761,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.3,"ask":246,"last":0,"theta":-1.485,"vega":7.64,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.388,"delta":-0.788,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":257.2,"ask":264.3,"last":0,"theta":-1.397,"vega":7.132,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-14","dte":40,"type":"put","volume":5,"oi":0,"ivRaw":13.244,"delta":-0.421,"gamma":0.001,"optionHigh":112.91,"optionLow":87.9,"bid":106.5,"ask":107.9,"last":112.15,"theta":-1.691,"vega":10.016,"contractSymbol":"SPXW 260814P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":13.11,"delta":-0.432,"gamma":0.001,"optionHigh":117.26,"optionLow":91.3,"bid":109.6,"ask":111,"last":117.26,"theta":-1.687,"vega":10.068,"contractSymbol":"SPXW 260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":40,"type":"put","volume":7,"oi":0,"ivRaw":13.034,"delta":-0.437,"gamma":0.001,"optionHigh":131.18,"optionLow":92.17,"bid":111.2,"ask":112.4,"last":112.58,"theta":-1.683,"vega":10.092,"contractSymbol":"SPXW 260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":40,"type":"put","volume":23,"oi":0,"ivRaw":12.981,"delta":-0.443,"gamma":0.001,"optionHigh":134.37,"optionLow":104.24,"bid":112.8,"ask":114.3,"last":118.68,"theta":-1.682,"vega":10.114,"contractSymbol":"SPXW 260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":40,"type":"put","volume":6,"oi":0,"ivRaw":12.845,"delta":-0.455,"gamma":0.001,"optionHigh":138.17,"optionLow":97.18,"bid":116.1,"ask":117.6,"last":124.88,"theta":-1.676,"vega":10.151,"contractSymbol":"SPXW 260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":40,"type":"put","volume":144,"oi":0,"ivRaw":12.698,"delta":-0.467,"gamma":0.001,"optionHigh":137.06,"optionLow":97.37,"bid":119.5,"ask":120.8,"last":120.93,"theta":-1.667,"vega":10.181,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":40,"type":"put","volume":14,"oi":0,"ivRaw":12.571,"delta":-0.479,"gamma":0.001,"optionHigh":124.57,"optionLow":101.7,"bid":123,"ask":124.5,"last":124.57,"theta":-1.659,"vega":10.201,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":12.441,"delta":-0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.7,"ask":128.2,"last":116.55,"theta":-1.649,"vega":10.212,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":40,"type":"put","volume":30,"oi":0,"ivRaw":12.357,"delta":-0.498,"gamma":0.001,"optionHigh":138,"optionLow":105.92,"bid":128.5,"ask":129.8,"last":138,"theta":-1.642,"vega":10.214,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":40,"type":"put","volume":43,"oi":0,"ivRaw":12.296,"delta":-0.504,"gamma":0.001,"optionHigh":147.46,"optionLow":110.52,"bid":130.4,"ask":131.9,"last":143.68,"theta":-1.636,"vega":10.213,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":40,"type":"put","volume":17,"oi":0,"ivRaw":12.161,"delta":-0.517,"gamma":0.001,"optionHigh":147.78,"optionLow":128.3,"bid":134.3,"ask":135.8,"last":147.78,"theta":-1.622,"vega":10.204,"contractSymbol":"SPXW 260814P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":40,"type":"put","volume":104,"oi":0,"ivRaw":12.012,"delta":-0.531,"gamma":0.001,"optionHigh":160.28,"optionLow":114.56,"bid":138.3,"ask":139.6,"last":148.24,"theta":-1.606,"vega":10.182,"contractSymbol":"SPXW 260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.023,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.4,"ask":143.9,"last":143.86,"theta":-1.965,"vega":10.182,"contractSymbol":"SPXW 260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.898,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":148.2,"last":141.1,"theta":-1.949,"vega":10.156,"contractSymbol":"SPXW 260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":40,"type":"put","volume":64,"oi":0,"ivRaw":14.826,"delta":-0.547,"gamma":0.001,"optionHigh":152.88,"optionLow":122.53,"bid":148.8,"ask":150.1,"last":150.3,"theta":-1.94,"vega":10.14,"contractSymbol":"SPXW 260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":40,"type":"put","volume":2,"oi":0,"ivRaw":14.771,"delta":-0.553,"gamma":0.001,"optionHigh":154.98,"optionLow":124.38,"bid":151,"ask":152.5,"last":154.98,"theta":-1.932,"vega":10.122,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.643,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.5,"ask":157,"last":146.06,"theta":-1.913,"vega":10.08,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":14.519,"delta":-0.575,"gamma":0.001,"optionHigh":161.45,"optionLow":132.62,"bid":160.1,"ask":161.5,"last":157.05,"theta":-1.893,"vega":10.029,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":40,"type":"put","volume":1,"oi":0,"ivRaw":14.403,"delta":-0.586,"gamma":0.001,"optionHigh":136.62,"optionLow":136.62,"bid":164.9,"ask":166.4,"last":136.62,"theta":-1.873,"vega":9.97,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.289,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.8,"ask":171.3,"last":241.8,"theta":-1.852,"vega":9.902,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true}],"fetchedAt":"2026-07-05T16:25:46.274Z","delayMinutes":0,"source":"schwab"}