{"ticker":"SPX","spot":7473.47,"expirations":["2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02"],"contracts":[{"strike":7425,"expiry":"2026-05-22","dte":0,"type":"call","volume":1039,"oi":2413,"ivRaw":33.02,"delta":0.996,"gamma":0.001,"optionHigh":80.01,"optionLow":43.7,"bid":47.4,"ask":49.9,"last":51.04,"theta":-0.34,"vega":0.007,"contractSymbol":"SPXW  260522C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-22","dte":0,"type":"call","volume":934,"oi":1157,"ivRaw":29.969,"delta":0.995,"gamma":0.001,"optionHigh":75.4,"optionLow":38.88,"bid":42.4,"ask":44.9,"last":47.9,"theta":-0.34,"vega":0.008,"contractSymbol":"SPXW  260522C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-22","dte":0,"type":"call","volume":2320,"oi":4138,"ivRaw":26.89,"delta":0.995,"gamma":0.001,"optionHigh":69.84,"optionLow":33.1,"bid":37.3,"ask":39.9,"last":40.96,"theta":-0.34,"vega":0.008,"contractSymbol":"SPXW  260522C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-22","dte":0,"type":"call","volume":2306,"oi":4050,"ivRaw":23.778,"delta":0.994,"gamma":0.001,"optionHigh":64.32,"optionLow":27.23,"bid":33,"ask":34.9,"last":32.1,"theta":-0.34,"vega":0.009,"contractSymbol":"SPXW  260522C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-22","dte":0,"type":"call","volume":2216,"oi":1214,"ivRaw":20.595,"delta":0.994,"gamma":0.002,"optionHigh":60.5,"optionLow":22.3,"bid":27.4,"ask":29.9,"last":30.1,"theta":-0.339,"vega":0.01,"contractSymbol":"SPXW  260522C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":0,"type":"call","volume":6126,"oi":3866,"ivRaw":17.408,"delta":0.992,"gamma":0.002,"optionHigh":56.93,"optionLow":17.7,"bid":23.1,"ask":24.5,"last":24,"theta":-0.339,"vega":0.012,"contractSymbol":"SPXW  260522C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"call","volume":4462,"oi":1045,"ivRaw":14.179,"delta":0.991,"gamma":0.003,"optionHigh":50,"optionLow":13.45,"bid":18.5,"ask":19.6,"last":17.8,"theta":-0.34,"vega":0.014,"contractSymbol":"SPXW  260522C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"call","volume":7339,"oi":2450,"ivRaw":10.811,"delta":0.988,"gamma":0.005,"optionHigh":46,"optionLow":9.3,"bid":13.1,"ask":14.9,"last":13.8,"theta":-0.34,"vega":0.017,"contractSymbol":"SPXW  260522C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"call","volume":10697,"oi":1544,"ivRaw":7.32,"delta":0.983,"gamma":0.01,"optionHigh":42.07,"optionLow":5.52,"bid":8.4,"ask":9.2,"last":7.9,"theta":-0.339,"vega":0.023,"contractSymbol":"SPXW  260522C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"call","volume":27578,"oi":2988,"ivRaw":3.617,"delta":0.968,"gamma":0.035,"optionHigh":37.8,"optionLow":2.5,"bid":3.2,"ask":4.7,"last":3.71,"theta":-0.34,"vega":0.04,"contractSymbol":"SPXW  260522C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"call","volume":51412,"oi":2768,"ivRaw":2.796,"delta":0.221,"gamma":0.188,"optionHigh":33,"optionLow":0.1,"bid":0.05,"ask":0.35,"last":0.21,"theta":-0.2,"vega":0.167,"contractSymbol":"SPXW  260522C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"call","volume":74860,"oi":1538,"ivRaw":5.451,"delta":0.022,"gamma":0.017,"optionHigh":29.27,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.029,"contractSymbol":"SPXW  260522C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"call","volume":68702,"oi":1791,"ivRaw":9.029,"delta":0.014,"gamma":0.007,"optionHigh":25.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW  260522C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"call","volume":103342,"oi":2392,"ivRaw":12.428,"delta":0.01,"gamma":0.004,"optionHigh":22.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.016,"contractSymbol":"SPXW  260522C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"call","volume":93826,"oi":1423,"ivRaw":15.741,"delta":0.009,"gamma":0.003,"optionHigh":19.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260522C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"call","volume":158221,"oi":10889,"ivRaw":18.899,"delta":0.007,"gamma":0.002,"optionHigh":16.7,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260522C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"call","volume":71392,"oi":3128,"ivRaw":22.031,"delta":0.006,"gamma":0.001,"optionHigh":14.13,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.04,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260522C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"call","volume":87597,"oi":1680,"ivRaw":25.173,"delta":0.006,"gamma":0.001,"optionHigh":11.83,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260522C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"call","volume":60670,"oi":1372,"ivRaw":28.234,"delta":0.005,"gamma":0.001,"optionHigh":9.7,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260522C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"call","volume":80213,"oi":3164,"ivRaw":31.261,"delta":0.005,"gamma":0.001,"optionHigh":7.9,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.02,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260522C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":4,"type":"call","volume":362,"oi":729,"ivRaw":10.221,"delta":0.701,"gamma":0.004,"optionHigh":87.6,"optionLow":60.38,"bid":59.1,"ask":60.1,"last":65,"theta":-2.366,"vega":2.703,"contractSymbol":"SPXW  260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":4,"type":"call","volume":1157,"oi":1179,"ivRaw":10.071,"delta":0.681,"gamma":0.005,"optionHigh":84,"optionLow":57.49,"bid":55.6,"ask":56.1,"last":61,"theta":-2.47,"vega":2.78,"contractSymbol":"SPXW  260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":4,"type":"call","volume":223,"oi":1203,"ivRaw":9.925,"delta":0.66,"gamma":0.005,"optionHigh":79.7,"optionLow":53.53,"bid":51.8,"ask":52.3,"last":57.24,"theta":-2.566,"vega":2.853,"contractSymbol":"SPXW  260526C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":4,"type":"call","volume":934,"oi":789,"ivRaw":9.778,"delta":0.638,"gamma":0.005,"optionHigh":71.21,"optionLow":49.5,"bid":48.2,"ask":48.6,"last":53.37,"theta":-2.654,"vega":2.919,"contractSymbol":"SPXW  260526C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":4,"type":"call","volume":1252,"oi":1487,"ivRaw":9.614,"delta":0.615,"gamma":0.005,"optionHigh":69.81,"optionLow":45.5,"bid":44.6,"ask":45.1,"last":47.69,"theta":-2.722,"vega":2.977,"contractSymbol":"SPXW  260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":4,"type":"call","volume":2004,"oi":1238,"ivRaw":9.477,"delta":0.59,"gamma":0.005,"optionHigh":66.84,"optionLow":41.12,"bid":41.2,"ask":41.6,"last":45.87,"theta":-2.788,"vega":3.027,"contractSymbol":"SPXW  260526C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"call","volume":1968,"oi":1554,"ivRaw":9.337,"delta":0.564,"gamma":0.005,"optionHigh":62.27,"optionLow":38.6,"bid":37.9,"ask":38.3,"last":42.31,"theta":-2.839,"vega":3.066,"contractSymbol":"SPXW  260526C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"call","volume":1870,"oi":1173,"ivRaw":9.187,"delta":0.538,"gamma":0.006,"optionHigh":59.4,"optionLow":35.07,"bid":34.7,"ask":35.1,"last":38.26,"theta":-2.869,"vega":3.093,"contractSymbol":"SPXW  260526C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"call","volume":861,"oi":242,"ivRaw":9.06,"delta":0.51,"gamma":0.006,"optionHigh":55,"optionLow":32.5,"bid":31.7,"ask":32.1,"last":35.6,"theta":-2.891,"vega":3.106,"contractSymbol":"SPXW  260526C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"call","volume":3774,"oi":1453,"ivRaw":9.847,"delta":0.483,"gamma":0.005,"optionHigh":51.65,"optionLow":29.5,"bid":28.8,"ask":29.2,"last":32.55,"theta":-3.272,"vega":3.105,"contractSymbol":"SPXW  260526C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"call","volume":5760,"oi":3414,"ivRaw":9.729,"delta":0.457,"gamma":0.005,"optionHigh":48,"optionLow":26.51,"bid":26.1,"ask":26.5,"last":29.55,"theta":-3.253,"vega":3.09,"contractSymbol":"SPXW  260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"call","volume":7499,"oi":1728,"ivRaw":9.599,"delta":0.43,"gamma":0.005,"optionHigh":45.1,"optionLow":24.4,"bid":23.5,"ask":23.9,"last":26.56,"theta":-3.209,"vega":3.06,"contractSymbol":"SPXW  260526C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"call","volume":4752,"oi":240,"ivRaw":9.49,"delta":0.403,"gamma":0.005,"optionHigh":41.8,"optionLow":21.61,"bid":21.1,"ask":21.5,"last":24,"theta":-3.154,"vega":3.016,"contractSymbol":"SPXW  260526C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"call","volume":4691,"oi":550,"ivRaw":9.4,"delta":0.376,"gamma":0.005,"optionHigh":38.75,"optionLow":19.65,"bid":18.9,"ask":19.3,"last":21.78,"theta":-3.085,"vega":2.957,"contractSymbol":"SPXW  260526C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"call","volume":3195,"oi":278,"ivRaw":9.313,"delta":0.349,"gamma":0.005,"optionHigh":35.58,"optionLow":17.7,"bid":16.8,"ask":17.2,"last":19.2,"theta":-2.998,"vega":2.883,"contractSymbol":"SPXW  260526C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"call","volume":15473,"oi":7362,"ivRaw":9.211,"delta":0.322,"gamma":0.005,"optionHigh":33.05,"optionLow":15.8,"bid":14.9,"ask":15.3,"last":17.33,"theta":-2.886,"vega":2.794,"contractSymbol":"SPXW  260526C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"call","volume":1850,"oi":319,"ivRaw":9.15,"delta":0.296,"gamma":0.005,"optionHigh":30.3,"optionLow":13.95,"bid":13.2,"ask":13.5,"last":15,"theta":-2.774,"vega":2.695,"contractSymbol":"SPXW  260526C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"call","volume":2975,"oi":1050,"ivRaw":9.056,"delta":0.271,"gamma":0.005,"optionHigh":27.75,"optionLow":12.2,"bid":11.6,"ask":11.9,"last":13.25,"theta":-2.633,"vega":2.58,"contractSymbol":"SPXW  260526C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"call","volume":1486,"oi":624,"ivRaw":9.007,"delta":0.247,"gamma":0.004,"optionHigh":25.19,"optionLow":11,"bid":10.1,"ask":10.4,"last":11.64,"theta":-2.497,"vega":2.459,"contractSymbol":"SPXW  260526C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"call","volume":2994,"oi":428,"ivRaw":8.928,"delta":0.223,"gamma":0.004,"optionHigh":23,"optionLow":9.37,"bid":8.8,"ask":9.1,"last":10.1,"theta":-2.337,"vega":2.325,"contractSymbol":"SPXW  260526C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":5,"type":"call","volume":143,"oi":545,"ivRaw":11.308,"delta":0.665,"gamma":0.004,"optionHigh":89.09,"optionLow":69.48,"bid":66.9,"ask":67.4,"last":72.52,"theta":-2.803,"vega":3.171,"contractSymbol":"SPXW  260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":5,"type":"call","volume":96,"oi":341,"ivRaw":11.172,"delta":0.648,"gamma":0.004,"optionHigh":83.95,"optionLow":65.51,"bid":63.2,"ask":63.7,"last":66.27,"theta":-2.863,"vega":3.231,"contractSymbol":"SPXW  260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":5,"type":"call","volume":159,"oi":122,"ivRaw":11.041,"delta":0.63,"gamma":0.004,"optionHigh":83,"optionLow":60.6,"bid":59.6,"ask":60.1,"last":61.73,"theta":-2.918,"vega":3.287,"contractSymbol":"SPXW  260527C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":5,"type":"call","volume":140,"oi":182,"ivRaw":10.916,"delta":0.612,"gamma":0.004,"optionHigh":82.2,"optionLow":57.9,"bid":56.1,"ask":56.6,"last":58.44,"theta":-2.969,"vega":3.338,"contractSymbol":"SPXW  260527C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":5,"type":"call","volume":166,"oi":136,"ivRaw":10.779,"delta":0.592,"gamma":0.004,"optionHigh":77.1,"optionLow":52.7,"bid":52.7,"ask":53.2,"last":58.33,"theta":-3.006,"vega":3.381,"contractSymbol":"SPXW  260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":5,"type":"call","volume":2035,"oi":715,"ivRaw":10.642,"delta":0.573,"gamma":0.004,"optionHigh":71.6,"optionLow":50.8,"bid":49.3,"ask":49.8,"last":52.76,"theta":-3.033,"vega":3.418,"contractSymbol":"SPXW  260527C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"call","volume":186,"oi":116,"ivRaw":10.523,"delta":0.552,"gamma":0.004,"optionHigh":67.92,"optionLow":47.5,"bid":46.1,"ask":46.6,"last":47.78,"theta":-3.057,"vega":3.446,"contractSymbol":"SPXW  260527C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"call","volume":184,"oi":181,"ivRaw":10.402,"delta":0.53,"gamma":0.004,"optionHigh":64.32,"optionLow":42.81,"bid":43,"ask":43.5,"last":45,"theta":-3.07,"vega":3.466,"contractSymbol":"SPXW  260527C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"call","volume":297,"oi":85,"ivRaw":10.282,"delta":0.509,"gamma":0.004,"optionHigh":60.1,"optionLow":42.1,"bid":40,"ask":40.4,"last":42.1,"theta":-3.073,"vega":3.476,"contractSymbol":"SPXW  260527C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"call","volume":1872,"oi":190,"ivRaw":10.169,"delta":0.486,"gamma":0.004,"optionHigh":56.65,"optionLow":37.4,"bid":37.1,"ask":37.6,"last":41.96,"theta":-3.064,"vega":3.474,"contractSymbol":"SPXW  260527C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"call","volume":1206,"oi":764,"ivRaw":11.083,"delta":0.467,"gamma":0.004,"optionHigh":53.89,"optionLow":35,"bid":34.4,"ask":34.8,"last":37.22,"theta":-3.419,"vega":3.465,"contractSymbol":"SPXW  260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"call","volume":640,"oi":247,"ivRaw":10.985,"delta":0.446,"gamma":0.004,"optionHigh":50.9,"optionLow":31.89,"bid":31.7,"ask":32.2,"last":34.59,"theta":-3.389,"vega":3.445,"contractSymbol":"SPXW  260527C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"call","volume":373,"oi":183,"ivRaw":10.883,"delta":0.425,"gamma":0.004,"optionHigh":46.63,"optionLow":30.3,"bid":29.2,"ask":29.6,"last":30.47,"theta":-3.347,"vega":3.415,"contractSymbol":"SPXW  260527C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"call","volume":525,"oi":220,"ivRaw":10.781,"delta":0.403,"gamma":0.004,"optionHigh":45.2,"optionLow":26.7,"bid":26.8,"ask":27.2,"last":28.2,"theta":-3.293,"vega":3.375,"contractSymbol":"SPXW  260527C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"call","volume":306,"oi":140,"ivRaw":10.674,"delta":0.382,"gamma":0.004,"optionHigh":42,"optionLow":25,"bid":24.5,"ask":25,"last":26.71,"theta":-3.224,"vega":3.324,"contractSymbol":"SPXW  260527C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"call","volume":1404,"oi":1971,"ivRaw":10.578,"delta":0.36,"gamma":0.004,"optionHigh":40.02,"optionLow":23,"bid":22.4,"ask":22.8,"last":25,"theta":-3.147,"vega":3.262,"contractSymbol":"SPXW  260527C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"call","volume":5622,"oi":150,"ivRaw":10.494,"delta":0.339,"gamma":0.004,"optionHigh":37.32,"optionLow":21.5,"bid":20.4,"ask":20.8,"last":22.23,"theta":-3.062,"vega":3.191,"contractSymbol":"SPXW  260527C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"call","volume":636,"oi":558,"ivRaw":10.406,"delta":0.318,"gamma":0.004,"optionHigh":33.65,"optionLow":18.8,"bid":18.5,"ask":18.9,"last":19.5,"theta":-2.966,"vega":3.109,"contractSymbol":"SPXW  260527C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"call","volume":437,"oi":627,"ivRaw":10.314,"delta":0.297,"gamma":0.004,"optionHigh":30.5,"optionLow":17.72,"bid":16.7,"ask":17.1,"last":18.31,"theta":-2.857,"vega":3.018,"contractSymbol":"SPXW  260527C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"call","volume":421,"oi":1918,"ivRaw":10.252,"delta":0.277,"gamma":0.004,"optionHigh":29.5,"optionLow":15.7,"bid":15,"ask":15.4,"last":16.2,"theta":-2.751,"vega":2.92,"contractSymbol":"SPXW  260527C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":6,"type":"call","volume":43,"oi":161,"ivRaw":11.932,"delta":0.645,"gamma":0.003,"optionHigh":94.77,"optionLow":79.4,"bid":73.4,"ask":73.9,"last":86.1,"theta":-2.924,"vega":3.553,"contractSymbol":"SPXW  260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":6,"type":"call","volume":53,"oi":150,"ivRaw":11.823,"delta":0.63,"gamma":0.003,"optionHigh":91.81,"optionLow":69.6,"bid":69.8,"ask":70.3,"last":75.3,"theta":-2.968,"vega":3.605,"contractSymbol":"SPXW  260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":6,"type":"call","volume":30,"oi":83,"ivRaw":11.708,"delta":0.614,"gamma":0.003,"optionHigh":88.71,"optionLow":69.93,"bid":66.3,"ask":66.8,"last":71.54,"theta":-3.004,"vega":3.653,"contractSymbol":"SPXW  260528C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":6,"type":"call","volume":121,"oi":215,"ivRaw":11.584,"delta":0.597,"gamma":0.003,"optionHigh":84.91,"optionLow":65.3,"bid":62.9,"ask":63.4,"last":66.4,"theta":-3.03,"vega":3.694,"contractSymbol":"SPXW  260528C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":6,"type":"call","volume":53,"oi":136,"ivRaw":11.482,"delta":0.58,"gamma":0.004,"optionHigh":80,"optionLow":61.1,"bid":59.5,"ask":60.1,"last":62.05,"theta":-3.059,"vega":3.731,"contractSymbol":"SPXW  260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":6,"type":"call","volume":123,"oi":652,"ivRaw":11.358,"delta":0.563,"gamma":0.004,"optionHigh":74.47,"optionLow":58.33,"bid":56.3,"ask":56.8,"last":60.4,"theta":-3.073,"vega":3.761,"contractSymbol":"SPXW  260528C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"call","volume":51,"oi":66,"ivRaw":11.264,"delta":0.545,"gamma":0.004,"optionHigh":73.97,"optionLow":53,"bid":53.1,"ask":53.6,"last":57.2,"theta":-3.09,"vega":3.785,"contractSymbol":"SPXW  260528C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"call","volume":109,"oi":167,"ivRaw":11.146,"delta":0.527,"gamma":0.004,"optionHigh":71.1,"optionLow":56.03,"bid":50,"ask":50.6,"last":60.8,"theta":-3.091,"vega":3.801,"contractSymbol":"SPXW  260528C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"call","volume":59,"oi":43,"ivRaw":11.033,"delta":0.508,"gamma":0.004,"optionHigh":65.39,"optionLow":48.9,"bid":47.1,"ask":47.6,"last":51.78,"theta":-3.086,"vega":3.809,"contractSymbol":"SPXW  260528C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"call","volume":145,"oi":207,"ivRaw":10.917,"delta":0.489,"gamma":0.004,"optionHigh":63.91,"optionLow":45.6,"bid":44.2,"ask":44.7,"last":48.6,"theta":-3.071,"vega":3.809,"contractSymbol":"SPXW  260528C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"call","volume":288,"oi":406,"ivRaw":11.972,"delta":0.473,"gamma":0.003,"optionHigh":60.59,"optionLow":42.71,"bid":41.4,"ask":41.9,"last":43.66,"theta":-3.435,"vega":3.802,"contractSymbol":"SPXW  260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"call","volume":226,"oi":139,"ivRaw":11.866,"delta":0.455,"gamma":0.003,"optionHigh":55.93,"optionLow":40.2,"bid":38.7,"ask":39.2,"last":40.4,"theta":-3.404,"vega":3.786,"contractSymbol":"SPXW  260528C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"call","volume":129,"oi":68,"ivRaw":11.761,"delta":0.437,"gamma":0.004,"optionHigh":54.41,"optionLow":35.36,"bid":36.2,"ask":36.7,"last":40.2,"theta":-3.366,"vega":3.763,"contractSymbol":"SPXW  260528C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"call","volume":265,"oi":186,"ivRaw":11.684,"delta":0.419,"gamma":0.003,"optionHigh":51.25,"optionLow":35.07,"bid":33.7,"ask":34.2,"last":36.7,"theta":-3.329,"vega":3.733,"contractSymbol":"SPXW  260528C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"call","volume":187,"oi":526,"ivRaw":11.584,"delta":0.401,"gamma":0.003,"optionHigh":48.8,"optionLow":33.03,"bid":31.3,"ask":31.8,"last":34.15,"theta":-3.276,"vega":3.693,"contractSymbol":"SPXW  260528C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"call","volume":2099,"oi":830,"ivRaw":11.485,"delta":0.383,"gamma":0.003,"optionHigh":46.5,"optionLow":30.3,"bid":29.1,"ask":29.5,"last":30.87,"theta":-3.216,"vega":3.646,"contractSymbol":"SPXW  260528C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"call","volume":140,"oi":115,"ivRaw":11.415,"delta":0.365,"gamma":0.003,"optionHigh":42.1,"optionLow":28.83,"bid":26.9,"ask":27.4,"last":29.9,"theta":-3.156,"vega":3.59,"contractSymbol":"SPXW  260528C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"call","volume":158,"oi":229,"ivRaw":11.317,"delta":0.347,"gamma":0.003,"optionHigh":40.69,"optionLow":26.05,"bid":24.8,"ask":25.3,"last":26.5,"theta":-3.079,"vega":3.526,"contractSymbol":"SPXW  260528C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"call","volume":202,"oi":113,"ivRaw":11.235,"delta":0.329,"gamma":0.003,"optionHigh":36.24,"optionLow":22.1,"bid":22.9,"ask":23.3,"last":24.96,"theta":-2.999,"vega":3.454,"contractSymbol":"SPXW  260528C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"call","volume":354,"oi":494,"ivRaw":11.169,"delta":0.311,"gamma":0.003,"optionHigh":35.42,"optionLow":22.27,"bid":21,"ask":21.5,"last":23.3,"theta":-2.918,"vega":3.375,"contractSymbol":"SPXW  260528C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":7,"type":"call","volume":143,"oi":1262,"ivRaw":12.561,"delta":0.633,"gamma":0.003,"optionHigh":102.74,"optionLow":81.64,"bid":80.8,"ask":81.3,"last":85.28,"theta":-3.11,"vega":3.884,"contractSymbol":"SPXW  260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":7,"type":"call","volume":173,"oi":1071,"ivRaw":12.459,"delta":0.619,"gamma":0.003,"optionHigh":99.57,"optionLow":79.9,"bid":77.3,"ask":77.8,"last":80,"theta":-3.138,"vega":3.93,"contractSymbol":"SPXW  260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":7,"type":"call","volume":29,"oi":479,"ivRaw":12.352,"delta":0.605,"gamma":0.003,"optionHigh":96.3,"optionLow":78.28,"bid":73.9,"ask":74.4,"last":81.1,"theta":-3.159,"vega":3.972,"contractSymbol":"SPXW  260529C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":7,"type":"call","volume":133,"oi":731,"ivRaw":12.253,"delta":0.591,"gamma":0.003,"optionHigh":89.28,"optionLow":73.55,"bid":70.5,"ask":71,"last":74.54,"theta":-3.179,"vega":4.009,"contractSymbol":"SPXW  260529C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":7,"type":"call","volume":87,"oi":419,"ivRaw":12.163,"delta":0.576,"gamma":0.003,"optionHigh":89.3,"optionLow":66.6,"bid":67.2,"ask":67.7,"last":71.37,"theta":-3.196,"vega":4.042,"contractSymbol":"SPXW  260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":7,"type":"call","volume":745,"oi":9213,"ivRaw":12.067,"delta":0.56,"gamma":0.003,"optionHigh":85.05,"optionLow":64.89,"bid":64,"ask":64.5,"last":68.07,"theta":-3.206,"vega":4.069,"contractSymbol":"SPXW  260529C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"call","volume":109,"oi":376,"ivRaw":11.952,"delta":0.545,"gamma":0.003,"optionHigh":82.7,"optionLow":60.5,"bid":60.9,"ask":61.4,"last":64.53,"theta":-3.205,"vega":4.091,"contractSymbol":"SPXW  260529C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"call","volume":136,"oi":858,"ivRaw":11.867,"delta":0.529,"gamma":0.003,"optionHigh":77.71,"optionLow":57.55,"bid":57.8,"ask":58.3,"last":60.22,"theta":-3.208,"vega":4.106,"contractSymbol":"SPXW  260529C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"call","volume":142,"oi":643,"ivRaw":11.763,"delta":0.513,"gamma":0.003,"optionHigh":76.29,"optionLow":56.97,"bid":54.9,"ask":55.4,"last":58,"theta":-3.198,"vega":4.115,"contractSymbol":"SPXW  260529C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"call","volume":410,"oi":930,"ivRaw":11.666,"delta":0.496,"gamma":0.003,"optionHigh":73.03,"optionLow":51.7,"bid":52,"ask":52.5,"last":55.13,"theta":-3.185,"vega":4.117,"contractSymbol":"SPXW  260529C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"call","volume":1780,"oi":1788,"ivRaw":12.8,"delta":0.482,"gamma":0.003,"optionHigh":69,"optionLow":49.39,"bid":49.2,"ask":49.7,"last":52.9,"theta":-3.54,"vega":4.113,"contractSymbol":"SPXW  260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"call","volume":645,"oi":924,"ivRaw":12.701,"delta":0.467,"gamma":0.003,"optionHigh":66.39,"optionLow":47.85,"bid":46.5,"ask":47,"last":50,"theta":-3.512,"vega":4.103,"contractSymbol":"SPXW  260529C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"call","volume":552,"oi":371,"ivRaw":12.618,"delta":0.451,"gamma":0.003,"optionHigh":62.58,"optionLow":45.2,"bid":43.8,"ask":44.3,"last":46.85,"theta":-3.483,"vega":4.087,"contractSymbol":"SPXW  260529C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"call","volume":762,"oi":655,"ivRaw":12.541,"delta":0.436,"gamma":0.003,"optionHigh":59.89,"optionLow":41.75,"bid":41.3,"ask":41.8,"last":44.83,"theta":-3.45,"vega":4.064,"contractSymbol":"SPXW  260529C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"call","volume":727,"oi":572,"ivRaw":12.443,"delta":0.42,"gamma":0.003,"optionHigh":56.18,"optionLow":39.3,"bid":38.9,"ask":39.3,"last":41.93,"theta":-3.404,"vega":4.034,"contractSymbol":"SPXW  260529C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"call","volume":3060,"oi":8823,"ivRaw":12.378,"delta":0.404,"gamma":0.003,"optionHigh":54.05,"optionLow":36.9,"bid":36.5,"ask":37,"last":39.68,"theta":-3.363,"vega":3.999,"contractSymbol":"SPXW  260529C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"call","volume":551,"oi":590,"ivRaw":12.29,"delta":0.388,"gamma":0.003,"optionHigh":51.23,"optionLow":35.48,"bid":34.2,"ask":34.7,"last":37.23,"theta":-3.308,"vega":3.956,"contractSymbol":"SPXW  260529C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"call","volume":1228,"oi":4159,"ivRaw":12.219,"delta":0.373,"gamma":0.003,"optionHigh":48.8,"optionLow":33.2,"bid":32.1,"ask":32.5,"last":34.83,"theta":-3.253,"vega":3.907,"contractSymbol":"SPXW  260529C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"call","volume":500,"oi":281,"ivRaw":12.14,"delta":0.357,"gamma":0.003,"optionHigh":45.65,"optionLow":30.72,"bid":30,"ask":30.4,"last":32.32,"theta":-3.188,"vega":3.851,"contractSymbol":"SPXW  260529C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"call","volume":1104,"oi":2330,"ivRaw":12.066,"delta":0.341,"gamma":0.003,"optionHigh":42.88,"optionLow":28.67,"bid":28,"ask":28.4,"last":30.51,"theta":-3.12,"vega":3.788,"contractSymbol":"SPXW  260529C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":10,"type":"call","volume":95,"oi":1766,"ivRaw":11.712,"delta":0.616,"gamma":0.003,"optionHigh":109.34,"optionLow":93.09,"bid":87.5,"ask":88.1,"last":93.09,"theta":-2.382,"vega":4.711,"contractSymbol":"SPXW  260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":10,"type":"call","volume":20,"oi":320,"ivRaw":11.619,"delta":0.603,"gamma":0.003,"optionHigh":108,"optionLow":86.52,"bid":84.1,"ask":84.6,"last":92.28,"theta":-2.396,"vega":4.755,"contractSymbol":"SPXW  260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":10,"type":"call","volume":32,"oi":135,"ivRaw":11.523,"delta":0.59,"gamma":0.003,"optionHigh":89.75,"optionLow":83.28,"bid":80.7,"ask":81.2,"last":89.75,"theta":-2.407,"vega":4.794,"contractSymbol":"SPXW  260601C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":10,"type":"call","volume":42,"oi":202,"ivRaw":11.437,"delta":0.577,"gamma":0.003,"optionHigh":100.5,"optionLow":81.45,"bid":77.4,"ask":77.9,"last":81.45,"theta":-2.417,"vega":4.829,"contractSymbol":"SPXW  260601C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":10,"type":"call","volume":7,"oi":53,"ivRaw":11.348,"delta":0.564,"gamma":0.003,"optionHigh":84.5,"optionLow":77.69,"bid":74.1,"ask":74.7,"last":77.69,"theta":-2.423,"vega":4.859,"contractSymbol":"SPXW  260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":10,"type":"call","volume":148,"oi":865,"ivRaw":11.266,"delta":0.55,"gamma":0.003,"optionHigh":92.03,"optionLow":73.82,"bid":70.9,"ask":71.5,"last":75.54,"theta":-2.428,"vega":4.883,"contractSymbol":"SPXW  260601C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"call","volume":62,"oi":63,"ivRaw":11.169,"delta":0.536,"gamma":0.003,"optionHigh":88.94,"optionLow":70.8,"bid":67.8,"ask":68.4,"last":71.5,"theta":-2.426,"vega":4.902,"contractSymbol":"SPXW  260601C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"call","volume":128,"oi":188,"ivRaw":11.079,"delta":0.521,"gamma":0.003,"optionHigh":83.55,"optionLow":67.57,"bid":64.8,"ask":65.3,"last":68.4,"theta":-2.422,"vega":4.915,"contractSymbol":"SPXW  260601C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"call","volume":51,"oi":102,"ivRaw":10.987,"delta":0.507,"gamma":0.003,"optionHigh":82.5,"optionLow":64.6,"bid":61.8,"ask":62.4,"last":66.3,"theta":-2.414,"vega":4.922,"contractSymbol":"SPXW  260601C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"call","volume":136,"oi":297,"ivRaw":10.896,"delta":0.492,"gamma":0.003,"optionHigh":76.32,"optionLow":60.6,"bid":58.9,"ask":59.5,"last":61.73,"theta":-2.402,"vega":4.922,"contractSymbol":"SPXW  260601C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"call","volume":205,"oi":282,"ivRaw":12.286,"delta":0.481,"gamma":0.003,"optionHigh":76.13,"optionLow":57,"bid":56.1,"ask":56.6,"last":59.9,"theta":-2.76,"vega":4.917,"contractSymbol":"SPXW  260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"call","volume":184,"oi":94,"ivRaw":12.201,"delta":0.467,"gamma":0.003,"optionHigh":73.75,"optionLow":53,"bid":53.4,"ask":53.9,"last":57,"theta":-2.741,"vega":4.906,"contractSymbol":"SPXW  260601C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"call","volume":79,"oi":103,"ivRaw":12.123,"delta":0.454,"gamma":0.003,"optionHigh":68.46,"optionLow":53.4,"bid":50.7,"ask":51.2,"last":53.4,"theta":-2.721,"vega":4.89,"contractSymbol":"SPXW  260601C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"call","volume":81,"oi":142,"ivRaw":12.04,"delta":0.44,"gamma":0.003,"optionHigh":64.27,"optionLow":50.33,"bid":48.1,"ask":48.6,"last":50.33,"theta":-2.696,"vega":4.868,"contractSymbol":"SPXW  260601C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"call","volume":98,"oi":38,"ivRaw":11.963,"delta":0.426,"gamma":0.003,"optionHigh":62.95,"optionLow":46.67,"bid":45.6,"ask":46.1,"last":48.57,"theta":-2.669,"vega":4.839,"contractSymbol":"SPXW  260601C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"call","volume":637,"oi":1055,"ivRaw":11.872,"delta":0.413,"gamma":0.003,"optionHigh":61.5,"optionLow":44.24,"bid":43.2,"ask":43.7,"last":46.5,"theta":-2.634,"vega":4.805,"contractSymbol":"SPXW  260601C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"call","volume":123,"oi":83,"ivRaw":11.808,"delta":0.399,"gamma":0.003,"optionHigh":56.25,"optionLow":41.7,"bid":40.8,"ask":41.3,"last":42.3,"theta":-2.603,"vega":4.764,"contractSymbol":"SPXW  260601C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"call","volume":206,"oi":274,"ivRaw":11.731,"delta":0.385,"gamma":0.003,"optionHigh":55.95,"optionLow":40.03,"bid":38.5,"ask":39,"last":41.68,"theta":-2.566,"vega":4.717,"contractSymbol":"SPXW  260601C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"call","volume":23,"oi":53,"ivRaw":11.657,"delta":0.371,"gamma":0.003,"optionHigh":51.42,"optionLow":39.85,"bid":36.3,"ask":36.8,"last":39.85,"theta":-2.525,"vega":4.664,"contractSymbol":"SPXW  260601C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"call","volume":136,"oi":163,"ivRaw":11.59,"delta":0.357,"gamma":0.003,"optionHigh":48.92,"optionLow":36.27,"bid":34.2,"ask":34.7,"last":36.27,"theta":-2.482,"vega":4.605,"contractSymbol":"SPXW  260601C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":11,"type":"call","volume":50,"oi":520,"ivRaw":11.909,"delta":0.609,"gamma":0.002,"optionHigh":112.99,"optionLow":98.27,"bid":91.8,"ask":92.6,"last":98.27,"theta":-2.343,"vega":4.967,"contractSymbol":"SPXW  260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":11,"type":"call","volume":1,"oi":238,"ivRaw":11.825,"delta":0.597,"gamma":0.003,"optionHigh":101.63,"optionLow":101.63,"bid":88.4,"ask":89.2,"last":101.63,"theta":-2.355,"vega":5.008,"contractSymbol":"SPXW  260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":11,"type":"call","volume":12,"oi":20,"ivRaw":11.73,"delta":0.585,"gamma":0.003,"optionHigh":103.6,"optionLow":89.4,"bid":85,"ask":85.8,"last":99.2,"theta":-2.362,"vega":5.044,"contractSymbol":"SPXW  260602C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":11,"type":"call","volume":2,"oi":137,"ivRaw":11.652,"delta":0.572,"gamma":0.003,"optionHigh":95.65,"optionLow":92.1,"bid":81.7,"ask":82.5,"last":95.65,"theta":-2.371,"vega":5.077,"contractSymbol":"SPXW  260602C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":11,"type":"call","volume":10,"oi":25,"ivRaw":11.563,"delta":0.56,"gamma":0.003,"optionHigh":96.75,"optionLow":96.75,"bid":78.5,"ask":79.3,"last":96.75,"theta":-2.374,"vega":5.104,"contractSymbol":"SPXW  260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":11,"type":"call","volume":196,"oi":245,"ivRaw":11.471,"delta":0.547,"gamma":0.003,"optionHigh":94.5,"optionLow":76,"bid":75.3,"ask":76.1,"last":81.26,"theta":-2.374,"vega":5.127,"contractSymbol":"SPXW  260602C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"call","volume":6,"oi":57,"ivRaw":11.385,"delta":0.534,"gamma":0.003,"optionHigh":90.6,"optionLow":85.2,"bid":72.2,"ask":73,"last":85.4,"theta":-2.372,"vega":5.144,"contractSymbol":"SPXW  260602C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"call","volume":55,"oi":86,"ivRaw":11.307,"delta":0.52,"gamma":0.003,"optionHigh":85.19,"optionLow":75.81,"bid":69.2,"ask":70,"last":75.98,"theta":-2.37,"vega":5.156,"contractSymbol":"SPXW  260602C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"call","volume":29,"oi":4,"ivRaw":11.218,"delta":0.506,"gamma":0.003,"optionHigh":81.97,"optionLow":80.65,"bid":66.2,"ask":67,"last":81.97,"theta":-2.362,"vega":5.162,"contractSymbol":"SPXW  260602C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"call","volume":19,"oi":66,"ivRaw":11.131,"delta":0.493,"gamma":0.003,"optionHigh":79.07,"optionLow":66.8,"bid":63.3,"ask":64.1,"last":66.92,"theta":-2.35,"vega":5.162,"contractSymbol":"SPXW  260602C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"call","volume":172,"oi":79,"ivRaw":12.587,"delta":0.482,"gamma":0.002,"optionHigh":76.3,"optionLow":61.63,"bid":60.5,"ask":61.2,"last":65.3,"theta":-2.705,"vega":5.158,"contractSymbol":"SPXW  260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"call","volume":11,"oi":102,"ivRaw":12.508,"delta":0.47,"gamma":0.002,"optionHigh":68.79,"optionLow":59.3,"bid":57.7,"ask":58.5,"last":62.7,"theta":-2.689,"vega":5.149,"contractSymbol":"SPXW  260602C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"call","volume":31,"oi":37,"ivRaw":12.436,"delta":0.457,"gamma":0.002,"optionHigh":69,"optionLow":60.85,"bid":55,"ask":55.8,"last":60.85,"theta":-2.671,"vega":5.134,"contractSymbol":"SPXW  260602C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"call","volume":37,"oi":145,"ivRaw":12.351,"delta":0.445,"gamma":0.002,"optionHigh":67.04,"optionLow":54.4,"bid":52.4,"ask":53.2,"last":54.4,"theta":-2.648,"vega":5.114,"contractSymbol":"SPXW  260602C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":36,"ivRaw":12.272,"delta":0.432,"gamma":0.002,"optionHigh":62.64,"optionLow":59,"bid":49.9,"ask":50.6,"last":59.2,"theta":-2.623,"vega":5.088,"contractSymbol":"SPXW  260602C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"call","volume":89,"oi":439,"ivRaw":12.2,"delta":0.419,"gamma":0.002,"optionHigh":65,"optionLow":49.4,"bid":47.4,"ask":48.1,"last":49.4,"theta":-2.596,"vega":5.057,"contractSymbol":"SPXW  260602C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"call","volume":5,"oi":68,"ivRaw":12.128,"delta":0.406,"gamma":0.002,"optionHigh":59.02,"optionLow":56,"bid":45,"ask":45.7,"last":59.02,"theta":-2.567,"vega":5.021,"contractSymbol":"SPXW  260602C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"call","volume":31,"oi":55,"ivRaw":12.06,"delta":0.393,"gamma":0.002,"optionHigh":56.92,"optionLow":45.77,"bid":42.7,"ask":43.4,"last":46.04,"theta":-2.535,"vega":4.979,"contractSymbol":"SPXW  260602C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"call","volume":44,"oi":33,"ivRaw":11.988,"delta":0.38,"gamma":0.002,"optionHigh":53.9,"optionLow":42.2,"bid":40.4,"ask":41.2,"last":45.5,"theta":-2.5,"vega":4.931,"contractSymbol":"SPXW  260602C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"call","volume":73,"oi":40,"ivRaw":11.924,"delta":0.368,"gamma":0.002,"optionHigh":51.64,"optionLow":40,"bid":38.3,"ask":39,"last":41.42,"theta":-2.463,"vega":4.877,"contractSymbol":"SPXW  260602C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":12,"type":"call","volume":4,"oi":619,"ivRaw":12.178,"delta":0.603,"gamma":0.002,"optionHigh":111.35,"optionLow":103.38,"bid":96.5,"ask":97.3,"last":111.35,"theta":-2.335,"vega":5.211,"contractSymbol":"SPXW  260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":105,"ivRaw":12.09,"delta":0.592,"gamma":0.002,"optionHigh":110.82,"optionLow":95.63,"bid":93.1,"ask":93.9,"last":98.71,"theta":-2.342,"vega":5.249,"contractSymbol":"SPXW  260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":12,"ivRaw":12.003,"delta":0.58,"gamma":0.002,"optionHigh":112.12,"optionLow":110.37,"bid":89.7,"ask":90.6,"last":112.12,"theta":-2.348,"vega":5.283,"contractSymbol":"SPXW  260603C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":12,"type":"call","volume":20,"oi":59,"ivRaw":11.915,"delta":0.568,"gamma":0.002,"optionHigh":95.1,"optionLow":90.1,"bid":86.5,"ask":87.3,"last":90.1,"theta":-2.351,"vega":5.312,"contractSymbol":"SPXW  260603C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":35,"ivRaw":11.835,"delta":0.556,"gamma":0.002,"optionHigh":95.38,"optionLow":95.22,"bid":83.2,"ask":84.1,"last":95.38,"theta":-2.354,"vega":5.338,"contractSymbol":"SPXW  260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":12,"type":"call","volume":15,"oi":291,"ivRaw":11.743,"delta":0.544,"gamma":0.002,"optionHigh":99.59,"optionLow":82.43,"bid":80.1,"ask":80.9,"last":83.6,"theta":-2.352,"vega":5.359,"contractSymbol":"SPXW  260603C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"call","volume":6,"oi":76,"ivRaw":11.66,"delta":0.532,"gamma":0.003,"optionHigh":92.5,"optionLow":79.68,"bid":77,"ask":77.8,"last":90.55,"theta":-2.349,"vega":5.375,"contractSymbol":"SPXW  260603C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":41,"ivRaw":11.583,"delta":0.519,"gamma":0.003,"optionHigh":92.37,"optionLow":81.45,"bid":73.9,"ask":74.7,"last":81.45,"theta":-2.345,"vega":5.386,"contractSymbol":"SPXW  260603C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"call","volume":27,"oi":14,"ivRaw":11.497,"delta":0.507,"gamma":0.003,"optionHigh":92.55,"optionLow":73.38,"bid":71,"ask":71.8,"last":75.33,"theta":-2.337,"vega":5.392,"contractSymbol":"SPXW  260603C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":172,"ivRaw":11.414,"delta":0.494,"gamma":0.003,"optionHigh":83.34,"optionLow":79.37,"bid":68,"ask":68.8,"last":79.37,"theta":-2.326,"vega":5.393,"contractSymbol":"SPXW  260603C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"call","volume":41,"oi":100,"ivRaw":12.934,"delta":0.484,"gamma":0.002,"optionHigh":84.69,"optionLow":67.8,"bid":65.2,"ask":66,"last":70.33,"theta":-2.679,"vega":5.389,"contractSymbol":"SPXW  260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"call","volume":14,"oi":23,"ivRaw":12.851,"delta":0.473,"gamma":0.002,"optionHigh":81.05,"optionLow":65.04,"bid":62.4,"ask":63.2,"last":66.6,"theta":-2.663,"vega":5.381,"contractSymbol":"SPXW  260603C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":87,"ivRaw":12.775,"delta":0.461,"gamma":0.002,"optionHigh":78.89,"optionLow":63.32,"bid":59.7,"ask":60.5,"last":70.77,"theta":-2.645,"vega":5.368,"contractSymbol":"SPXW  260603C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":167,"ivRaw":12.687,"delta":0.449,"gamma":0.002,"optionHigh":77.05,"optionLow":61.2,"bid":57,"ask":57.8,"last":61.2,"theta":-2.622,"vega":5.35,"contractSymbol":"SPXW  260603C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"call","volume":190,"oi":37,"ivRaw":12.616,"delta":0.437,"gamma":0.002,"optionHigh":73.36,"optionLow":59.7,"bid":54.5,"ask":55.3,"last":60.34,"theta":-2.601,"vega":5.327,"contractSymbol":"SPXW  260603C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"call","volume":112,"oi":228,"ivRaw":12.534,"delta":0.425,"gamma":0.002,"optionHigh":70.1,"optionLow":54.87,"bid":52,"ask":52.7,"last":55.89,"theta":-2.574,"vega":5.299,"contractSymbol":"SPXW  260603C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"call","volume":125,"oi":243,"ivRaw":12.468,"delta":0.413,"gamma":0.002,"optionHigh":64.39,"optionLow":54.88,"bid":49.5,"ask":50.3,"last":54.88,"theta":-2.549,"vega":5.266,"contractSymbol":"SPXW  260603C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"call","volume":28,"oi":154,"ivRaw":12.391,"delta":0.401,"gamma":0.002,"optionHigh":64.57,"optionLow":50.3,"bid":47.2,"ask":47.9,"last":50.3,"theta":-2.518,"vega":5.228,"contractSymbol":"SPXW  260603C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"call","volume":14,"oi":26,"ivRaw":12.323,"delta":0.389,"gamma":0.002,"optionHigh":58.8,"optionLow":47.25,"bid":44.9,"ask":45.6,"last":47.25,"theta":-2.487,"vega":5.185,"contractSymbol":"SPXW  260603C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"call","volume":45,"oi":109,"ivRaw":12.26,"delta":0.377,"gamma":0.002,"optionHigh":56.04,"optionLow":46.35,"bid":42.6,"ask":43.4,"last":46.35,"theta":-2.454,"vega":5.137,"contractSymbol":"SPXW  260603C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":13,"type":"call","volume":5,"oi":166,"ivRaw":12.444,"delta":0.594,"gamma":0.002,"optionHigh":118.7,"optionLow":107.74,"bid":100.6,"ask":101.5,"last":118.7,"theta":-2.272,"vega":5.453,"contractSymbol":"SPXW  260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":133,"ivRaw":12.363,"delta":0.584,"gamma":0.002,"optionHigh":115.57,"optionLow":102.76,"bid":97.3,"ask":98.1,"last":102.76,"theta":-2.279,"vega":5.487,"contractSymbol":"SPXW  260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":13,"type":"call","volume":0,"oi":22,"ivRaw":12.281,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.8,"last":94.27,"theta":-2.284,"vega":5.517,"contractSymbol":"SPXW  260604C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":13,"type":"call","volume":12,"oi":78,"ivRaw":12.199,"delta":0.562,"gamma":0.002,"optionHigh":108.08,"optionLow":92.93,"bid":90.7,"ask":91.5,"last":92.93,"theta":-2.287,"vega":5.544,"contractSymbol":"SPXW  260604C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":28,"ivRaw":12.116,"delta":0.551,"gamma":0.002,"optionHigh":88.99,"optionLow":88.99,"bid":87.5,"ask":88.3,"last":88.99,"theta":-2.287,"vega":5.567,"contractSymbol":"SPXW  260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":13,"type":"call","volume":7,"oi":348,"ivRaw":12.023,"delta":0.539,"gamma":0.002,"optionHigh":105.65,"optionLow":96.23,"bid":84.4,"ask":85.2,"last":97.84,"theta":-2.284,"vega":5.585,"contractSymbol":"SPXW  260604C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":122,"ivRaw":11.947,"delta":0.528,"gamma":0.002,"optionHigh":91.8,"optionLow":91.8,"bid":81.3,"ask":82.1,"last":91.8,"theta":-2.282,"vega":5.599,"contractSymbol":"SPXW  260604C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"call","volume":12,"oi":156,"ivRaw":11.86,"delta":0.516,"gamma":0.002,"optionHigh":93.5,"optionLow":81.47,"bid":78.3,"ask":79.1,"last":84.05,"theta":-2.276,"vega":5.608,"contractSymbol":"SPXW  260604C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"call","volume":4,"oi":29,"ivRaw":11.793,"delta":0.504,"gamma":0.002,"optionHigh":94.18,"optionLow":80.67,"bid":75.3,"ask":76.1,"last":80.67,"theta":-2.272,"vega":5.613,"contractSymbol":"SPXW  260604C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":51,"ivRaw":11.692,"delta":0.492,"gamma":0.002,"optionHigh":85.15,"optionLow":74.11,"bid":72.4,"ask":73.2,"last":78.56,"theta":-2.257,"vega":5.612,"contractSymbol":"SPXW  260604C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"call","volume":32,"oi":603,"ivRaw":13.298,"delta":0.483,"gamma":0.002,"optionHigh":85.52,"optionLow":72.02,"bid":69.5,"ask":70.4,"last":72.02,"theta":-2.615,"vega":5.608,"contractSymbol":"SPXW  260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"call","volume":17,"oi":41,"ivRaw":13.226,"delta":0.472,"gamma":0.002,"optionHigh":86.42,"optionLow":69.72,"bid":66.8,"ask":67.6,"last":72.6,"theta":-2.601,"vega":5.6,"contractSymbol":"SPXW  260604C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"call","volume":23,"oi":110,"ivRaw":13.143,"delta":0.461,"gamma":0.002,"optionHigh":81.79,"optionLow":66.47,"bid":64,"ask":64.9,"last":66.47,"theta":-2.584,"vega":5.587,"contractSymbol":"SPXW  260604C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"call","volume":49,"oi":35,"ivRaw":13.077,"delta":0.45,"gamma":0.002,"optionHigh":79.93,"optionLow":64.69,"bid":61.4,"ask":62.2,"last":65.67,"theta":-2.568,"vega":5.57,"contractSymbol":"SPXW  260604C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"call","volume":53,"oi":111,"ivRaw":13.001,"delta":0.439,"gamma":0.002,"optionHigh":76.5,"optionLow":61.6,"bid":58.8,"ask":59.6,"last":69.6,"theta":-2.547,"vega":5.549,"contractSymbol":"SPXW  260604C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"call","volume":541,"oi":416,"ivRaw":12.924,"delta":0.428,"gamma":0.002,"optionHigh":75.43,"optionLow":58,"bid":56.3,"ask":57.1,"last":58,"theta":-2.524,"vega":5.523,"contractSymbol":"SPXW  260604C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":23,"ivRaw":12.854,"delta":0.417,"gamma":0.002,"optionHigh":64.06,"optionLow":57.78,"bid":53.8,"ask":54.6,"last":64.06,"theta":-2.501,"vega":5.492,"contractSymbol":"SPXW  260604C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"call","volume":170,"oi":42,"ivRaw":12.785,"delta":0.406,"gamma":0.002,"optionHigh":65.68,"optionLow":53.05,"bid":51.4,"ask":52.2,"last":54.85,"theta":-2.475,"vega":5.457,"contractSymbol":"SPXW  260604C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"call","volume":17,"oi":10,"ivRaw":12.713,"delta":0.394,"gamma":0.002,"optionHigh":65.4,"optionLow":52.2,"bid":49.1,"ask":49.8,"last":54.12,"theta":-2.447,"vega":5.417,"contractSymbol":"SPXW  260604C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"call","volume":13,"oi":170,"ivRaw":12.648,"delta":0.383,"gamma":0.002,"optionHigh":62.86,"optionLow":47.67,"bid":46.8,"ask":47.6,"last":49.45,"theta":-2.418,"vega":5.372,"contractSymbol":"SPXW  260604C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":14,"type":"call","volume":367,"oi":1060,"ivRaw":12.83,"delta":0.591,"gamma":0.002,"optionHigh":129.64,"optionLow":105.55,"bid":106.5,"ask":107.4,"last":109.9,"theta":-2.325,"vega":5.672,"contractSymbol":"SPXW  260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":14,"type":"call","volume":42,"oi":332,"ivRaw":12.739,"delta":0.581,"gamma":0.002,"optionHigh":122.92,"optionLow":104.8,"bid":103.2,"ask":104,"last":104.8,"theta":-2.327,"vega":5.704,"contractSymbol":"SPXW  260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":14,"type":"call","volume":4,"oi":472,"ivRaw":12.658,"delta":0.571,"gamma":0.002,"optionHigh":119.47,"optionLow":111.27,"bid":99.9,"ask":100.7,"last":111.27,"theta":-2.329,"vega":5.733,"contractSymbol":"SPXW  260605C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":14,"type":"call","volume":142,"oi":606,"ivRaw":12.585,"delta":0.56,"gamma":0.002,"optionHigh":118.52,"optionLow":99.49,"bid":96.6,"ask":97.5,"last":99.82,"theta":-2.332,"vega":5.758,"contractSymbol":"SPXW  260605C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":14,"type":"call","volume":73,"oi":73,"ivRaw":12.504,"delta":0.55,"gamma":0.002,"optionHigh":112,"optionLow":96.7,"bid":93.4,"ask":94.3,"last":97.1,"theta":-2.331,"vega":5.779,"contractSymbol":"SPXW  260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":14,"type":"call","volume":1554,"oi":3137,"ivRaw":12.413,"delta":0.539,"gamma":0.002,"optionHigh":110.36,"optionLow":90.08,"bid":90.3,"ask":91.1,"last":94.25,"theta":-2.326,"vega":5.797,"contractSymbol":"SPXW  260605C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"call","volume":15,"oi":138,"ivRaw":12.331,"delta":0.528,"gamma":0.002,"optionHigh":103.24,"optionLow":90.11,"bid":87.2,"ask":88,"last":90.11,"theta":-2.321,"vega":5.811,"contractSymbol":"SPXW  260605C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"call","volume":64,"oi":452,"ivRaw":12.256,"delta":0.517,"gamma":0.002,"optionHigh":103.43,"optionLow":86.94,"bid":84.2,"ask":85,"last":87.68,"theta":-2.316,"vega":5.82,"contractSymbol":"SPXW  260605C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"call","volume":134,"oi":332,"ivRaw":12.176,"delta":0.506,"gamma":0.002,"optionHigh":101.27,"optionLow":80.6,"bid":81.2,"ask":82,"last":86.18,"theta":-2.309,"vega":5.825,"contractSymbol":"SPXW  260605C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"call","volume":331,"oi":411,"ivRaw":12.097,"delta":0.495,"gamma":0.002,"optionHigh":96.01,"optionLow":79.66,"bid":78.3,"ask":79.1,"last":80.71,"theta":-2.298,"vega":5.826,"contractSymbol":"SPXW  260605C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"call","volume":228,"oi":1003,"ivRaw":12.012,"delta":0.483,"gamma":0.002,"optionHigh":90.3,"optionLow":75.57,"bid":75.4,"ask":76.2,"last":78.35,"theta":-2.284,"vega":5.821,"contractSymbol":"SPXW  260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"call","volume":417,"oi":445,"ivRaw":13.678,"delta":0.477,"gamma":0.002,"optionHigh":89.14,"optionLow":74.64,"bid":72.6,"ask":73.4,"last":75.86,"theta":-2.639,"vega":5.816,"contractSymbol":"SPXW  260605C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"call","volume":362,"oi":144,"ivRaw":13.594,"delta":0.466,"gamma":0.002,"optionHigh":88.8,"optionLow":71.72,"bid":69.8,"ask":70.7,"last":73.22,"theta":-2.621,"vega":5.806,"contractSymbol":"SPXW  260605C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"call","volume":595,"oi":1081,"ivRaw":13.517,"delta":0.456,"gamma":0.002,"optionHigh":86.37,"optionLow":68.7,"bid":67.1,"ask":68,"last":70.33,"theta":-2.603,"vega":5.792,"contractSymbol":"SPXW  260605C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"call","volume":177,"oi":282,"ivRaw":13.449,"delta":0.446,"gamma":0.002,"optionHigh":83.1,"optionLow":65.77,"bid":64.5,"ask":65.3,"last":66.05,"theta":-2.585,"vega":5.773,"contractSymbol":"SPXW  260605C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"call","volume":2090,"oi":2666,"ivRaw":13.371,"delta":0.435,"gamma":0.002,"optionHigh":81,"optionLow":62.5,"bid":61.9,"ask":62.8,"last":65.1,"theta":-2.564,"vega":5.751,"contractSymbol":"SPXW  260605C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"call","volume":72,"oi":124,"ivRaw":13.302,"delta":0.425,"gamma":0.002,"optionHigh":78,"optionLow":59.18,"bid":59.4,"ask":60.2,"last":61.28,"theta":-2.541,"vega":5.724,"contractSymbol":"SPXW  260605C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"call","volume":550,"oi":1309,"ivRaw":13.24,"delta":0.415,"gamma":0.002,"optionHigh":75.08,"optionLow":58.2,"bid":57,"ask":57.8,"last":60.45,"theta":-2.519,"vega":5.693,"contractSymbol":"SPXW  260605C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"call","volume":22,"oi":146,"ivRaw":13.171,"delta":0.404,"gamma":0.002,"optionHigh":70.63,"optionLow":54.48,"bid":54.6,"ask":55.4,"last":56.95,"theta":-2.494,"vega":5.658,"contractSymbol":"SPXW  260605C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"call","volume":121,"oi":540,"ivRaw":13.1,"delta":0.393,"gamma":0.002,"optionHigh":69,"optionLow":53.57,"bid":52.3,"ask":53.1,"last":54.27,"theta":-2.466,"vega":5.619,"contractSymbol":"SPXW  260605C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":17,"type":"call","volume":46,"oi":259,"ivRaw":12.428,"delta":0.582,"gamma":0.002,"optionHigh":132.63,"optionLow":111.94,"bid":112.7,"ask":113.6,"last":114.14,"theta":-2.013,"vega":6.279,"contractSymbol":"SPXW  260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":17,"type":"call","volume":3,"oi":87,"ivRaw":12.355,"delta":0.573,"gamma":0.002,"optionHigh":128.58,"optionLow":122.26,"bid":109.4,"ask":110.3,"last":122.26,"theta":-2.016,"vega":6.31,"contractSymbol":"SPXW  260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":17,"type":"call","volume":0,"oi":2,"ivRaw":12.275,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.1,"ask":107,"last":104.32,"theta":-2.016,"vega":6.336,"contractSymbol":"SPXW  260608C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":17,"type":"call","volume":38,"oi":63,"ivRaw":12.203,"delta":0.554,"gamma":0.002,"optionHigh":124.47,"optionLow":105.69,"bid":102.9,"ask":103.8,"last":105.69,"theta":-2.017,"vega":6.36,"contractSymbol":"SPXW  260608C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":17,"type":"call","volume":60,"oi":5,"ivRaw":12.124,"delta":0.544,"gamma":0.002,"optionHigh":105.32,"optionLow":105.32,"bid":99.7,"ask":100.6,"last":105.32,"theta":-2.015,"vega":6.38,"contractSymbol":"SPXW  260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":17,"type":"call","volume":43,"oi":453,"ivRaw":12.037,"delta":0.534,"gamma":0.002,"optionHigh":115.84,"optionLow":97.95,"bid":96.6,"ask":97.4,"last":99.52,"theta":-2.009,"vega":6.396,"contractSymbol":"SPXW  260608C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"call","volume":6,"oi":6,"ivRaw":11.965,"delta":0.524,"gamma":0.002,"optionHigh":100.4,"optionLow":98.9,"bid":93.5,"ask":94.4,"last":100.1,"theta":-2.006,"vega":6.408,"contractSymbol":"SPXW  260608C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"call","volume":50,"oi":115,"ivRaw":11.886,"delta":0.513,"gamma":0.002,"optionHigh":110.47,"optionLow":92.8,"bid":90.4,"ask":91.3,"last":93.5,"theta":-2,"vega":6.416,"contractSymbol":"SPXW  260608C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"call","volume":5,"oi":16,"ivRaw":11.81,"delta":0.503,"gamma":0.002,"optionHigh":105.02,"optionLow":92.47,"bid":87.5,"ask":88.3,"last":103.63,"theta":-1.993,"vega":6.419,"contractSymbol":"SPXW  260608C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"call","volume":6,"oi":72,"ivRaw":11.728,"delta":0.492,"gamma":0.002,"optionHigh":98.1,"optionLow":90.9,"bid":84.5,"ask":85.4,"last":98.1,"theta":-1.982,"vega":6.418,"contractSymbol":"SPXW  260608C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"call","volume":148,"oi":416,"ivRaw":11.656,"delta":0.482,"gamma":0.002,"optionHigh":99.46,"optionLow":82.96,"bid":81.7,"ask":82.5,"last":84.89,"theta":-1.972,"vega":6.413,"contractSymbol":"SPXW  260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"call","volume":333,"oi":118,"ivRaw":13.507,"delta":0.476,"gamma":0.002,"optionHigh":97.86,"optionLow":81.49,"bid":78.8,"ask":79.7,"last":83.8,"theta":-2.328,"vega":6.409,"contractSymbol":"SPXW  260608C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"call","volume":71,"oi":2,"ivRaw":13.429,"delta":0.467,"gamma":0.002,"optionHigh":90.98,"optionLow":79.26,"bid":76.1,"ask":76.9,"last":83,"theta":-2.314,"vega":6.398,"contractSymbol":"SPXW  260608C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"call","volume":234,"oi":210,"ivRaw":13.36,"delta":0.457,"gamma":0.002,"optionHigh":90.8,"optionLow":77.6,"bid":73.4,"ask":74.2,"last":78.03,"theta":-2.3,"vega":6.384,"contractSymbol":"SPXW  260608C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"call","volume":131,"oi":0,"ivRaw":13.291,"delta":0.448,"gamma":0.002,"optionHigh":86.3,"optionLow":79.46,"bid":70.7,"ask":71.5,"last":79.83,"theta":-2.285,"vega":6.366,"contractSymbol":"SPXW  260608C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"call","volume":965,"oi":1158,"ivRaw":13.222,"delta":0.438,"gamma":0.002,"optionHigh":86.39,"optionLow":69.3,"bid":68.1,"ask":68.9,"last":69.3,"theta":-2.269,"vega":6.344,"contractSymbol":"SPXW  260608C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"call","volume":41,"oi":0,"ivRaw":13.153,"delta":0.429,"gamma":0.002,"optionHigh":81.9,"optionLow":68.7,"bid":65.6,"ask":66.4,"last":68.7,"theta":-2.251,"vega":6.319,"contractSymbol":"SPXW  260608C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"call","volume":106,"oi":448,"ivRaw":13.092,"delta":0.419,"gamma":0.002,"optionHigh":80.6,"optionLow":64.5,"bid":63.1,"ask":63.9,"last":67.9,"theta":-2.233,"vega":6.289,"contractSymbol":"SPXW  260608C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"call","volume":50,"oi":154,"ivRaw":12.962,"delta":0.4,"gamma":0.002,"optionHigh":75.36,"optionLow":59.8,"bid":58.3,"ask":59.1,"last":61.45,"theta":-2.19,"vega":6.218,"contractSymbol":"SPXW  260608C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"call","volume":62,"oi":971,"ivRaw":12.905,"delta":0.39,"gamma":0.002,"optionHigh":69.96,"optionLow":57.4,"bid":56,"ask":56.8,"last":57.4,"theta":-2.169,"vega":6.177,"contractSymbol":"SPXW  260608C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":18,"type":"call","volume":5,"oi":126,"ivRaw":12.598,"delta":0.579,"gamma":0.002,"optionHigh":121.4,"optionLow":121.4,"bid":116.8,"ask":117.7,"last":121.4,"theta":-1.997,"vega":6.472,"contractSymbol":"SPXW  260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":26,"ivRaw":12.525,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.3,"last":112.34,"theta":-1.999,"vega":6.501,"contractSymbol":"SPXW  260609C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.445,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":111.1,"last":0,"theta":-1.998,"vega":6.526,"contractSymbol":"SPXW  260609C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":15,"ivRaw":12.373,"delta":0.552,"gamma":0.002,"optionHigh":120.89,"optionLow":120.89,"bid":106.9,"ask":107.8,"last":120.89,"theta":-1.998,"vega":6.549,"contractSymbol":"SPXW  260609C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":4,"ivRaw":12.294,"delta":0.542,"gamma":0.002,"optionHigh":119,"optionLow":119,"bid":103.8,"ask":104.7,"last":119,"theta":-1.995,"vega":6.568,"contractSymbol":"SPXW  260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":18,"type":"call","volume":29,"oi":1079,"ivRaw":12.216,"delta":0.533,"gamma":0.002,"optionHigh":114.95,"optionLow":112.9,"bid":100.6,"ask":101.5,"last":112.9,"theta":-1.991,"vega":6.583,"contractSymbol":"SPXW  260609C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":1,"ivRaw":12.138,"delta":0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.4,"last":71.32,"theta":-1.986,"vega":6.594,"contractSymbol":"SPXW  260609C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"call","volume":11,"oi":154,"ivRaw":12.063,"delta":0.513,"gamma":0.002,"optionHigh":111.47,"optionLow":103.12,"bid":94.5,"ask":95.4,"last":111.47,"theta":-1.98,"vega":6.602,"contractSymbol":"SPXW  260609C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.986,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":92.4,"last":0,"theta":-1.973,"vega":6.606,"contractSymbol":"SPXW  260609C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":34,"ivRaw":11.906,"delta":0.493,"gamma":0.002,"optionHigh":95.7,"optionLow":91.35,"bid":88.6,"ask":89.5,"last":95.7,"theta":-1.963,"vega":6.605,"contractSymbol":"SPXW  260609C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"call","volume":44,"oi":97,"ivRaw":11.829,"delta":0.483,"gamma":0.002,"optionHigh":97.82,"optionLow":85.8,"bid":85.7,"ask":86.6,"last":97.82,"theta":-1.952,"vega":6.6,"contractSymbol":"SPXW  260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"call","volume":48,"oi":94,"ivRaw":13.737,"delta":0.478,"gamma":0.002,"optionHigh":89.4,"optionLow":85.64,"bid":82.8,"ask":83.7,"last":85.64,"theta":-2.308,"vega":6.596,"contractSymbol":"SPXW  260609C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"call","volume":13,"oi":0,"ivRaw":13.663,"delta":0.469,"gamma":0.002,"optionHigh":91.75,"optionLow":87,"bid":80,"ask":80.9,"last":87.2,"theta":-2.295,"vega":6.586,"contractSymbol":"SPXW  260609C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"call","volume":87,"oi":144,"ivRaw":13.597,"delta":0.46,"gamma":0.002,"optionHigh":96.2,"optionLow":79.6,"bid":77.3,"ask":78.2,"last":79.6,"theta":-2.283,"vega":6.573,"contractSymbol":"SPXW  260609C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"call","volume":10,"oi":1,"ivRaw":13.524,"delta":0.451,"gamma":0.002,"optionHigh":86.7,"optionLow":81,"bid":74.6,"ask":75.5,"last":81,"theta":-2.267,"vega":6.556,"contractSymbol":"SPXW  260609C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"call","volume":42,"oi":519,"ivRaw":13.459,"delta":0.442,"gamma":0.002,"optionHigh":88.43,"optionLow":74.84,"bid":72,"ask":72.9,"last":75.05,"theta":-2.252,"vega":6.536,"contractSymbol":"SPXW  260609C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":13.387,"delta":0.432,"gamma":0.002,"optionHigh":74.95,"optionLow":74.95,"bid":69.4,"ask":70.3,"last":74.95,"theta":-2.234,"vega":6.512,"contractSymbol":"SPXW  260609C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"call","volume":24,"oi":42,"ivRaw":13.322,"delta":0.423,"gamma":0.002,"optionHigh":82.83,"optionLow":73.73,"bid":66.9,"ask":67.8,"last":77.6,"theta":-2.217,"vega":6.485,"contractSymbol":"SPXW  260609C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"call","volume":5,"oi":28,"ivRaw":13.188,"delta":0.405,"gamma":0.002,"optionHigh":75.15,"optionLow":65,"bid":62.1,"ask":62.9,"last":73.05,"theta":-2.177,"vega":6.418,"contractSymbol":"SPXW  260609C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"call","volume":15,"oi":268,"ivRaw":13.126,"delta":0.395,"gamma":0.002,"optionHigh":71.82,"optionLow":65,"bid":59.7,"ask":60.5,"last":65,"theta":-2.156,"vega":6.379,"contractSymbol":"SPXW  260609C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":19,"type":"call","volume":19,"oi":54,"ivRaw":12.939,"delta":0.576,"gamma":0.002,"optionHigh":127.3,"optionLow":127.3,"bid":121.9,"ask":122.8,"last":127.3,"theta":-2.017,"vega":6.662,"contractSymbol":"SPXW  260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":19,"type":"call","volume":2,"oi":38,"ivRaw":12.858,"delta":0.567,"gamma":0.002,"optionHigh":125.94,"optionLow":120.7,"bid":118.6,"ask":119.5,"last":125.94,"theta":-2.016,"vega":6.688,"contractSymbol":"SPXW  260610C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.785,"delta":0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":116.2,"last":107.24,"theta":-2.016,"vega":6.712,"contractSymbol":"SPXW  260610C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":36,"ivRaw":12.705,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.1,"ask":113,"last":102.83,"theta":-2.013,"vega":6.733,"contractSymbol":"SPXW  260610C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":7,"ivRaw":12.627,"delta":0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.8,"last":99.78,"theta":-2.01,"vega":6.751,"contractSymbol":"SPXW  260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":19,"type":"call","volume":79,"oi":386,"ivRaw":12.556,"delta":0.532,"gamma":0.002,"optionHigh":126.9,"optionLow":110.5,"bid":105.8,"ask":106.7,"last":118.13,"theta":-2.007,"vega":6.765,"contractSymbol":"SPXW  260610C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":3,"ivRaw":12.479,"delta":0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.6,"last":100.2,"theta":-2.001,"vega":6.776,"contractSymbol":"SPXW  260610C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"call","volume":1,"oi":28,"ivRaw":12.398,"delta":0.513,"gamma":0.002,"optionHigh":111.22,"optionLow":111.22,"bid":99.6,"ask":100.6,"last":111.22,"theta":-1.994,"vega":6.783,"contractSymbol":"SPXW  260610C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.324,"delta":0.503,"gamma":0.002,"optionHigh":103.67,"optionLow":102.48,"bid":96.6,"ask":97.6,"last":103.67,"theta":-1.987,"vega":6.787,"contractSymbol":"SPXW  260610C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"call","volume":10,"oi":8,"ivRaw":12.253,"delta":0.494,"gamma":0.002,"optionHigh":110.02,"optionLow":101.98,"bid":93.7,"ask":94.6,"last":110.02,"theta":-1.978,"vega":6.786,"contractSymbol":"SPXW  260610C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"call","volume":6,"oi":408,"ivRaw":12.164,"delta":0.484,"gamma":0.002,"optionHigh":94.1,"optionLow":94,"bid":90.8,"ask":91.7,"last":94,"theta":-1.965,"vega":6.782,"contractSymbol":"SPXW  260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"call","volume":20,"oi":12,"ivRaw":14.121,"delta":0.48,"gamma":0.002,"optionHigh":102.51,"optionLow":90.4,"bid":87.9,"ask":88.9,"last":94,"theta":-2.321,"vega":6.779,"contractSymbol":"SPXW  260610C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"call","volume":256,"oi":1,"ivRaw":14.05,"delta":0.471,"gamma":0.002,"optionHigh":99.61,"optionLow":91.88,"bid":85.1,"ask":86.1,"last":91.88,"theta":-2.309,"vega":6.77,"contractSymbol":"SPXW  260610C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"call","volume":110,"oi":10,"ivRaw":13.987,"delta":0.463,"gamma":0.002,"optionHigh":96.72,"optionLow":86.7,"bid":82.4,"ask":83.3,"last":86.7,"theta":-2.297,"vega":6.758,"contractSymbol":"SPXW  260610C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"call","volume":85,"oi":110,"ivRaw":13.918,"delta":0.454,"gamma":0.002,"optionHigh":93.7,"optionLow":86.41,"bid":79.7,"ask":80.6,"last":86.41,"theta":-2.283,"vega":6.743,"contractSymbol":"SPXW  260610C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"call","volume":59,"oi":2739,"ivRaw":13.842,"delta":0.445,"gamma":0.002,"optionHigh":94.1,"optionLow":79.49,"bid":77,"ask":77.9,"last":80.1,"theta":-2.267,"vega":6.725,"contractSymbol":"SPXW  260610C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"call","volume":23,"oi":0,"ivRaw":13.774,"delta":0.437,"gamma":0.002,"optionHigh":85.6,"optionLow":81.1,"bid":74.4,"ask":75.3,"last":85.6,"theta":-2.251,"vega":6.703,"contractSymbol":"SPXW  260610C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"call","volume":17,"oi":221,"ivRaw":13.714,"delta":0.428,"gamma":0.002,"optionHigh":84.7,"optionLow":75.08,"bid":71.9,"ask":72.8,"last":75.08,"theta":-2.235,"vega":6.678,"contractSymbol":"SPXW  260610C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"call","volume":20,"oi":192,"ivRaw":13.575,"delta":0.41,"gamma":0.002,"optionHigh":81.02,"optionLow":75.87,"bid":67,"ask":67.8,"last":76.88,"theta":-2.196,"vega":6.617,"contractSymbol":"SPXW  260610C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"call","volume":35,"oi":2536,"ivRaw":13.518,"delta":0.402,"gamma":0.002,"optionHigh":67.76,"optionLow":66.81,"bid":64.6,"ask":65.4,"last":67.04,"theta":-2.178,"vega":6.581,"contractSymbol":"SPXW  260610C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":20,"type":"call","volume":2,"oi":65,"ivRaw":13.084,"delta":0.574,"gamma":0.002,"optionHigh":137.6,"optionLow":137.6,"bid":125.9,"ask":126.9,"last":137.6,"theta":-2.002,"vega":6.842,"contractSymbol":"SPXW  260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":20,"type":"call","volume":2,"oi":22,"ivRaw":13.002,"delta":0.565,"gamma":0.002,"optionHigh":130.86,"optionLow":130.86,"bid":122.6,"ask":123.6,"last":130.86,"theta":-2.001,"vega":6.868,"contractSymbol":"SPXW  260611C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.937,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.3,"last":0,"theta":-2.001,"vega":6.891,"contractSymbol":"SPXW  260611C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":19,"ivRaw":12.851,"delta":0.548,"gamma":0.002,"optionHigh":130.81,"optionLow":127.84,"bid":116.1,"ask":117.1,"last":127.84,"theta":-1.997,"vega":6.911,"contractSymbol":"SPXW  260611C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.788,"delta":0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113,"ask":113.9,"last":0,"theta":-1.995,"vega":6.928,"contractSymbol":"SPXW  260611C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":20,"type":"call","volume":9,"oi":381,"ivRaw":12.704,"delta":0.531,"gamma":0.002,"optionHigh":129,"optionLow":121.15,"bid":109.8,"ask":110.8,"last":123.28,"theta":-1.989,"vega":6.942,"contractSymbol":"SPXW  260611C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.628,"delta":0.522,"gamma":0.002,"optionHigh":108.55,"optionLow":108.55,"bid":106.7,"ask":107.7,"last":108.55,"theta":-1.984,"vega":6.952,"contractSymbol":"SPXW  260611C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"call","volume":9,"oi":25,"ivRaw":12.556,"delta":0.513,"gamma":0.002,"optionHigh":124.3,"optionLow":119.13,"bid":103.7,"ask":104.6,"last":124.3,"theta":-1.978,"vega":6.96,"contractSymbol":"SPXW  260611C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.476,"delta":0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.7,"ask":101.6,"last":0,"theta":-1.97,"vega":6.963,"contractSymbol":"SPXW  260611C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":12,"ivRaw":12.407,"delta":0.495,"gamma":0.002,"optionHigh":101.58,"optionLow":101.58,"bid":97.7,"ask":98.7,"last":101.58,"theta":-1.961,"vega":6.963,"contractSymbol":"SPXW  260611C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"call","volume":168,"oi":109,"ivRaw":12.328,"delta":0.485,"gamma":0.002,"optionHigh":109.66,"optionLow":95.96,"bid":94.8,"ask":95.8,"last":99.5,"theta":-1.95,"vega":6.959,"contractSymbol":"SPXW  260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"call","volume":48,"oi":36,"ivRaw":14.34,"delta":0.481,"gamma":0.002,"optionHigh":98.3,"optionLow":96.5,"bid":92,"ask":92.9,"last":96.6,"theta":-2.306,"vega":6.956,"contractSymbol":"SPXW  260611C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"call","volume":63,"oi":0,"ivRaw":14.272,"delta":0.473,"gamma":0.002,"optionHigh":104.43,"optionLow":94,"bid":89.1,"ask":90.1,"last":94,"theta":-2.295,"vega":6.948,"contractSymbol":"SPXW  260611C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"call","volume":29,"oi":28,"ivRaw":14.204,"delta":0.465,"gamma":0.002,"optionHigh":100.1,"optionLow":96.2,"bid":86.4,"ask":87.3,"last":97.8,"theta":-2.283,"vega":6.937,"contractSymbol":"SPXW  260611C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"call","volume":62,"oi":0,"ivRaw":14.131,"delta":0.456,"gamma":0.002,"optionHigh":100.9,"optionLow":94.2,"bid":83.7,"ask":84.6,"last":100.9,"theta":-2.269,"vega":6.923,"contractSymbol":"SPXW  260611C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"call","volume":28,"oi":512,"ivRaw":14.066,"delta":0.448,"gamma":0.002,"optionHigh":97.12,"optionLow":85.95,"bid":81,"ask":81.9,"last":85.95,"theta":-2.255,"vega":6.906,"contractSymbol":"SPXW  260611C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"call","volume":7,"oi":0,"ivRaw":14.001,"delta":0.44,"gamma":0.002,"optionHigh":89.62,"optionLow":88.2,"bid":78.4,"ask":79.3,"last":89.62,"theta":-2.24,"vega":6.886,"contractSymbol":"SPXW  260611C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":70,"ivRaw":13.931,"delta":0.431,"gamma":0.002,"optionHigh":86.88,"optionLow":86.88,"bid":75.8,"ask":76.7,"last":86.88,"theta":-2.223,"vega":6.862,"contractSymbol":"SPXW  260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":3,"ivRaw":13.8,"delta":0.415,"gamma":0.002,"optionHigh":73.48,"optionLow":73.48,"bid":70.8,"ask":71.7,"last":73.48,"theta":-2.188,"vega":6.805,"contractSymbol":"SPXW  260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"call","volume":85,"oi":381,"ivRaw":13.742,"delta":0.406,"gamma":0.002,"optionHigh":83.7,"optionLow":72.95,"bid":68.4,"ask":69.3,"last":72.95,"theta":-2.171,"vega":6.772,"contractSymbol":"SPXW  260611C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":21,"type":"call","volume":164,"oi":266,"ivRaw":13.224,"delta":0.574,"gamma":0.002,"optionHigh":153.34,"optionLow":132.4,"bid":130.7,"ask":131.7,"last":133.2,"theta":-2.024,"vega":7.011,"contractSymbol":"SPXW  260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":21,"type":"call","volume":46,"oi":216,"ivRaw":13.152,"delta":0.566,"gamma":0.002,"optionHigh":147.3,"optionLow":131.6,"bid":127.4,"ask":128.3,"last":134,"theta":-2.023,"vega":7.037,"contractSymbol":"SPXW  260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":21,"type":"call","volume":0,"oi":101,"ivRaw":13.074,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.1,"ask":125.1,"last":114.95,"theta":-2.021,"vega":7.06,"contractSymbol":"SPXW  260612C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":21,"type":"call","volume":34,"oi":102,"ivRaw":12.991,"delta":0.55,"gamma":0.002,"optionHigh":137.9,"optionLow":124.68,"bid":120.9,"ask":121.8,"last":128.07,"theta":-2.016,"vega":7.08,"contractSymbol":"SPXW  260612C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":21,"type":"call","volume":19,"oi":109,"ivRaw":12.916,"delta":0.541,"gamma":0.002,"optionHigh":135,"optionLow":121.33,"bid":117.7,"ask":118.7,"last":121.79,"theta":-2.012,"vega":7.098,"contractSymbol":"SPXW  260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":21,"type":"call","volume":195,"oi":1025,"ivRaw":12.849,"delta":0.533,"gamma":0.002,"optionHigh":132.27,"optionLow":114.95,"bid":114.5,"ask":115.5,"last":117.7,"theta":-2.008,"vega":7.112,"contractSymbol":"SPXW  260612C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"call","volume":91,"oi":236,"ivRaw":12.776,"delta":0.524,"gamma":0.002,"optionHigh":116.4,"optionLow":114.55,"bid":111.4,"ask":112.4,"last":114.55,"theta":-2.003,"vega":7.123,"contractSymbol":"SPXW  260612C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"call","volume":49,"oi":151,"ivRaw":12.698,"delta":0.516,"gamma":0.002,"optionHigh":124.38,"optionLow":111.35,"bid":108.4,"ask":109.3,"last":111.35,"theta":-1.995,"vega":7.131,"contractSymbol":"SPXW  260612C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"call","volume":7,"oi":66,"ivRaw":12.624,"delta":0.507,"gamma":0.002,"optionHigh":125.7,"optionLow":107.78,"bid":105.4,"ask":106.3,"last":108.83,"theta":-1.988,"vega":7.136,"contractSymbol":"SPXW  260612C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"call","volume":15,"oi":82,"ivRaw":12.554,"delta":0.498,"gamma":0.002,"optionHigh":121.68,"optionLow":104.8,"bid":102.4,"ask":103.3,"last":104.8,"theta":-1.979,"vega":7.137,"contractSymbol":"SPXW  260612C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"call","volume":1087,"oi":1358,"ivRaw":12.476,"delta":0.489,"gamma":0.002,"optionHigh":119.02,"optionLow":101.48,"bid":99.4,"ask":100.4,"last":102.49,"theta":-1.968,"vega":7.135,"contractSymbol":"SPXW  260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"call","volume":33,"oi":252,"ivRaw":12.401,"delta":0.48,"gamma":0.002,"optionHigh":110.75,"optionLow":98.3,"bid":96.6,"ask":97.5,"last":99.19,"theta":-1.956,"vega":7.129,"contractSymbol":"SPXW  260612C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"call","volume":83,"oi":141,"ivRaw":14.471,"delta":0.477,"gamma":0.002,"optionHigh":109.2,"optionLow":98.8,"bid":93.7,"ask":94.7,"last":100.4,"theta":-2.312,"vega":7.126,"contractSymbol":"SPXW  260612C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"call","volume":206,"oi":97,"ivRaw":14.401,"delta":0.469,"gamma":0.002,"optionHigh":109.52,"optionLow":92.64,"bid":90.9,"ask":91.9,"last":97.01,"theta":-2.3,"vega":7.116,"contractSymbol":"SPXW  260612C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"call","volume":213,"oi":31,"ivRaw":14.332,"delta":0.461,"gamma":0.002,"optionHigh":107.3,"optionLow":96.4,"bid":88.2,"ask":89.1,"last":101,"theta":-2.287,"vega":7.104,"contractSymbol":"SPXW  260612C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"call","volume":416,"oi":1576,"ivRaw":14.264,"delta":0.453,"gamma":0.002,"optionHigh":105,"optionLow":86.45,"bid":85.5,"ask":86.4,"last":88.17,"theta":-2.273,"vega":7.089,"contractSymbol":"SPXW  260612C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"call","volume":18,"oi":195,"ivRaw":14.198,"delta":0.445,"gamma":0.002,"optionHigh":99.2,"optionLow":86.8,"bid":82.9,"ask":83.8,"last":86.8,"theta":-2.258,"vega":7.071,"contractSymbol":"SPXW  260612C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"call","volume":84,"oi":149,"ivRaw":14.133,"delta":0.437,"gamma":0.002,"optionHigh":98.12,"optionLow":84.5,"bid":80.3,"ask":81.2,"last":86.4,"theta":-2.242,"vega":7.049,"contractSymbol":"SPXW  260612C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"call","volume":1007,"oi":53,"ivRaw":14.069,"delta":0.429,"gamma":0.002,"optionHigh":95.77,"optionLow":79.88,"bid":77.7,"ask":78.6,"last":91.99,"theta":-2.226,"vega":7.025,"contractSymbol":"SPXW  260612C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"call","volume":96,"oi":175,"ivRaw":14.006,"delta":0.421,"gamma":0.002,"optionHigh":92.95,"optionLow":78.55,"bid":75.2,"ask":76.1,"last":78.55,"theta":-2.209,"vega":6.998,"contractSymbol":"SPXW  260612C07520000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":24,"type":"call","volume":0,"oi":26,"ivRaw":13.378,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.1,"ask":160.2,"last":136.47,"theta":-1.783,"vega":7.283,"contractSymbol":"SPXW  260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":24,"type":"call","volume":49,"oi":417,"ivRaw":13.233,"delta":0.605,"gamma":0.002,"optionHigh":170.82,"optionLow":154.3,"bid":152.1,"ask":153.4,"last":154.3,"theta":-1.789,"vega":7.36,"contractSymbol":"SPXW  260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":24,"type":"call","volume":24,"oi":102,"ivRaw":13.083,"delta":0.59,"gamma":0.002,"optionHigh":158.95,"optionLow":148.18,"bid":145.2,"ask":146.2,"last":153.07,"theta":-1.791,"vega":7.429,"contractSymbol":"SPXW  260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":24,"type":"call","volume":14,"oi":133,"ivRaw":12.936,"delta":0.575,"gamma":0.002,"optionHigh":153.06,"optionLow":149.64,"bid":138.4,"ask":139.4,"last":149.9,"theta":-1.791,"vega":7.49,"contractSymbol":"SPXW  260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"call","volume":21,"oi":567,"ivRaw":12.869,"delta":0.567,"gamma":0.002,"optionHigh":152.36,"optionLow":149.24,"bid":135.1,"ask":136.1,"last":149.24,"theta":-1.791,"vega":7.516,"contractSymbol":"SPXW  260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"call","volume":36,"oi":53,"ivRaw":12.797,"delta":0.56,"gamma":0.002,"optionHigh":150.9,"optionLow":139.54,"bid":131.8,"ask":132.8,"last":143,"theta":-1.79,"vega":7.54,"contractSymbol":"SPXW  260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"call","volume":26,"oi":71,"ivRaw":12.651,"delta":0.544,"gamma":0.002,"optionHigh":142.7,"optionLow":137.12,"bid":125.3,"ask":126.3,"last":137.12,"theta":-1.785,"vega":7.58,"contractSymbol":"SPXW  260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"call","volume":46,"oi":367,"ivRaw":12.504,"delta":0.528,"gamma":0.002,"optionHigh":138.22,"optionLow":121.38,"bid":119,"ask":120,"last":121.38,"theta":-1.776,"vega":7.609,"contractSymbol":"SPXW  260615C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"call","volume":41,"oi":79,"ivRaw":12.359,"delta":0.511,"gamma":0.002,"optionHigh":128.2,"optionLow":115.9,"bid":112.8,"ask":113.9,"last":119.61,"theta":-1.765,"vega":7.625,"contractSymbol":"SPXW  260615C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"call","volume":12,"oi":61,"ivRaw":12.212,"delta":0.494,"gamma":0.002,"optionHigh":121.5,"optionLow":112.93,"bid":106.9,"ask":107.9,"last":117.9,"theta":-1.749,"vega":7.627,"contractSymbol":"SPXW  260615C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"call","volume":94,"oi":289,"ivRaw":12.145,"delta":0.485,"gamma":0.002,"optionHigh":123.32,"optionLow":107.31,"bid":103.9,"ask":104.9,"last":107.31,"theta":-1.741,"vega":7.623,"contractSymbol":"SPXW  260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"call","volume":38,"oi":41,"ivRaw":12.073,"delta":0.476,"gamma":0.002,"optionHigh":116.85,"optionLow":106.1,"bid":101.1,"ask":102.1,"last":106.3,"theta":-1.731,"vega":7.615,"contractSymbol":"SPXW  260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"call","volume":193,"oi":76,"ivRaw":14.226,"delta":0.467,"gamma":0.001,"optionHigh":113.92,"optionLow":97.19,"bid":95.4,"ask":96.4,"last":97.57,"theta":-2.077,"vega":7.603,"contractSymbol":"SPXW  260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"call","volume":177,"oi":1164,"ivRaw":14.096,"delta":0.452,"gamma":0.001,"optionHigh":107.13,"optionLow":90.15,"bid":90,"ask":91,"last":92.67,"theta":-2.054,"vega":7.575,"contractSymbol":"SPXW  260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"call","volume":42,"oi":144,"ivRaw":13.971,"delta":0.437,"gamma":0.001,"optionHigh":100.92,"optionLow":86.68,"bid":84.7,"ask":85.7,"last":86.68,"theta":-2.029,"vega":7.534,"contractSymbol":"SPXW  260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"call","volume":28,"oi":48,"ivRaw":13.845,"delta":0.422,"gamma":0.001,"optionHigh":95.17,"optionLow":83.93,"bid":79.6,"ask":80.6,"last":83.93,"theta":-2,"vega":7.482,"contractSymbol":"SPXW  260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"call","volume":143,"oi":1259,"ivRaw":13.787,"delta":0.414,"gamma":0.001,"optionHigh":92.8,"optionLow":77.6,"bid":77.2,"ask":78.2,"last":78.86,"theta":-1.985,"vega":7.452,"contractSymbol":"SPXW  260615C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"call","volume":25,"oi":75,"ivRaw":13.727,"delta":0.406,"gamma":0.001,"optionHigh":88.72,"optionLow":86.31,"bid":74.8,"ask":75.7,"last":86.31,"theta":-1.97,"vega":7.418,"contractSymbol":"SPXW  260615C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"call","volume":38,"oi":41,"ivRaw":13.62,"delta":0.391,"gamma":0.001,"optionHigh":87.16,"optionLow":81.01,"bid":70.1,"ask":71,"last":81.01,"theta":-1.938,"vega":7.342,"contractSymbol":"SPXW  260615C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"call","volume":249,"oi":883,"ivRaw":13.511,"delta":0.375,"gamma":0.001,"optionHigh":80.66,"optionLow":68.06,"bid":65.6,"ask":66.5,"last":68.06,"theta":-1.902,"vega":7.254,"contractSymbol":"SPXW  260615C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":62,"ivRaw":13.469,"delta":0.616,"gamma":0.001,"optionHigh":162.54,"optionLow":162.54,"bid":162.5,"ask":163.8,"last":162.54,"theta":-1.77,"vega":7.449,"contractSymbol":"SPXW  260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":25,"type":"call","volume":30,"oi":299,"ivRaw":13.314,"delta":0.602,"gamma":0.001,"optionHigh":173.5,"optionLow":168.91,"bid":155.4,"ask":156.5,"last":171.17,"theta":-1.773,"vega":7.524,"contractSymbol":"SPXW  260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":25,"type":"call","volume":4,"oi":93,"ivRaw":13.173,"delta":0.588,"gamma":0.002,"optionHigh":161.96,"optionLow":158.19,"bid":148.5,"ask":149.6,"last":158.19,"theta":-1.775,"vega":7.592,"contractSymbol":"SPXW  260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":25,"type":"call","volume":4,"oi":21,"ivRaw":13.033,"delta":0.573,"gamma":0.002,"optionHigh":157.33,"optionLow":154.7,"bid":141.8,"ask":142.8,"last":154.7,"theta":-1.776,"vega":7.651,"contractSymbol":"SPXW  260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":51,"ivRaw":12.959,"delta":0.566,"gamma":0.002,"optionHigh":153.93,"optionLow":142.37,"bid":138.4,"ask":139.8,"last":142.37,"theta":-1.775,"vega":7.676,"contractSymbol":"SPXW  260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":12.888,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.2,"ask":136.2,"last":127.51,"theta":-1.773,"vega":7.7,"contractSymbol":"SPXW  260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"call","volume":10,"oi":35,"ivRaw":12.743,"delta":0.543,"gamma":0.002,"optionHigh":140.32,"optionLow":139.39,"bid":128.7,"ask":129.7,"last":139.39,"theta":-1.767,"vega":7.739,"contractSymbol":"SPXW  260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"call","volume":419,"oi":94,"ivRaw":12.597,"delta":0.527,"gamma":0.002,"optionHigh":140,"optionLow":126.1,"bid":122.4,"ask":123.4,"last":126.1,"theta":-1.758,"vega":7.766,"contractSymbol":"SPXW  260616C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"call","volume":6,"oi":65,"ivRaw":12.454,"delta":0.511,"gamma":0.002,"optionHigh":130.4,"optionLow":129.62,"bid":116.2,"ask":117.4,"last":129.62,"theta":-1.747,"vega":7.782,"contractSymbol":"SPXW  260616C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"call","volume":9,"oi":30,"ivRaw":12.31,"delta":0.494,"gamma":0.002,"optionHigh":131.6,"optionLow":112.4,"bid":110.2,"ask":111.3,"last":122.25,"theta":-1.732,"vega":7.785,"contractSymbol":"SPXW  260616C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"call","volume":13,"oi":30,"ivRaw":12.245,"delta":0.486,"gamma":0.002,"optionHigh":119.15,"optionLow":110.6,"bid":107.3,"ask":108.3,"last":111.5,"theta":-1.724,"vega":7.781,"contractSymbol":"SPXW  260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":5,"ivRaw":12.174,"delta":0.477,"gamma":0.002,"optionHigh":110.1,"optionLow":109.68,"bid":104.4,"ask":105.4,"last":109.68,"theta":-1.715,"vega":7.773,"contractSymbol":"SPXW  260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"call","volume":53,"oi":21,"ivRaw":14.372,"delta":0.469,"gamma":0.001,"optionHigh":110.7,"optionLow":102.01,"bid":98.8,"ask":99.8,"last":102.23,"theta":-2.06,"vega":7.762,"contractSymbol":"SPXW  260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"call","volume":249,"oi":266,"ivRaw":14.246,"delta":0.454,"gamma":0.001,"optionHigh":114.3,"optionLow":95.68,"bid":93.3,"ask":94.3,"last":96.55,"theta":-2.039,"vega":7.735,"contractSymbol":"SPXW  260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"call","volume":19,"oi":89,"ivRaw":14.119,"delta":0.439,"gamma":0.001,"optionHigh":112,"optionLow":98.75,"bid":88,"ask":89,"last":105.9,"theta":-2.014,"vega":7.697,"contractSymbol":"SPXW  260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":6,"ivRaw":13.999,"delta":0.424,"gamma":0.001,"optionHigh":94.96,"optionLow":93.45,"bid":82.9,"ask":83.9,"last":93.45,"theta":-1.987,"vega":7.647,"contractSymbol":"SPXW  260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"call","volume":9,"oi":105,"ivRaw":13.937,"delta":0.417,"gamma":0.001,"optionHigh":97.09,"optionLow":83.16,"bid":80.4,"ask":81.4,"last":83.16,"theta":-1.973,"vega":7.618,"contractSymbol":"SPXW  260616C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":15,"ivRaw":13.884,"delta":0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78,"ask":79,"last":69.63,"theta":-1.959,"vega":7.586,"contractSymbol":"SPXW  260616C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"call","volume":5,"oi":21,"ivRaw":13.766,"delta":0.394,"gamma":0.001,"optionHigh":83.65,"optionLow":76.58,"bid":73.3,"ask":74.2,"last":76.58,"theta":-1.927,"vega":7.513,"contractSymbol":"SPXW  260616C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"call","volume":25,"oi":57,"ivRaw":13.664,"delta":0.379,"gamma":0.001,"optionHigh":79.28,"optionLow":76.68,"bid":68.7,"ask":69.7,"last":76.68,"theta":-1.894,"vega":7.429,"contractSymbol":"SPXW  260616C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":72,"ivRaw":13.821,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.8,"ask":168.8,"last":129.57,"theta":-1.797,"vega":7.624,"contractSymbol":"SPXW  260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":26,"type":"call","volume":22,"oi":595,"ivRaw":13.68,"delta":0.598,"gamma":0.001,"optionHigh":175.69,"optionLow":163.8,"bid":160.8,"ask":161.8,"last":165.2,"theta":-1.801,"vega":7.694,"contractSymbol":"SPXW  260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":26,"ivRaw":13.536,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.9,"ask":155,"last":121.1,"theta":-1.802,"vega":7.758,"contractSymbol":"SPXW  260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":11,"ivRaw":13.4,"delta":0.57,"gamma":0.001,"optionHigh":162.05,"optionLow":162.05,"bid":147.2,"ask":148.3,"last":162.05,"theta":-1.802,"vega":7.813,"contractSymbol":"SPXW  260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"call","volume":3,"oi":430,"ivRaw":13.333,"delta":0.563,"gamma":0.001,"optionHigh":158.65,"optionLow":150.3,"bid":143.9,"ask":145,"last":158.65,"theta":-1.801,"vega":7.837,"contractSymbol":"SPXW  260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":97,"ivRaw":13.26,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.6,"ask":141.8,"last":130.33,"theta":-1.799,"vega":7.859,"contractSymbol":"SPXW  260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":13.115,"delta":0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135.3,"last":124.94,"theta":-1.792,"vega":7.895,"contractSymbol":"SPXW  260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"call","volume":8,"oi":101,"ivRaw":12.976,"delta":0.526,"gamma":0.002,"optionHigh":146.57,"optionLow":129.31,"bid":127.9,"ask":129,"last":129.31,"theta":-1.784,"vega":7.921,"contractSymbol":"SPXW  260617C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":51,"ivRaw":12.835,"delta":0.511,"gamma":0.002,"optionHigh":127.59,"optionLow":127.59,"bid":121.7,"ask":122.8,"last":127.59,"theta":-1.773,"vega":7.936,"contractSymbol":"SPXW  260617C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":32,"ivRaw":12.693,"delta":0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.8,"last":98.9,"theta":-1.758,"vega":7.939,"contractSymbol":"SPXW  260617C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"call","volume":25,"oi":66,"ivRaw":12.629,"delta":0.487,"gamma":0.002,"optionHigh":128.2,"optionLow":115.6,"bid":112.8,"ask":113.9,"last":116.3,"theta":-1.75,"vega":7.936,"contractSymbol":"SPXW  260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"call","volume":26,"oi":97,"ivRaw":12.56,"delta":0.479,"gamma":0.002,"optionHigh":123.84,"optionLow":112.8,"bid":110,"ask":111,"last":112.8,"theta":-1.741,"vega":7.929,"contractSymbol":"SPXW  260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"call","volume":22,"oi":17,"ivRaw":14.8,"delta":0.471,"gamma":0.001,"optionHigh":116,"optionLow":113.7,"bid":104.3,"ask":105.4,"last":115.8,"theta":-2.087,"vega":7.919,"contractSymbol":"SPXW  260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"call","volume":78,"oi":666,"ivRaw":14.673,"delta":0.457,"gamma":0.001,"optionHigh":118,"optionLow":101,"bid":98.8,"ask":99.9,"last":104,"theta":-2.066,"vega":7.894,"contractSymbol":"SPXW  260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":14.552,"delta":0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.5,"ask":94.6,"last":73.04,"theta":-2.043,"vega":7.859,"contractSymbol":"SPXW  260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":5,"ivRaw":14.438,"delta":0.429,"gamma":0.001,"optionHigh":92.52,"optionLow":92.52,"bid":88.4,"ask":89.4,"last":92.52,"theta":-2.018,"vega":7.814,"contractSymbol":"SPXW  260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"call","volume":57,"oi":164,"ivRaw":14.38,"delta":0.421,"gamma":0.001,"optionHigh":97.88,"optionLow":88,"bid":85.9,"ask":86.9,"last":88,"theta":-2.005,"vega":7.787,"contractSymbol":"SPXW  260617C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":6,"ivRaw":14.317,"delta":0.414,"gamma":0.001,"optionHigh":95.12,"optionLow":95.12,"bid":83.4,"ask":84.4,"last":95.12,"theta":-1.99,"vega":7.758,"contractSymbol":"SPXW  260617C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"call","volume":7,"oi":12,"ivRaw":14.204,"delta":0.4,"gamma":0.001,"optionHigh":88.8,"optionLow":83,"bid":78.7,"ask":79.7,"last":83,"theta":-1.96,"vega":7.691,"contractSymbol":"SPXW  260617C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"call","volume":9,"oi":93,"ivRaw":14.109,"delta":0.386,"gamma":0.001,"optionHigh":83.95,"optionLow":77.88,"bid":74.1,"ask":75,"last":83.95,"theta":-1.931,"vega":7.614,"contractSymbol":"SPXW  260617C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":27,"type":"call","volume":15,"oi":10983,"ivRaw":13.372,"delta":0.567,"gamma":0.001,"optionHigh":164.34,"optionLow":157.99,"bid":147.6,"ask":149.6,"last":160.58,"theta":-1.85,"vega":7.935,"contractSymbol":"SPX   260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":27,"type":"call","volume":108,"oi":10327,"ivRaw":13.316,"delta":0.56,"gamma":0.001,"optionHigh":163.7,"optionLow":150,"bid":144.3,"ask":146.3,"last":153.2,"theta":-1.849,"vega":7.958,"contractSymbol":"SPX   260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":27,"type":"call","volume":1,"oi":6085,"ivRaw":13.236,"delta":0.553,"gamma":0.001,"optionHigh":155.62,"optionLow":155.62,"bid":141,"ask":143.1,"last":155.62,"theta":-1.845,"vega":7.979,"contractSymbol":"SPX   260618C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":27,"type":"call","volume":3,"oi":5121,"ivRaw":13.164,"delta":0.546,"gamma":0.001,"optionHigh":155.69,"optionLow":152.36,"bid":137.8,"ask":139.8,"last":155.69,"theta":-1.841,"vega":7.998,"contractSymbol":"SPX   260618C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":27,"type":"call","volume":0,"oi":4862,"ivRaw":13.107,"delta":0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":136.6,"last":125.3,"theta":-1.838,"vega":8.014,"contractSymbol":"SPX   260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":27,"type":"call","volume":487,"oi":18885,"ivRaw":13.039,"delta":0.531,"gamma":0.002,"optionHigh":151.1,"optionLow":136.63,"bid":131.5,"ask":133.5,"last":136.75,"theta":-1.833,"vega":8.027,"contractSymbol":"SPX   260618C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"call","volume":12,"oi":2776,"ivRaw":12.967,"delta":0.524,"gamma":0.002,"optionHigh":148,"optionLow":134.54,"bid":128.2,"ask":130.3,"last":134.54,"theta":-1.827,"vega":8.038,"contractSymbol":"SPX   260618C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"call","volume":6,"oi":1524,"ivRaw":12.911,"delta":0.516,"gamma":0.002,"optionHigh":144.7,"optionLow":136.25,"bid":125.3,"ask":127.3,"last":144.45,"theta":-1.823,"vega":8.045,"contractSymbol":"SPX   260618C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"call","volume":5,"oi":2539,"ivRaw":12.83,"delta":0.508,"gamma":0.002,"optionHigh":136.91,"optionLow":122.8,"bid":122.3,"ask":124.2,"last":136.91,"theta":-1.814,"vega":8.05,"contractSymbol":"SPX   260618C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"call","volume":38,"oi":3223,"ivRaw":12.756,"delta":0.5,"gamma":0.002,"optionHigh":141,"optionLow":121.3,"bid":119.2,"ask":121.2,"last":121.5,"theta":-1.806,"vega":8.052,"contractSymbol":"SPX   260618C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"call","volume":272,"oi":6075,"ivRaw":12.68,"delta":0.493,"gamma":0.002,"optionHigh":131.75,"optionLow":120,"bid":116.3,"ask":118.3,"last":120,"theta":-1.795,"vega":8.051,"contractSymbol":"SPX   260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"call","volume":97,"oi":2456,"ivRaw":12.616,"delta":0.485,"gamma":0.002,"optionHigh":127.5,"optionLow":113.9,"bid":113.4,"ask":115.3,"last":119.3,"theta":-1.787,"vega":8.047,"contractSymbol":"SPX   260618C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"call","volume":158,"oi":649,"ivRaw":12.559,"delta":0.477,"gamma":0.002,"optionHigh":127.96,"optionLow":112.05,"bid":110.5,"ask":112.4,"last":112.74,"theta":-1.778,"vega":8.039,"contractSymbol":"SPX   260618C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"call","volume":3086,"oi":1578,"ivRaw":14.901,"delta":0.476,"gamma":0.001,"optionHigh":126.9,"optionLow":109.1,"bid":107.7,"ask":109.6,"last":111.5,"theta":-2.134,"vega":8.038,"contractSymbol":"SPX   260618C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"call","volume":3845,"oi":1695,"ivRaw":14.837,"delta":0.469,"gamma":0.001,"optionHigh":123.5,"optionLow":106.5,"bid":104.9,"ask":106.8,"last":110,"theta":-2.124,"vega":8.029,"contractSymbol":"SPX   260618C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"call","volume":7421,"oi":40333,"ivRaw":14.775,"delta":0.462,"gamma":0.001,"optionHigh":123.4,"optionLow":103.8,"bid":102.1,"ask":104.1,"last":105.76,"theta":-2.113,"vega":8.017,"contractSymbol":"SPX   260618C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"call","volume":5301,"oi":1570,"ivRaw":14.709,"delta":0.456,"gamma":0.001,"optionHigh":118.5,"optionLow":104,"bid":99.4,"ask":101.3,"last":105.9,"theta":-2.101,"vega":8.003,"contractSymbol":"SPX   260618C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"call","volume":4385,"oi":2106,"ivRaw":14.657,"delta":0.449,"gamma":0.001,"optionHigh":115.6,"optionLow":99.8,"bid":96.8,"ask":98.9,"last":100.43,"theta":-2.09,"vega":7.987,"contractSymbol":"SPX   260618C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"call","volume":730,"oi":4370,"ivRaw":14.594,"delta":0.442,"gamma":0.001,"optionHigh":111,"optionLow":97.88,"bid":94.1,"ask":96.1,"last":97.88,"theta":-2.077,"vega":7.967,"contractSymbol":"SPX   260618C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"call","volume":393,"oi":4202,"ivRaw":14.533,"delta":0.435,"gamma":0.001,"optionHigh":110,"optionLow":94.5,"bid":91.5,"ask":93.5,"last":94.5,"theta":-2.064,"vega":7.946,"contractSymbol":"SPX   260618C07520000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":8,"ivRaw":13.562,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179,"ask":180.1,"last":162.21,"theta":-1.644,"vega":8.361,"contractSymbol":"SPXW  260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":31,"type":"call","volume":104,"oi":750,"ivRaw":13.423,"delta":0.593,"gamma":0.001,"optionHigh":187.13,"optionLow":175.65,"bid":172.1,"ask":173.2,"last":175.65,"theta":-1.644,"vega":8.43,"contractSymbol":"SPXW  260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":31,"type":"call","volume":3,"oi":91,"ivRaw":13.284,"delta":0.58,"gamma":0.001,"optionHigh":181.6,"optionLow":180.7,"bid":165.2,"ask":166.3,"last":181.6,"theta":-1.643,"vega":8.491,"contractSymbol":"SPXW  260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":20,"ivRaw":13.154,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.5,"ask":159.6,"last":150.6,"theta":-1.641,"vega":8.545,"contractSymbol":"SPXW  260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"call","volume":5,"oi":116,"ivRaw":13.09,"delta":0.56,"gamma":0.001,"optionHigh":169.26,"optionLow":158.65,"bid":155.2,"ask":156.3,"last":158.65,"theta":-1.64,"vega":8.568,"contractSymbol":"SPXW  260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"call","volume":10,"oi":15,"ivRaw":13.022,"delta":0.554,"gamma":0.001,"optionHigh":149.85,"optionLow":149.85,"bid":151.9,"ask":153.1,"last":149.85,"theta":-1.637,"vega":8.59,"contractSymbol":"SPXW  260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"call","volume":13,"oi":15,"ivRaw":12.885,"delta":0.54,"gamma":0.001,"optionHigh":162.9,"optionLow":151.8,"bid":145.5,"ask":146.6,"last":162.9,"theta":-1.63,"vega":8.625,"contractSymbol":"SPXW  260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"call","volume":41,"oi":68,"ivRaw":12.744,"delta":0.526,"gamma":0.001,"optionHigh":153.61,"optionLow":141.53,"bid":139.2,"ask":140.3,"last":143.78,"theta":-1.62,"vega":8.651,"contractSymbol":"SPXW  260622C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"call","volume":101,"oi":46,"ivRaw":12.614,"delta":0.511,"gamma":0.001,"optionHigh":148.35,"optionLow":136.06,"bid":133,"ask":134.1,"last":145.5,"theta":-1.611,"vega":8.666,"contractSymbol":"SPXW  260622C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":25,"ivRaw":12.486,"delta":0.497,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":128.1,"last":118.41,"theta":-1.598,"vega":8.67,"contractSymbol":"SPXW  260622C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"call","volume":95,"oi":79,"ivRaw":12.415,"delta":0.489,"gamma":0.001,"optionHigh":138.7,"optionLow":123,"bid":124,"ask":125.1,"last":128.3,"theta":-1.59,"vega":8.668,"contractSymbol":"SPXW  260622C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"call","volume":39,"oi":26,"ivRaw":12.341,"delta":0.482,"gamma":0.001,"optionHigh":136,"optionLow":125.9,"bid":121.1,"ask":122.2,"last":132.37,"theta":-1.581,"vega":8.662,"contractSymbol":"SPXW  260622C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"call","volume":38,"oi":25,"ivRaw":14.818,"delta":0.475,"gamma":0.001,"optionHigh":133.1,"optionLow":121.62,"bid":115.4,"ask":116.4,"last":121.62,"theta":-1.93,"vega":8.654,"contractSymbol":"SPXW  260622C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"call","volume":139,"oi":210,"ivRaw":14.694,"delta":0.462,"gamma":0.001,"optionHigh":127.2,"optionLow":111.6,"bid":109.8,"ask":110.9,"last":111.6,"theta":-1.912,"vega":8.633,"contractSymbol":"SPXW  260622C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"call","volume":29,"oi":0,"ivRaw":14.572,"delta":0.449,"gamma":0.001,"optionHigh":119,"optionLow":115.1,"bid":104.4,"ask":105.5,"last":115.1,"theta":-1.891,"vega":8.602,"contractSymbol":"SPXW  260622C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"call","volume":74,"oi":54,"ivRaw":14.408,"delta":0.43,"gamma":0.001,"optionHigh":113.97,"optionLow":100.72,"bid":96.5,"ask":97.6,"last":102.97,"theta":-1.86,"vega":8.538,"contractSymbol":"SPXW  260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"call","volume":98,"oi":104,"ivRaw":14.132,"delta":0.397,"gamma":0.001,"optionHigh":101.3,"optionLow":86,"bid":84.3,"ask":85.4,"last":86.3,"theta":-1.796,"vega":8.382,"contractSymbol":"SPXW  260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"call","volume":163,"oi":83,"ivRaw":13.883,"delta":0.364,"gamma":0.001,"optionHigh":88.48,"optionLow":74.92,"bid":73.1,"ask":74.1,"last":77.05,"theta":-1.723,"vega":8.163,"contractSymbol":"SPXW  260622C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"call","volume":201,"oi":717,"ivRaw":13.655,"delta":0.331,"gamma":0.001,"optionHigh":76.5,"optionLow":64.92,"bid":63,"ask":63.9,"last":66,"theta":-1.641,"vega":7.882,"contractSymbol":"SPXW  260622C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"call","volume":83,"oi":127,"ivRaw":13.444,"delta":0.298,"gamma":0.001,"optionHigh":65.5,"optionLow":55.58,"bid":53.8,"ask":54.7,"last":55.58,"theta":-1.549,"vega":7.542,"contractSymbol":"SPXW  260622C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":7,"ivRaw":13.634,"delta":0.604,"gamma":0.001,"optionHigh":195.6,"optionLow":195.6,"bid":182.2,"ask":183.3,"last":195.6,"theta":-1.635,"vega":8.505,"contractSymbol":"SPXW  260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":1256,"ivRaw":13.503,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.3,"ask":176.6,"last":165.15,"theta":-1.636,"vega":8.572,"contractSymbol":"SPXW  260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":16,"ivRaw":13.37,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.4,"ask":169.6,"last":158.55,"theta":-1.635,"vega":8.633,"contractSymbol":"SPXW  260623C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.235,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":162.9,"last":0,"theta":-1.632,"vega":8.685,"contractSymbol":"SPXW  260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":701,"ivRaw":13.165,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.4,"ask":159.6,"last":142.5,"theta":-1.63,"vega":8.708,"contractSymbol":"SPXW  260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.098,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.2,"ask":156.6,"last":0,"theta":-1.627,"vega":8.729,"contractSymbol":"SPXW  260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.974,"delta":0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.7,"ask":149.8,"last":0,"theta":-1.621,"vega":8.765,"contractSymbol":"SPXW  260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"call","volume":12,"oi":5,"ivRaw":12.84,"delta":0.526,"gamma":0.001,"optionHigh":161.6,"optionLow":149.54,"bid":142.4,"ask":143.5,"last":149.54,"theta":-1.613,"vega":8.79,"contractSymbol":"SPXW  260623C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.712,"delta":0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137.4,"last":0,"theta":-1.603,"vega":8.805,"contractSymbol":"SPXW  260623C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":12.569,"delta":0.497,"gamma":0.001,"optionHigh":141.83,"optionLow":130.8,"bid":130.2,"ask":131.3,"last":141.83,"theta":-1.588,"vega":8.809,"contractSymbol":"SPXW  260623C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"call","volume":42,"oi":0,"ivRaw":12.499,"delta":0.49,"gamma":0.001,"optionHigh":143.73,"optionLow":142.6,"bid":127.2,"ask":128.4,"last":142.6,"theta":-1.58,"vega":8.807,"contractSymbol":"SPXW  260623C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"call","volume":10,"oi":1,"ivRaw":12.443,"delta":0.483,"gamma":0.001,"optionHigh":131.17,"optionLow":131.17,"bid":124.3,"ask":125.4,"last":131.17,"theta":-1.574,"vega":8.802,"contractSymbol":"SPXW  260623C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"call","volume":13,"oi":0,"ivRaw":14.936,"delta":0.476,"gamma":0.001,"optionHigh":130.3,"optionLow":125.5,"bid":118.6,"ask":119.7,"last":130.2,"theta":-1.92,"vega":8.794,"contractSymbol":"SPXW  260623C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":1,"ivRaw":14.815,"delta":0.464,"gamma":0.001,"optionHigh":129.97,"optionLow":124.82,"bid":113,"ask":114.1,"last":128.6,"theta":-1.902,"vega":8.774,"contractSymbol":"SPXW  260623C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":14.707,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.5,"ask":108.7,"last":0,"theta":-1.884,"vega":8.745,"contractSymbol":"SPXW  260623C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":61,"ivRaw":14.526,"delta":0.432,"gamma":0.001,"optionHigh":109.87,"optionLow":108.04,"bid":99.7,"ask":100.8,"last":109.87,"theta":-1.851,"vega":8.683,"contractSymbol":"SPXW  260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"call","volume":5,"oi":12,"ivRaw":14.263,"delta":0.4,"gamma":0.001,"optionHigh":101.9,"optionLow":90.7,"bid":87.4,"ask":88.5,"last":90.7,"theta":-1.791,"vega":8.533,"contractSymbol":"SPXW  260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"call","volume":3,"oi":21,"ivRaw":14.025,"delta":0.368,"gamma":0.001,"optionHigh":92.21,"optionLow":90.21,"bid":76.1,"ask":77.1,"last":91.81,"theta":-1.723,"vega":8.323,"contractSymbol":"SPXW  260623C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"call","volume":32,"oi":23,"ivRaw":13.79,"delta":0.335,"gamma":0.001,"optionHigh":71.42,"optionLow":67.71,"bid":65.8,"ask":66.8,"last":67.71,"theta":-1.642,"vega":8.052,"contractSymbol":"SPXW  260623C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":302,"ivRaw":13.578,"delta":0.304,"gamma":0.001,"optionHigh":66.73,"optionLow":65.22,"bid":56.5,"ask":57.4,"last":66.73,"theta":-1.554,"vega":7.723,"contractSymbol":"SPXW  260623C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.72,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.6,"ask":186.7,"last":0,"theta":-1.625,"vega":8.649,"contractSymbol":"SPXW  260624C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":38,"ivRaw":13.595,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.7,"ask":179.8,"last":162,"theta":-1.626,"vega":8.715,"contractSymbol":"SPXW  260624C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":14,"ivRaw":13.457,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.9,"ask":173,"last":155.71,"theta":-1.624,"vega":8.773,"contractSymbol":"SPXW  260624C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":2,"ivRaw":13.327,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":166.3,"last":134.51,"theta":-1.621,"vega":8.825,"contractSymbol":"SPXW  260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":9,"ivRaw":13.263,"delta":0.558,"gamma":0.001,"optionHigh":175.3,"optionLow":175.3,"bid":161.9,"ask":163,"last":175.3,"theta":-1.619,"vega":8.847,"contractSymbol":"SPXW  260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":14,"ivRaw":13.196,"delta":0.552,"gamma":0.001,"optionHigh":175.4,"optionLow":175.4,"bid":158.6,"ask":159.7,"last":175.4,"theta":-1.616,"vega":8.868,"contractSymbol":"SPXW  260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.067,"delta":0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.2,"ask":153.3,"last":0,"theta":-1.61,"vega":8.902,"contractSymbol":"SPXW  260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":29,"ivRaw":12.934,"delta":0.525,"gamma":0.001,"optionHigh":162.2,"optionLow":162.2,"bid":145.9,"ask":147,"last":162.2,"theta":-1.601,"vega":8.927,"contractSymbol":"SPXW  260624C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":20,"ivRaw":12.796,"delta":0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.7,"ask":140.8,"last":135.08,"theta":-1.59,"vega":8.942,"contractSymbol":"SPXW  260624C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.673,"delta":0.497,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.6,"ask":134.8,"last":104.88,"theta":-1.578,"vega":8.946,"contractSymbol":"SPXW  260624C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"call","volume":13,"oi":1,"ivRaw":12.608,"delta":0.49,"gamma":0.001,"optionHigh":134.86,"optionLow":134.6,"bid":130.7,"ask":131.8,"last":134.86,"theta":-1.571,"vega":8.944,"contractSymbol":"SPXW  260624C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.531,"delta":0.483,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.7,"ask":128.9,"last":0,"theta":-1.562,"vega":8.939,"contractSymbol":"SPXW  260624C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"call","volume":4,"oi":1,"ivRaw":15.095,"delta":0.477,"gamma":0.001,"optionHigh":132.48,"optionLow":124.5,"bid":122,"ask":123.1,"last":124.5,"theta":-1.912,"vega":8.932,"contractSymbol":"SPXW  260624C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"call","volume":21,"oi":10,"ivRaw":14.976,"delta":0.465,"gamma":0.001,"optionHigh":126.23,"optionLow":123.9,"bid":116.4,"ask":117.5,"last":123.9,"theta":-1.895,"vega":8.912,"contractSymbol":"SPXW  260624C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.872,"delta":0.453,"gamma":0.001,"optionHigh":117.4,"optionLow":117.4,"bid":110.9,"ask":112,"last":117.4,"theta":-1.878,"vega":8.885,"contractSymbol":"SPXW  260624C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":6,"ivRaw":14.702,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":104.1,"last":104.69,"theta":-1.848,"vega":8.826,"contractSymbol":"SPXW  260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"call","volume":2,"oi":4,"ivRaw":14.432,"delta":0.403,"gamma":0.001,"optionHigh":97,"optionLow":96.4,"bid":90.6,"ask":91.7,"last":97,"theta":-1.789,"vega":8.682,"contractSymbol":"SPXW  260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"call","volume":25,"oi":10,"ivRaw":14.183,"delta":0.371,"gamma":0.001,"optionHigh":82,"optionLow":82,"bid":79.2,"ask":80.3,"last":82,"theta":-1.721,"vega":8.479,"contractSymbol":"SPXW  260624C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"call","volume":92,"oi":134,"ivRaw":13.95,"delta":0.34,"gamma":0.001,"optionHigh":80.08,"optionLow":70.9,"bid":68.8,"ask":69.8,"last":70.9,"theta":-1.645,"vega":8.217,"contractSymbol":"SPXW  260624C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"call","volume":88,"oi":77,"ivRaw":13.738,"delta":0.309,"gamma":0.001,"optionHigh":69.73,"optionLow":61.8,"bid":59.4,"ask":60.3,"last":61.96,"theta":-1.56,"vega":7.9,"contractSymbol":"SPXW  260624C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.826,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.8,"ask":190,"last":0,"theta":-1.619,"vega":8.79,"contractSymbol":"SPXW  260625C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":111,"ivRaw":13.695,"delta":0.588,"gamma":0.001,"optionHigh":195.5,"optionLow":195.5,"bid":181.9,"ask":183.1,"last":195.5,"theta":-1.619,"vega":8.854,"contractSymbol":"SPXW  260625C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.568,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.1,"ask":176.3,"last":0,"theta":-1.617,"vega":8.912,"contractSymbol":"SPXW  260625C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.428,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.4,"ask":169.8,"last":0,"theta":-1.613,"vega":8.962,"contractSymbol":"SPXW  260625C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"call","volume":3,"oi":17,"ivRaw":13.369,"delta":0.557,"gamma":0.001,"optionHigh":182,"optionLow":168.3,"bid":165.1,"ask":166.5,"last":168.3,"theta":-1.611,"vega":8.984,"contractSymbol":"SPXW  260625C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.296,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.9,"ask":163,"last":0,"theta":-1.607,"vega":9.004,"contractSymbol":"SPXW  260625C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.173,"delta":0.538,"gamma":0.001,"optionHigh":170.94,"optionLow":170.94,"bid":155.4,"ask":157,"last":170.94,"theta":-1.602,"vega":9.037,"contractSymbol":"SPXW  260625C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"call","volume":10,"oi":6,"ivRaw":13.036,"delta":0.525,"gamma":0.001,"optionHigh":163.92,"optionLow":161.5,"bid":149.1,"ask":150.3,"last":163.03,"theta":-1.592,"vega":9.062,"contractSymbol":"SPXW  260625C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.916,"delta":0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143,"ask":144.1,"last":0,"theta":-1.583,"vega":9.076,"contractSymbol":"SPXW  260625C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.778,"delta":0.498,"gamma":0.001,"optionHigh":151.72,"optionLow":151.72,"bid":136.9,"ask":138.1,"last":151.72,"theta":-1.57,"vega":9.08,"contractSymbol":"SPXW  260625C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"call","volume":40,"oi":25,"ivRaw":12.709,"delta":0.491,"gamma":0.001,"optionHigh":145.9,"optionLow":135.8,"bid":133.9,"ask":135.1,"last":135.99,"theta":-1.562,"vega":9.078,"contractSymbol":"SPXW  260625C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"call","volume":13,"oi":0,"ivRaw":12.655,"delta":0.484,"gamma":0.001,"optionHigh":145.67,"optionLow":135.9,"bid":131,"ask":132.2,"last":145.67,"theta":-1.556,"vega":9.074,"contractSymbol":"SPXW  260625C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"call","volume":30,"oi":0,"ivRaw":15.239,"delta":0.478,"gamma":0.001,"optionHigh":138.6,"optionLow":130.2,"bid":125.2,"ask":126.4,"last":138.6,"theta":-1.904,"vega":9.067,"contractSymbol":"SPXW  260625C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"call","volume":33,"oi":1007,"ivRaw":15.128,"delta":0.466,"gamma":0.001,"optionHigh":138.6,"optionLow":125.65,"bid":119.6,"ask":120.8,"last":131.31,"theta":-1.888,"vega":9.049,"contractSymbol":"SPXW  260625C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.004,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":115.3,"last":0,"theta":-1.869,"vega":9.022,"contractSymbol":"SPXW  260625C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"call","volume":9,"oi":22,"ivRaw":14.844,"delta":0.436,"gamma":0.001,"optionHigh":122.87,"optionLow":119.71,"bid":106.2,"ask":107.3,"last":119.71,"theta":-1.841,"vega":8.966,"contractSymbol":"SPXW  260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":57,"ivRaw":14.574,"delta":0.405,"gamma":0.001,"optionHigh":104.8,"optionLow":104.8,"bid":93.7,"ask":94.9,"last":104.8,"theta":-1.784,"vega":8.827,"contractSymbol":"SPXW  260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"call","volume":82,"oi":58,"ivRaw":14.329,"delta":0.375,"gamma":0.001,"optionHigh":96.4,"optionLow":83.86,"bid":82.2,"ask":83.3,"last":83.86,"theta":-1.719,"vega":8.632,"contractSymbol":"SPXW  260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"call","volume":48,"oi":58,"ivRaw":14.093,"delta":0.344,"gamma":0.001,"optionHigh":84.92,"optionLow":75.88,"bid":71.7,"ask":72.7,"last":75.88,"theta":-1.645,"vega":8.379,"contractSymbol":"SPXW  260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"call","volume":74,"oi":103,"ivRaw":13.879,"delta":0.313,"gamma":0.001,"optionHigh":71.58,"optionLow":63.6,"bid":62.1,"ask":63.1,"last":63.64,"theta":-1.563,"vega":8.071,"contractSymbol":"SPXW  260625C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-26","dte":35,"type":"call","volume":103,"oi":164,"ivRaw":13.918,"delta":0.6,"gamma":0.001,"optionHigh":208.76,"optionLow":193.53,"bid":193.2,"ask":194.3,"last":193.53,"theta":-1.638,"vega":8.919,"contractSymbol":"SPXW  260626C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-26","dte":35,"type":"call","volume":17,"oi":270,"ivRaw":13.795,"delta":0.589,"gamma":0.001,"optionHigh":206.21,"optionLow":198.84,"bid":186.2,"ask":187.3,"last":198.84,"theta":-1.638,"vega":8.983,"contractSymbol":"SPXW  260626C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-26","dte":35,"type":"call","volume":8,"oi":104,"ivRaw":13.664,"delta":0.577,"gamma":0.001,"optionHigh":199.38,"optionLow":186,"bid":179.4,"ask":180.5,"last":186,"theta":-1.635,"vega":9.041,"contractSymbol":"SPXW  260626C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":35,"type":"call","volume":25,"oi":111,"ivRaw":13.532,"delta":0.565,"gamma":0.001,"optionHigh":187.59,"optionLow":177,"bid":172.7,"ask":173.9,"last":177.04,"theta":-1.631,"vega":9.091,"contractSymbol":"SPXW  260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"call","volume":20,"oi":275,"ivRaw":13.469,"delta":0.559,"gamma":0.001,"optionHigh":183.47,"optionLow":173.7,"bid":169.4,"ask":170.6,"last":173.74,"theta":-1.628,"vega":9.113,"contractSymbol":"SPXW  260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"call","volume":8,"oi":95,"ivRaw":13.403,"delta":0.552,"gamma":0.001,"optionHigh":185.96,"optionLow":175,"bid":166.2,"ask":167.3,"last":177.6,"theta":-1.625,"vega":9.133,"contractSymbol":"SPXW  260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":29,"ivRaw":13.272,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.7,"ask":160.8,"last":126.9,"theta":-1.618,"vega":9.168,"contractSymbol":"SPXW  260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"call","volume":53,"oi":225,"ivRaw":13.15,"delta":0.527,"gamma":0.001,"optionHigh":174.2,"optionLow":158.52,"bid":153.4,"ask":154.5,"last":159.32,"theta":-1.61,"vega":9.193,"contractSymbol":"SPXW  260626C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":76,"ivRaw":13.017,"delta":0.514,"gamma":0.001,"optionHigh":165.78,"optionLow":153.9,"bid":147.2,"ask":148.3,"last":153.9,"theta":-1.599,"vega":9.209,"contractSymbol":"SPXW  260626C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"call","volume":36,"oi":59,"ivRaw":12.889,"delta":0.5,"gamma":0.001,"optionHigh":161.17,"optionLow":142.4,"bid":141.1,"ask":142.2,"last":142.8,"theta":-1.587,"vega":9.215,"contractSymbol":"SPXW  260626C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"call","volume":53,"oi":79,"ivRaw":12.821,"delta":0.494,"gamma":0.001,"optionHigh":157.25,"optionLow":140.1,"bid":138.1,"ask":139.2,"last":141.3,"theta":-1.579,"vega":9.214,"contractSymbol":"SPXW  260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"call","volume":33,"oi":30,"ivRaw":12.754,"delta":0.487,"gamma":0.001,"optionHigh":143.01,"optionLow":139.6,"bid":135.2,"ask":136.3,"last":139.6,"theta":-1.571,"vega":9.211,"contractSymbol":"SPXW  260626C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"call","volume":136,"oi":30,"ivRaw":12.629,"delta":0.473,"gamma":0.001,"optionHigh":146.21,"optionLow":131,"bid":129.4,"ask":130.5,"last":136.1,"theta":-1.555,"vega":9.195,"contractSymbol":"SPXW  260626C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"call","volume":252,"oi":293,"ivRaw":15.269,"delta":0.469,"gamma":0.001,"optionHigh":143.5,"optionLow":125,"bid":123.7,"ask":124.8,"last":125.68,"theta":-1.904,"vega":9.189,"contractSymbol":"SPXW  260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":41,"ivRaw":15.149,"delta":0.458,"gamma":0.001,"optionHigh":123.5,"optionLow":123.5,"bid":118.2,"ask":119.3,"last":123.5,"theta":-1.885,"vega":9.164,"contractSymbol":"SPXW  260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"call","volume":7,"oi":130,"ivRaw":15.038,"delta":0.446,"gamma":0.001,"optionHigh":126.1,"optionLow":114.73,"bid":112.8,"ask":113.9,"last":114.73,"theta":-1.866,"vega":9.132,"contractSymbol":"SPXW  260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"call","volume":69,"oi":98,"ivRaw":14.981,"delta":0.44,"gamma":0.001,"optionHigh":126.33,"optionLow":112.31,"bid":110.2,"ask":111.3,"last":112.31,"theta":-1.856,"vega":9.112,"contractSymbol":"SPXW  260626C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"call","volume":9,"oi":33,"ivRaw":14.925,"delta":0.434,"gamma":0.001,"optionHigh":118.76,"optionLow":114.25,"bid":107.6,"ask":108.7,"last":114.25,"theta":-1.846,"vega":9.09,"contractSymbol":"SPXW  260626C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":574,"ivRaw":14.815,"delta":0.422,"gamma":0.001,"optionHigh":117.98,"optionLow":111.98,"bid":102.5,"ask":103.6,"last":111.98,"theta":-1.823,"vega":9.04,"contractSymbol":"SPXW  260626C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"call","volume":18,"oi":152,"ivRaw":14.716,"delta":0.41,"gamma":0.001,"optionHigh":113.92,"optionLow":101.4,"bid":97.6,"ask":98.7,"last":101.4,"theta":-1.801,"vega":8.982,"contractSymbol":"SPXW  260626C07550000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":38,"type":"call","volume":10,"oi":1,"ivRaw":15.769,"delta":0.746,"gamma":0.001,"optionHigh":330.15,"optionLow":328.47,"bid":320.8,"ask":328.2,"last":330.15,"theta":-1.405,"vega":7.702,"contractSymbol":"SPXW  260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":7,"ivRaw":15.453,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":300.3,"ask":308,"last":282.72,"theta":-1.436,"vega":7.985,"contractSymbol":"SPXW  260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":15.137,"delta":0.707,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":280.4,"ask":287.6,"last":266.35,"theta":-1.464,"vega":8.262,"contractSymbol":"SPXW  260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"call","volume":7,"oi":49,"ivRaw":14.818,"delta":0.686,"gamma":0.001,"optionHigh":288.6,"optionLow":274.35,"bid":260.8,"ask":268.3,"last":279.11,"theta":-1.488,"vega":8.527,"contractSymbol":"SPXW  260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":30,"ivRaw":14.495,"delta":0.663,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.5,"ask":245.6,"last":209.03,"theta":-1.506,"vega":8.776,"contractSymbol":"SPXW  260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"call","volume":1,"oi":30,"ivRaw":14.177,"delta":0.639,"gamma":0.001,"optionHigh":244.43,"optionLow":244.43,"bid":225.9,"ask":227,"last":244.43,"theta":-1.519,"vega":9.006,"contractSymbol":"SPXW  260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":78,"ivRaw":13.863,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.8,"ask":209,"last":190.15,"theta":-1.527,"vega":9.209,"contractSymbol":"SPXW  260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"call","volume":4,"oi":162,"ivRaw":13.54,"delta":0.585,"gamma":0.001,"optionHigh":207.86,"optionLow":200.3,"bid":190.4,"ask":191.6,"last":207.86,"theta":-1.525,"vega":9.377,"contractSymbol":"SPXW  260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"call","volume":12,"oi":69,"ivRaw":13.229,"delta":0.556,"gamma":0.001,"optionHigh":188.48,"optionLow":185.24,"bid":173.6,"ask":174.8,"last":185.24,"theta":-1.517,"vega":9.504,"contractSymbol":"SPXW  260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"call","volume":16,"oi":47,"ivRaw":12.899,"delta":0.525,"gamma":0.001,"optionHigh":173.79,"optionLow":170.5,"bid":157.6,"ask":159,"last":173.79,"theta":-1.497,"vega":9.581,"contractSymbol":"SPXW  260629C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"call","volume":41,"oi":36,"ivRaw":12.594,"delta":0.492,"gamma":0.001,"optionHigh":161.55,"optionLow":144.22,"bid":142.3,"ask":143.5,"last":155.16,"theta":-1.47,"vega":9.599,"contractSymbol":"SPXW  260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"call","volume":39,"oi":99,"ivRaw":15.172,"delta":0.469,"gamma":0.001,"optionHigh":142.79,"optionLow":134.2,"bid":127.9,"ask":129.1,"last":134.89,"theta":-1.799,"vega":9.573,"contractSymbol":"SPXW  260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"call","volume":44,"oi":76,"ivRaw":14.885,"delta":0.441,"gamma":0.001,"optionHigh":126.61,"optionLow":119.65,"bid":114.3,"ask":115.5,"last":125.52,"theta":-1.755,"vega":9.496,"contractSymbol":"SPXW  260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"call","volume":8,"oi":74,"ivRaw":14.619,"delta":0.412,"gamma":0.001,"optionHigh":111.11,"optionLow":110.8,"bid":101.6,"ask":102.8,"last":110.8,"theta":-1.704,"vega":9.368,"contractSymbol":"SPXW  260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"call","volume":55,"oi":78,"ivRaw":14.379,"delta":0.383,"gamma":0.001,"optionHigh":106.38,"optionLow":91.7,"bid":89.9,"ask":91,"last":91.7,"theta":-1.647,"vega":9.185,"contractSymbol":"SPXW  260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"call","volume":41,"oi":83,"ivRaw":14.152,"delta":0.353,"gamma":0.001,"optionHigh":92.07,"optionLow":81.33,"bid":79,"ask":80.1,"last":81.33,"theta":-1.582,"vega":8.949,"contractSymbol":"SPXW  260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"call","volume":45,"oi":56,"ivRaw":13.939,"delta":0.324,"gamma":0.001,"optionHigh":81.14,"optionLow":73.53,"bid":69.1,"ask":70.1,"last":73.53,"theta":-1.511,"vega":8.659,"contractSymbol":"SPXW  260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"call","volume":4,"oi":122,"ivRaw":13.74,"delta":0.296,"gamma":0.001,"optionHigh":73.2,"optionLow":67.53,"bid":60,"ask":61,"last":69.94,"theta":-1.433,"vega":8.318,"contractSymbol":"SPXW  260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"call","volume":22,"oi":53,"ivRaw":13.56,"delta":0.268,"gamma":0.001,"optionHigh":56.7,"optionLow":54.78,"bid":51.9,"ask":52.9,"last":54.78,"theta":-1.35,"vega":7.932,"contractSymbol":"SPXW  260629C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"call","volume":6,"oi":127,"ivRaw":13.402,"delta":0.241,"gamma":0.001,"optionHigh":54.72,"optionLow":48.8,"bid":44.6,"ask":45.5,"last":54.72,"theta":-1.265,"vega":7.509,"contractSymbol":"SPXW  260629C07700000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":39,"type":"call","volume":6,"oi":1201,"ivRaw":13.315,"delta":0.554,"gamma":0.001,"optionHigh":193.15,"optionLow":191.76,"bid":176.5,"ask":177.8,"last":192.68,"theta":-1.502,"vega":9.633,"contractSymbol":"SPXW  260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":39,"type":"call","volume":16,"oi":9671,"ivRaw":13.25,"delta":0.548,"gamma":0.001,"optionHigh":189.23,"optionLow":186.07,"bid":173.3,"ask":174.4,"last":189.23,"theta":-1.499,"vega":9.652,"contractSymbol":"SPXW  260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":39,"type":"call","volume":4,"oi":16,"ivRaw":13.192,"delta":0.542,"gamma":0.001,"optionHigh":183.05,"optionLow":177.2,"bid":170,"ask":171.1,"last":177.2,"theta":-1.496,"vega":9.669,"contractSymbol":"SPXW  260630C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":173,"ivRaw":13.126,"delta":0.536,"gamma":0.001,"optionHigh":179.7,"optionLow":179.7,"bid":166.8,"ask":167.9,"last":179.7,"theta":-1.492,"vega":9.684,"contractSymbol":"SPXW  260630C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":43,"ivRaw":13.068,"delta":0.53,"gamma":0.001,"optionHigh":175,"optionLow":175,"bid":163.7,"ask":164.8,"last":175,"theta":-1.489,"vega":9.696,"contractSymbol":"SPXW  260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":39,"type":"call","volume":30,"oi":9942,"ivRaw":13.001,"delta":0.524,"gamma":0.001,"optionHigh":178.3,"optionLow":166.47,"bid":160.5,"ask":161.8,"last":174.65,"theta":-1.484,"vega":9.707,"contractSymbol":"SPXW  260630C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":329,"ivRaw":12.945,"delta":0.517,"gamma":0.001,"optionHigh":172.58,"optionLow":172.58,"bid":157.4,"ask":158.6,"last":172.58,"theta":-1.48,"vega":9.715,"contractSymbol":"SPXW  260630C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":57,"ivRaw":12.882,"delta":0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.3,"ask":155.4,"last":149.3,"theta":-1.475,"vega":9.721,"contractSymbol":"SPXW  260630C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":13,"ivRaw":12.816,"delta":0.505,"gamma":0.001,"optionHigh":166.48,"optionLow":166.48,"bid":151.3,"ask":152.3,"last":166.48,"theta":-1.469,"vega":9.724,"contractSymbol":"SPXW  260630C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":184,"ivRaw":12.757,"delta":0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.3,"ask":149.3,"last":136,"theta":-1.464,"vega":9.725,"contractSymbol":"SPXW  260630C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"call","volume":12,"oi":2132,"ivRaw":12.687,"delta":0.492,"gamma":0.001,"optionHigh":160.8,"optionLow":153,"bid":145.3,"ask":146.4,"last":160.8,"theta":-1.456,"vega":9.723,"contractSymbol":"SPXW  260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":323,"ivRaw":12.627,"delta":0.485,"gamma":0.001,"optionHigh":154.88,"optionLow":154.88,"bid":142.3,"ask":143.4,"last":154.88,"theta":-1.45,"vega":9.719,"contractSymbol":"SPXW  260630C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":17,"ivRaw":12.558,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":140.5,"last":110.8,"theta":-1.442,"vega":9.712,"contractSymbol":"SPXW  260630C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"call","volume":10,"oi":92,"ivRaw":12.496,"delta":0.472,"gamma":0.001,"optionHigh":154.9,"optionLow":143.14,"bid":136.5,"ask":137.6,"last":151.03,"theta":-1.434,"vega":9.702,"contractSymbol":"SPXW  260630C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"call","volume":6,"oi":25,"ivRaw":15.35,"delta":0.475,"gamma":0.001,"optionHigh":150.02,"optionLow":140.27,"bid":133.6,"ask":134.7,"last":147.49,"theta":-1.792,"vega":9.707,"contractSymbol":"SPXW  260630C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"call","volume":90,"oi":4435,"ivRaw":15.295,"delta":0.469,"gamma":0.001,"optionHigh":150,"optionLow":133.58,"bid":130.8,"ask":131.8,"last":135.42,"theta":-1.785,"vega":9.698,"contractSymbol":"SPXW  260630C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":127,"ivRaw":15.237,"delta":0.464,"gamma":0.001,"optionHigh":140.86,"optionLow":134.59,"bid":128,"ask":129.1,"last":134.59,"theta":-1.777,"vega":9.687,"contractSymbol":"SPXW  260630C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"call","volume":12,"oi":142,"ivRaw":15.181,"delta":0.458,"gamma":0.001,"optionHigh":131.01,"optionLow":129.28,"bid":125.3,"ask":126.6,"last":130.93,"theta":-1.769,"vega":9.674,"contractSymbol":"SPXW  260630C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"call","volume":1,"oi":36,"ivRaw":15.128,"delta":0.453,"gamma":0.001,"optionHigh":134.52,"optionLow":134.52,"bid":122.6,"ask":123.6,"last":134.52,"theta":-1.761,"vega":9.659,"contractSymbol":"SPXW  260630C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"call","volume":8,"oi":248,"ivRaw":15.071,"delta":0.447,"gamma":0.001,"optionHigh":138.78,"optionLow":126.45,"bid":119.9,"ask":120.9,"last":131.72,"theta":-1.752,"vega":9.642,"contractSymbol":"SPXW  260630C07520000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.908,"delta":0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":325.7,"ask":333.8,"last":0,"theta":-1.404,"vega":8.016,"contractSymbol":"SPXW  260701C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.598,"delta":0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":305.9,"ask":313.5,"last":0,"theta":-1.432,"vega":8.292,"contractSymbol":"SPXW  260701C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.284,"delta":0.701,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":286.1,"ask":293.6,"last":0,"theta":-1.457,"vega":8.561,"contractSymbol":"SPXW  260701C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.973,"delta":0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.3,"ask":274.1,"last":0,"theta":-1.478,"vega":8.818,"contractSymbol":"SPXW  260701C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.654,"delta":0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.3,"ask":251.5,"last":0,"theta":-1.494,"vega":9.059,"contractSymbol":"SPXW  260701C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.34,"delta":0.634,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":231.8,"ask":233,"last":0,"theta":-1.505,"vega":9.28,"contractSymbol":"SPXW  260701C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.026,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.8,"ask":215,"last":0,"theta":-1.51,"vega":9.475,"contractSymbol":"SPXW  260701C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":13.707,"delta":0.582,"gamma":0.001,"optionHigh":204.2,"optionLow":201.9,"bid":196.4,"ask":197.6,"last":201.9,"theta":-1.507,"vega":9.636,"contractSymbol":"SPXW  260701C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.396,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.7,"ask":180.9,"last":0,"theta":-1.497,"vega":9.757,"contractSymbol":"SPXW  260701C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.085,"delta":0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.7,"ask":164.9,"last":0,"theta":-1.479,"vega":9.831,"contractSymbol":"SPXW  260701C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":12.77,"delta":0.492,"gamma":0.001,"optionHigh":163.8,"optionLow":161.2,"bid":148.4,"ask":149.6,"last":161.2,"theta":-1.452,"vega":9.848,"contractSymbol":"SPXW  260701C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"call","volume":16,"oi":0,"ivRaw":15.419,"delta":0.471,"gamma":0.001,"optionHigh":153.17,"optionLow":140.4,"bid":133.9,"ask":135.1,"last":151.2,"theta":-1.781,"vega":9.824,"contractSymbol":"SPXW  260701C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":15.148,"delta":0.444,"gamma":0.001,"optionHigh":132.27,"optionLow":132.27,"bid":120.3,"ask":121.5,"last":132.27,"theta":-1.741,"vega":9.753,"contractSymbol":"SPXW  260701C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.881,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.5,"ask":108.7,"last":0,"theta":-1.693,"vega":9.632,"contractSymbol":"SPXW  260701C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":14.648,"delta":0.388,"gamma":0.001,"optionHigh":106.32,"optionLow":106.32,"bid":95.6,"ask":96.7,"last":106.32,"theta":-1.641,"vega":9.461,"contractSymbol":"SPXW  260701C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":14.413,"delta":0.36,"gamma":0.001,"optionHigh":95.94,"optionLow":95.94,"bid":84.6,"ask":85.7,"last":95.94,"theta":-1.579,"vega":9.238,"contractSymbol":"SPXW  260701C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.201,"delta":0.332,"gamma":0.001,"optionHigh":86.48,"optionLow":84.9,"bid":74.4,"ask":75.4,"last":86.48,"theta":-1.512,"vega":8.964,"contractSymbol":"SPXW  260701C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.007,"delta":0.304,"gamma":0.001,"optionHigh":76.43,"optionLow":74.95,"bid":65.1,"ask":66.1,"last":76.43,"theta":-1.441,"vega":8.642,"contractSymbol":"SPXW  260701C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"call","volume":5,"oi":0,"ivRaw":13.822,"delta":0.277,"gamma":0.001,"optionHigh":66.6,"optionLow":64.65,"bid":56.7,"ask":57.7,"last":66.6,"theta":-1.363,"vega":8.275,"contractSymbol":"SPXW  260701C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"call","volume":8,"oi":0,"ivRaw":13.654,"delta":0.251,"gamma":0.001,"optionHigh":59,"optionLow":53.33,"bid":49.1,"ask":50.1,"last":58.3,"theta":-1.282,"vega":7.869,"contractSymbol":"SPXW  260701C07700000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":1,"ivRaw":16.073,"delta":0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":331.1,"ask":339.2,"last":304.6,"theta":-1.461,"vega":8.153,"contractSymbol":"SPXW  260702C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":3,"ivRaw":15.761,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.4,"ask":319.4,"last":303.6,"theta":-1.486,"vega":8.425,"contractSymbol":"SPXW  260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":4,"ivRaw":15.451,"delta":0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":291.4,"ask":299.5,"last":243.78,"theta":-1.509,"vega":8.689,"contractSymbol":"SPXW  260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":100,"ivRaw":15.14,"delta":0.679,"gamma":0.001,"optionHigh":292.93,"optionLow":281.37,"bid":271.8,"ask":279.6,"last":281.37,"theta":-1.527,"vega":8.943,"contractSymbol":"SPXW  260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":14.822,"delta":0.657,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":255.9,"ask":257.1,"last":0,"theta":-1.54,"vega":9.18,"contractSymbol":"SPXW  260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":64,"ivRaw":14.511,"delta":0.634,"gamma":0.001,"optionHigh":243.7,"optionLow":243.7,"bid":237.4,"ask":238.6,"last":243.7,"theta":-1.549,"vega":9.399,"contractSymbol":"SPXW  260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":103,"ivRaw":14.2,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.4,"ask":220.6,"last":180.82,"theta":-1.552,"vega":9.591,"contractSymbol":"SPXW  260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":151,"ivRaw":13.887,"delta":0.584,"gamma":0.001,"optionHigh":213.72,"optionLow":213.72,"bid":202,"ask":203.2,"last":213.72,"theta":-1.548,"vega":9.752,"contractSymbol":"SPXW  260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":5,"ivRaw":13.583,"delta":0.556,"gamma":0.001,"optionHigh":200.77,"optionLow":196.48,"bid":185.3,"ask":186.5,"last":196.48,"theta":-1.537,"vega":9.875,"contractSymbol":"SPXW  260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":11,"ivRaw":13.27,"delta":0.527,"gamma":0.001,"optionHigh":185.2,"optionLow":181.88,"bid":169.2,"ask":170.4,"last":185.2,"theta":-1.518,"vega":9.951,"contractSymbol":"SPXW  260702C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":16,"ivRaw":12.959,"delta":0.496,"gamma":0.001,"optionHigh":165.68,"optionLow":165.64,"bid":153.9,"ask":155.1,"last":165.64,"theta":-1.49,"vega":9.975,"contractSymbol":"SPXW  260702C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"call","volume":9,"oi":23,"ivRaw":15.643,"delta":0.475,"gamma":0.001,"optionHigh":152.83,"optionLow":143.43,"bid":139.3,"ask":140.5,"last":145.6,"theta":-1.819,"vega":9.956,"contractSymbol":"SPXW  260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":40,"ivRaw":15.365,"delta":0.448,"gamma":0.001,"optionHigh":139.41,"optionLow":138.41,"bid":125.5,"ask":126.7,"last":139.41,"theta":-1.778,"vega":9.893,"contractSymbol":"SPXW  260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"call","volume":9,"oi":5,"ivRaw":15.098,"delta":0.421,"gamma":0.001,"optionHigh":124.98,"optionLow":121.18,"bid":112.5,"ask":113.7,"last":121.18,"theta":-1.73,"vega":9.783,"contractSymbol":"SPXW  260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"call","volume":22,"oi":55,"ivRaw":14.856,"delta":0.394,"gamma":0.001,"optionHigh":115.54,"optionLow":109.95,"bid":100.4,"ask":101.6,"last":109.95,"theta":-1.678,"vega":9.624,"contractSymbol":"SPXW  260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"call","volume":26,"oi":19,"ivRaw":14.635,"delta":0.367,"gamma":0.001,"optionHigh":101.18,"optionLow":92.85,"bid":89.2,"ask":90.3,"last":92.85,"theta":-1.619,"vega":9.416,"contractSymbol":"SPXW  260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":24,"ivRaw":14.418,"delta":0.339,"gamma":0.001,"optionHigh":91.84,"optionLow":87,"bid":78.8,"ask":79.9,"last":88.3,"theta":-1.553,"vega":9.157,"contractSymbol":"SPXW  260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"call","volume":21,"oi":34,"ivRaw":14.209,"delta":0.312,"gamma":0.001,"optionHigh":79.94,"optionLow":73.39,"bid":69.3,"ask":70.4,"last":73.39,"theta":-1.481,"vega":8.85,"contractSymbol":"SPXW  260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"call","volume":25,"oi":37,"ivRaw":14.027,"delta":0.285,"gamma":0.001,"optionHigh":73.58,"optionLow":64.33,"bid":60.6,"ask":61.6,"last":64.37,"theta":-1.405,"vega":8.5,"contractSymbol":"SPXW  260702C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"call","volume":38,"oi":69,"ivRaw":13.857,"delta":0.26,"gamma":0.001,"optionHigh":64.83,"optionLow":54.53,"bid":52.8,"ask":53.8,"last":54.55,"theta":-1.326,"vega":8.111,"contractSymbol":"SPXW  260702C07700000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-22","dte":0,"type":"put","volume":28707,"oi":1566,"ivRaw":33.02,"delta":-0.004,"gamma":0.001,"optionHigh":5.4,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260522P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-22","dte":0,"type":"put","volume":35421,"oi":1125,"ivRaw":29.969,"delta":-0.005,"gamma":0.001,"optionHigh":6.47,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260522P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-22","dte":0,"type":"put","volume":30617,"oi":759,"ivRaw":26.89,"delta":-0.005,"gamma":0.001,"optionHigh":7.64,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260522P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-22","dte":0,"type":"put","volume":44385,"oi":1009,"ivRaw":23.778,"delta":-0.006,"gamma":0.001,"optionHigh":8.91,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260522P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":0,"type":"put","volume":36440,"oi":964,"ivRaw":20.595,"delta":-0.007,"gamma":0.002,"optionHigh":10.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260522P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":0,"type":"put","volume":62206,"oi":2148,"ivRaw":17.408,"delta":-0.008,"gamma":0.002,"optionHigh":12.18,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260522P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"put","volume":46736,"oi":725,"ivRaw":14.179,"delta":-0.009,"gamma":0.003,"optionHigh":14.18,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260522P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"put","volume":72628,"oi":397,"ivRaw":10.811,"delta":-0.012,"gamma":0.005,"optionHigh":16.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW  260522P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"put","volume":79325,"oi":163,"ivRaw":7.32,"delta":-0.017,"gamma":0.01,"optionHigh":18.6,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.023,"contractSymbol":"SPXW  260522P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"put","volume":118635,"oi":334,"ivRaw":3.617,"delta":-0.032,"gamma":0.035,"optionHigh":21.45,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.04,"contractSymbol":"SPXW  260522P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"put","volume":102689,"oi":1711,"ivRaw":2.796,"delta":-0.779,"gamma":0.188,"optionHigh":24.38,"optionLow":0.05,"bid":1.1,"ask":1.7,"last":1.7,"theta":0.115,"vega":0.167,"contractSymbol":"SPXW  260522P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"put","volume":94082,"oi":176,"ivRaw":5.451,"delta":-0.978,"gamma":0.017,"optionHigh":27.3,"optionLow":1.3,"bid":5.7,"ask":7.2,"last":6.5,"theta":0.29,"vega":0.029,"contractSymbol":"SPXW  260522P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"put","volume":76305,"oi":153,"ivRaw":9.029,"delta":-0.986,"gamma":0.007,"optionHigh":30.58,"optionLow":2.75,"bid":11,"ask":12.7,"last":5.75,"theta":0.29,"vega":0.02,"contractSymbol":"SPXW  260522P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"put","volume":77442,"oi":156,"ivRaw":12.428,"delta":-0.99,"gamma":0.004,"optionHigh":34.3,"optionLow":3.7,"bid":15.5,"ask":17.8,"last":10.7,"theta":0.29,"vega":0.016,"contractSymbol":"SPXW  260522P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"put","volume":41291,"oi":125,"ivRaw":15.741,"delta":-0.991,"gamma":0.003,"optionHigh":38.1,"optionLow":5,"bid":20.8,"ask":22.6,"last":20.6,"theta":0.289,"vega":0.013,"contractSymbol":"SPXW  260522P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"put","volume":36026,"oi":1143,"ivRaw":18.899,"delta":-0.993,"gamma":0.002,"optionHigh":40.9,"optionLow":6.52,"bid":25.1,"ask":27.6,"last":25.3,"theta":0.29,"vega":0.011,"contractSymbol":"SPXW  260522P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"put","volume":10354,"oi":124,"ivRaw":22.031,"delta":-0.994,"gamma":0.001,"optionHigh":43.63,"optionLow":8.57,"bid":30.7,"ask":32.7,"last":30.1,"theta":0.29,"vega":0.01,"contractSymbol":"SPXW  260522P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"put","volume":7305,"oi":231,"ivRaw":25.173,"delta":-0.995,"gamma":0.001,"optionHigh":48.9,"optionLow":11.28,"bid":35.1,"ask":37.8,"last":35.19,"theta":0.29,"vega":0.009,"contractSymbol":"SPXW  260522P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"put","volume":3305,"oi":41,"ivRaw":28.234,"delta":-0.995,"gamma":0.001,"optionHigh":52.45,"optionLow":14.3,"bid":40.3,"ask":42.6,"last":37.7,"theta":0.29,"vega":0.008,"contractSymbol":"SPXW  260522P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"put","volume":3887,"oi":73,"ivRaw":31.261,"delta":-0.996,"gamma":0.001,"optionHigh":56.95,"optionLow":18.2,"bid":45.1,"ask":47.6,"last":40.5,"theta":0.29,"vega":0.007,"contractSymbol":"SPXW  260522P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-26","dte":4,"type":"put","volume":2666,"oi":1141,"ivRaw":10.221,"delta":-0.298,"gamma":0.004,"optionHigh":18.9,"optionLow":8.3,"bid":15,"ask":15.3,"last":12.3,"theta":-4.115,"vega":2.703,"contractSymbol":"SPXW  260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":4,"type":"put","volume":1852,"oi":305,"ivRaw":10.071,"delta":-0.318,"gamma":0.005,"optionHigh":20.5,"optionLow":8.62,"bid":16.1,"ask":16.4,"last":13.28,"theta":-4.218,"vega":2.78,"contractSymbol":"SPXW  260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":4,"type":"put","volume":1158,"oi":248,"ivRaw":9.925,"delta":-0.339,"gamma":0.005,"optionHigh":22.01,"optionLow":9.35,"bid":17.3,"ask":17.7,"last":14.5,"theta":-4.315,"vega":2.853,"contractSymbol":"SPXW  260526P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":4,"type":"put","volume":2199,"oi":253,"ivRaw":9.778,"delta":-0.361,"gamma":0.005,"optionHigh":24.1,"optionLow":10.02,"bid":18.6,"ask":19,"last":15.6,"theta":-4.403,"vega":2.919,"contractSymbol":"SPXW  260526P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":4,"type":"put","volume":984,"oi":242,"ivRaw":9.614,"delta":-0.384,"gamma":0.005,"optionHigh":25.73,"optionLow":10.9,"bid":20.1,"ask":20.4,"last":16.61,"theta":-4.471,"vega":2.977,"contractSymbol":"SPXW  260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":4,"type":"put","volume":4288,"oi":339,"ivRaw":9.477,"delta":-0.409,"gamma":0.005,"optionHigh":27.1,"optionLow":11.8,"bid":21.6,"ask":22,"last":18.03,"theta":-4.537,"vega":3.027,"contractSymbol":"SPXW  260526P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"put","volume":1531,"oi":206,"ivRaw":9.337,"delta":-0.435,"gamma":0.005,"optionHigh":30.26,"optionLow":12.4,"bid":23.3,"ask":23.7,"last":19.72,"theta":-4.588,"vega":3.066,"contractSymbol":"SPXW  260526P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"put","volume":3054,"oi":103,"ivRaw":9.187,"delta":-0.461,"gamma":0.006,"optionHigh":32.42,"optionLow":13.5,"bid":25.1,"ask":25.5,"last":20.8,"theta":-4.618,"vega":3.093,"contractSymbol":"SPXW  260526P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"put","volume":3292,"oi":63,"ivRaw":9.06,"delta":-0.489,"gamma":0.006,"optionHigh":33.9,"optionLow":14.85,"bid":27.1,"ask":27.5,"last":22.7,"theta":-4.64,"vega":3.106,"contractSymbol":"SPXW  260526P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"put","volume":2546,"oi":114,"ivRaw":9.847,"delta":-0.516,"gamma":0.005,"optionHigh":35.6,"optionLow":16.1,"bid":29.2,"ask":29.6,"last":24.2,"theta":-5.021,"vega":3.105,"contractSymbol":"SPXW  260526P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"put","volume":3990,"oi":102,"ivRaw":9.729,"delta":-0.542,"gamma":0.005,"optionHigh":38.3,"optionLow":16.63,"bid":31.5,"ask":31.9,"last":26.4,"theta":-5.002,"vega":3.09,"contractSymbol":"SPXW  260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"put","volume":2726,"oi":78,"ivRaw":9.599,"delta":-0.569,"gamma":0.005,"optionHigh":42.2,"optionLow":19.1,"bid":33.9,"ask":34.4,"last":29.12,"theta":-4.957,"vega":3.06,"contractSymbol":"SPXW  260526P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"put","volume":1871,"oi":35,"ivRaw":9.49,"delta":-0.596,"gamma":0.005,"optionHigh":45,"optionLow":20.66,"bid":36.5,"ask":37,"last":30.78,"theta":-4.903,"vega":3.016,"contractSymbol":"SPXW  260526P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"put","volume":2870,"oi":135,"ivRaw":9.4,"delta":-0.623,"gamma":0.005,"optionHigh":46.6,"optionLow":22,"bid":39.3,"ask":39.7,"last":34.31,"theta":-4.834,"vega":2.957,"contractSymbol":"SPXW  260526P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"put","volume":2072,"oi":31,"ivRaw":9.313,"delta":-0.65,"gamma":0.005,"optionHigh":50,"optionLow":24,"bid":42.2,"ask":42.7,"last":36.2,"theta":-4.747,"vega":2.883,"contractSymbol":"SPXW  260526P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"put","volume":2660,"oi":147,"ivRaw":9.211,"delta":-0.677,"gamma":0.005,"optionHigh":51.4,"optionLow":26,"bid":45.3,"ask":45.8,"last":39,"theta":-4.635,"vega":2.794,"contractSymbol":"SPXW  260526P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"put","volume":353,"oi":42,"ivRaw":9.15,"delta":-0.703,"gamma":0.005,"optionHigh":55.76,"optionLow":27.03,"bid":48.5,"ask":49,"last":43.49,"theta":-4.523,"vega":2.695,"contractSymbol":"SPXW  260526P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"put","volume":634,"oi":51,"ivRaw":9.056,"delta":-0.728,"gamma":0.005,"optionHigh":53.3,"optionLow":30.6,"bid":51.6,"ask":52.6,"last":46.36,"theta":-4.382,"vega":2.58,"contractSymbol":"SPXW  260526P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"put","volume":311,"oi":17,"ivRaw":9.007,"delta":-0.752,"gamma":0.004,"optionHigh":61.2,"optionLow":33.1,"bid":55,"ask":56.8,"last":52.42,"theta":-4.246,"vega":2.459,"contractSymbol":"SPXW  260526P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"put","volume":236,"oi":60,"ivRaw":8.928,"delta":-0.776,"gamma":0.004,"optionHigh":59.1,"optionLow":36.3,"bid":58.4,"ask":60.4,"last":53.65,"theta":-4.086,"vega":2.325,"contractSymbol":"SPXW  260526P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":5,"type":"put","volume":5515,"oi":435,"ivRaw":11.308,"delta":-0.334,"gamma":0.004,"optionHigh":23.2,"optionLow":13.04,"bid":21.6,"ask":22,"last":19.3,"theta":-4.205,"vega":3.171,"contractSymbol":"SPXW  260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":5,"type":"put","volume":316,"oi":100,"ivRaw":11.172,"delta":-0.351,"gamma":0.004,"optionHigh":23,"optionLow":14.69,"bid":22.9,"ask":23.3,"last":20.33,"theta":-4.265,"vega":3.231,"contractSymbol":"SPXW  260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":5,"type":"put","volume":373,"oi":149,"ivRaw":11.041,"delta":-0.369,"gamma":0.004,"optionHigh":24.97,"optionLow":14.86,"bid":24.3,"ask":24.7,"last":23.1,"theta":-4.321,"vega":3.287,"contractSymbol":"SPXW  260527P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":5,"type":"put","volume":537,"oi":136,"ivRaw":10.916,"delta":-0.387,"gamma":0.004,"optionHigh":27.3,"optionLow":15.32,"bid":25.8,"ask":26.2,"last":23.35,"theta":-4.371,"vega":3.338,"contractSymbol":"SPXW  260527P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":5,"type":"put","volume":253,"oi":49,"ivRaw":10.779,"delta":-0.407,"gamma":0.004,"optionHigh":28.73,"optionLow":17.12,"bid":27.3,"ask":27.8,"last":23.98,"theta":-4.408,"vega":3.381,"contractSymbol":"SPXW  260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":5,"type":"put","volume":5966,"oi":211,"ivRaw":10.642,"delta":-0.427,"gamma":0.004,"optionHigh":34.3,"optionLow":17.2,"bid":29,"ask":29.5,"last":24.65,"theta":-4.435,"vega":3.418,"contractSymbol":"SPXW  260527P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"put","volume":162,"oi":19,"ivRaw":10.523,"delta":-0.447,"gamma":0.004,"optionHigh":36.3,"optionLow":19.3,"bid":30.8,"ask":31.2,"last":27.37,"theta":-4.46,"vega":3.446,"contractSymbol":"SPXW  260527P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"put","volume":232,"oi":48,"ivRaw":10.402,"delta":-0.469,"gamma":0.004,"optionHigh":35.5,"optionLow":20,"bid":32.7,"ask":33.1,"last":31.8,"theta":-4.473,"vega":3.466,"contractSymbol":"SPXW  260527P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"put","volume":256,"oi":8,"ivRaw":10.282,"delta":-0.491,"gamma":0.004,"optionHigh":40.1,"optionLow":22.9,"bid":34.7,"ask":35.1,"last":30.13,"theta":-4.476,"vega":3.476,"contractSymbol":"SPXW  260527P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"put","volume":340,"oi":93,"ivRaw":10.169,"delta":-0.513,"gamma":0.004,"optionHigh":39.01,"optionLow":22,"bid":36.8,"ask":37.3,"last":32.08,"theta":-4.467,"vega":3.474,"contractSymbol":"SPXW  260527P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"put","volume":839,"oi":80,"ivRaw":11.083,"delta":-0.532,"gamma":0.004,"optionHigh":42.3,"optionLow":23.28,"bid":39,"ask":39.5,"last":34.82,"theta":-4.821,"vega":3.465,"contractSymbol":"SPXW  260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"put","volume":757,"oi":67,"ivRaw":10.985,"delta":-0.553,"gamma":0.004,"optionHigh":45.9,"optionLow":25.8,"bid":41.4,"ask":41.9,"last":36.1,"theta":-4.792,"vega":3.445,"contractSymbol":"SPXW  260527P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"put","volume":316,"oi":117,"ivRaw":10.883,"delta":-0.574,"gamma":0.004,"optionHigh":44.8,"optionLow":26.48,"bid":43.8,"ask":44.3,"last":41.75,"theta":-4.75,"vega":3.415,"contractSymbol":"SPXW  260527P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"put","volume":1169,"oi":90,"ivRaw":10.781,"delta":-0.596,"gamma":0.004,"optionHigh":47.7,"optionLow":29.4,"bid":46.4,"ask":46.9,"last":41.8,"theta":-4.696,"vega":3.375,"contractSymbol":"SPXW  260527P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"put","volume":283,"oi":2,"ivRaw":10.674,"delta":-0.617,"gamma":0.004,"optionHigh":51.4,"optionLow":31.2,"bid":49.1,"ask":49.7,"last":44.85,"theta":-4.626,"vega":3.324,"contractSymbol":"SPXW  260527P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"put","volume":510,"oi":61,"ivRaw":10.578,"delta":-0.639,"gamma":0.004,"optionHigh":56.9,"optionLow":33,"bid":52,"ask":52.5,"last":46.39,"theta":-4.549,"vega":3.262,"contractSymbol":"SPXW  260527P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"put","volume":176,"oi":60,"ivRaw":10.494,"delta":-0.66,"gamma":0.004,"optionHigh":54.5,"optionLow":35.2,"bid":54.9,"ask":55.5,"last":50.7,"theta":-4.465,"vega":3.191,"contractSymbol":"SPXW  260527P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"put","volume":203,"oi":6,"ivRaw":10.406,"delta":-0.681,"gamma":0.004,"optionHigh":58.1,"optionLow":40.22,"bid":58,"ask":58.6,"last":57,"theta":-4.368,"vega":3.109,"contractSymbol":"SPXW  260527P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"put","volume":79,"oi":11,"ivRaw":10.314,"delta":-0.702,"gamma":0.004,"optionHigh":59.2,"optionLow":42.4,"bid":61.2,"ask":61.8,"last":58.4,"theta":-4.259,"vega":3.018,"contractSymbol":"SPXW  260527P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"put","volume":158,"oi":45,"ivRaw":10.252,"delta":-0.722,"gamma":0.004,"optionHigh":66.5,"optionLow":45.3,"bid":64.1,"ask":66,"last":59.25,"theta":-4.153,"vega":2.92,"contractSymbol":"SPXW  260527P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":6,"type":"put","volume":177,"oi":205,"ivRaw":11.932,"delta":-0.354,"gamma":0.003,"optionHigh":28.88,"optionLow":19.67,"bid":27.3,"ask":27.7,"last":23.89,"theta":-4.079,"vega":3.553,"contractSymbol":"SPXW  260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":6,"type":"put","volume":160,"oi":66,"ivRaw":11.823,"delta":-0.37,"gamma":0.003,"optionHigh":29.26,"optionLow":17.8,"bid":28.7,"ask":29.1,"last":21.9,"theta":-4.123,"vega":3.605,"contractSymbol":"SPXW  260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":6,"type":"put","volume":79,"oi":52,"ivRaw":11.708,"delta":-0.385,"gamma":0.003,"optionHigh":31.2,"optionLow":18.8,"bid":30.2,"ask":30.6,"last":28.7,"theta":-4.16,"vega":3.653,"contractSymbol":"SPXW  260528P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":6,"type":"put","volume":176,"oi":58,"ivRaw":11.584,"delta":-0.402,"gamma":0.003,"optionHigh":34.6,"optionLow":22.9,"bid":31.7,"ask":32.2,"last":28.1,"theta":-4.186,"vega":3.694,"contractSymbol":"SPXW  260528P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":6,"type":"put","volume":61,"oi":80,"ivRaw":11.482,"delta":-0.419,"gamma":0.004,"optionHigh":33.1,"optionLow":22.5,"bid":33.4,"ask":33.9,"last":32.05,"theta":-4.215,"vega":3.731,"contractSymbol":"SPXW  260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":6,"type":"put","volume":301,"oi":342,"ivRaw":11.358,"delta":-0.436,"gamma":0.004,"optionHigh":36.09,"optionLow":22.19,"bid":35.1,"ask":35.6,"last":31.03,"theta":-4.228,"vega":3.761,"contractSymbol":"SPXW  260528P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"put","volume":221,"oi":39,"ivRaw":11.264,"delta":-0.454,"gamma":0.004,"optionHigh":41.4,"optionLow":24.4,"bid":37,"ask":37.5,"last":33.47,"theta":-4.245,"vega":3.785,"contractSymbol":"SPXW  260528P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"put","volume":110,"oi":33,"ivRaw":11.146,"delta":-0.472,"gamma":0.004,"optionHigh":40,"optionLow":25.9,"bid":38.9,"ask":39.4,"last":34.7,"theta":-4.246,"vega":3.801,"contractSymbol":"SPXW  260528P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"put","volume":196,"oi":18,"ivRaw":11.033,"delta":-0.491,"gamma":0.004,"optionHigh":44.9,"optionLow":29.42,"bid":40.9,"ask":41.4,"last":36.67,"theta":-4.242,"vega":3.809,"contractSymbol":"SPXW  260528P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"put","volume":118,"oi":36,"ivRaw":10.917,"delta":-0.51,"gamma":0.004,"optionHigh":46.8,"optionLow":30.3,"bid":43,"ask":43.5,"last":38.57,"theta":-4.226,"vega":3.809,"contractSymbol":"SPXW  260528P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"put","volume":683,"oi":111,"ivRaw":11.972,"delta":-0.526,"gamma":0.003,"optionHigh":45.8,"optionLow":32.7,"bid":45.2,"ask":45.8,"last":41.2,"theta":-4.59,"vega":3.802,"contractSymbol":"SPXW  260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"put","volume":318,"oi":29,"ivRaw":11.866,"delta":-0.544,"gamma":0.003,"optionHigh":50.8,"optionLow":33,"bid":47.6,"ask":48.1,"last":42.5,"theta":-4.56,"vega":3.786,"contractSymbol":"SPXW  260528P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"put","volume":115,"oi":21,"ivRaw":11.761,"delta":-0.562,"gamma":0.004,"optionHigh":50.4,"optionLow":32.6,"bid":50,"ask":50.5,"last":46.38,"theta":-4.522,"vega":3.763,"contractSymbol":"SPXW  260528P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"put","volume":320,"oi":34,"ivRaw":11.684,"delta":-0.58,"gamma":0.003,"optionHigh":52.4,"optionLow":34.45,"bid":52.5,"ask":53,"last":49.3,"theta":-4.485,"vega":3.733,"contractSymbol":"SPXW  260528P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"put","volume":135,"oi":97,"ivRaw":11.584,"delta":-0.598,"gamma":0.003,"optionHigh":54.63,"optionLow":40.5,"bid":55.1,"ask":55.6,"last":49.61,"theta":-4.432,"vega":3.693,"contractSymbol":"SPXW  260528P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"put","volume":1165,"oi":84,"ivRaw":11.485,"delta":-0.616,"gamma":0.003,"optionHigh":58.57,"optionLow":39.8,"bid":57.8,"ask":58.4,"last":53.95,"theta":-4.371,"vega":3.646,"contractSymbol":"SPXW  260528P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"put","volume":29,"oi":39,"ivRaw":11.415,"delta":-0.634,"gamma":0.003,"optionHigh":50.96,"optionLow":41.65,"bid":60.7,"ask":61.2,"last":44.2,"theta":-4.311,"vega":3.59,"contractSymbol":"SPXW  260528P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"put","volume":6,"oi":26,"ivRaw":11.317,"delta":-0.652,"gamma":0.003,"optionHigh":56.55,"optionLow":50.6,"bid":63.6,"ask":64.2,"last":56.55,"theta":-4.234,"vega":3.526,"contractSymbol":"SPXW  260528P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"put","volume":22,"oi":5,"ivRaw":11.235,"delta":-0.67,"gamma":0.003,"optionHigh":69,"optionLow":50.9,"bid":66.7,"ask":67.2,"last":60.7,"theta":-4.154,"vega":3.454,"contractSymbol":"SPXW  260528P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"put","volume":60,"oi":22,"ivRaw":11.169,"delta":-0.688,"gamma":0.003,"optionHigh":71.6,"optionLow":48.63,"bid":69.8,"ask":70.3,"last":63.42,"theta":-4.073,"vega":3.375,"contractSymbol":"SPXW  260528P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":7,"type":"put","volume":571,"oi":938,"ivRaw":12.561,"delta":-0.366,"gamma":0.003,"optionHigh":33.7,"optionLow":21.99,"bid":32.6,"ask":33,"last":29.99,"theta":-3.896,"vega":3.884,"contractSymbol":"SPXW  260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":7,"type":"put","volume":292,"oi":565,"ivRaw":12.459,"delta":-0.38,"gamma":0.003,"optionHigh":35.41,"optionLow":22.37,"bid":34.1,"ask":34.5,"last":30.9,"theta":-3.924,"vega":3.93,"contractSymbol":"SPXW  260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":7,"type":"put","volume":788,"oi":461,"ivRaw":12.352,"delta":-0.394,"gamma":0.003,"optionHigh":36.2,"optionLow":24.17,"bid":35.7,"ask":36.1,"last":33.05,"theta":-3.945,"vega":3.972,"contractSymbol":"SPXW  260529P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":7,"type":"put","volume":529,"oi":1140,"ivRaw":12.253,"delta":-0.409,"gamma":0.003,"optionHigh":39.75,"optionLow":23.76,"bid":37.3,"ask":37.7,"last":34.25,"theta":-3.965,"vega":4.009,"contractSymbol":"SPXW  260529P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":7,"type":"put","volume":152,"oi":233,"ivRaw":12.163,"delta":-0.424,"gamma":0.003,"optionHigh":39.4,"optionLow":24.95,"bid":39,"ask":39.5,"last":36.27,"theta":-3.982,"vega":4.042,"contractSymbol":"SPXW  260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":7,"type":"put","volume":2620,"oi":1423,"ivRaw":12.067,"delta":-0.439,"gamma":0.003,"optionHigh":45.1,"optionLow":26.26,"bid":40.8,"ask":41.3,"last":37.06,"theta":-3.993,"vega":4.069,"contractSymbol":"SPXW  260529P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"put","volume":323,"oi":137,"ivRaw":11.952,"delta":-0.454,"gamma":0.003,"optionHigh":47.16,"optionLow":31.25,"bid":42.6,"ask":43.1,"last":39.08,"theta":-3.991,"vega":4.091,"contractSymbol":"SPXW  260529P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"put","volume":478,"oi":172,"ivRaw":11.867,"delta":-0.47,"gamma":0.003,"optionHigh":45.05,"optionLow":29.24,"bid":44.6,"ask":45.1,"last":40.5,"theta":-3.994,"vega":4.106,"contractSymbol":"SPXW  260529P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"put","volume":305,"oi":80,"ivRaw":11.763,"delta":-0.487,"gamma":0.003,"optionHigh":50.2,"optionLow":33.62,"bid":46.6,"ask":47.1,"last":43.05,"theta":-3.984,"vega":4.115,"contractSymbol":"SPXW  260529P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"put","volume":1513,"oi":406,"ivRaw":11.666,"delta":-0.503,"gamma":0.003,"optionHigh":51.65,"optionLow":35.59,"bid":48.7,"ask":49.2,"last":44.21,"theta":-3.971,"vega":4.117,"contractSymbol":"SPXW  260529P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"put","volume":1125,"oi":211,"ivRaw":12.8,"delta":-0.517,"gamma":0.003,"optionHigh":53.3,"optionLow":35.15,"bid":50.9,"ask":51.4,"last":46.4,"theta":-4.326,"vega":4.113,"contractSymbol":"SPXW  260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"put","volume":883,"oi":147,"ivRaw":12.701,"delta":-0.533,"gamma":0.003,"optionHigh":58,"optionLow":36.41,"bid":53.2,"ask":53.7,"last":49.46,"theta":-4.298,"vega":4.103,"contractSymbol":"SPXW  260529P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"put","volume":532,"oi":332,"ivRaw":12.618,"delta":-0.548,"gamma":0.003,"optionHigh":58.65,"optionLow":38.27,"bid":55.6,"ask":56.1,"last":51.75,"theta":-4.269,"vega":4.087,"contractSymbol":"SPXW  260529P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"put","volume":1019,"oi":583,"ivRaw":12.541,"delta":-0.564,"gamma":0.003,"optionHigh":61.69,"optionLow":40.17,"bid":58,"ask":58.5,"last":56.55,"theta":-4.236,"vega":4.064,"contractSymbol":"SPXW  260529P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"put","volume":513,"oi":89,"ivRaw":12.443,"delta":-0.579,"gamma":0.003,"optionHigh":60.97,"optionLow":44.1,"bid":60.6,"ask":61.1,"last":55.38,"theta":-4.19,"vega":4.034,"contractSymbol":"SPXW  260529P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"put","volume":1234,"oi":1106,"ivRaw":12.378,"delta":-0.595,"gamma":0.003,"optionHigh":64.63,"optionLow":43.95,"bid":63.2,"ask":63.7,"last":59.05,"theta":-4.149,"vega":3.999,"contractSymbol":"SPXW  260529P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"put","volume":92,"oi":96,"ivRaw":12.29,"delta":-0.611,"gamma":0.003,"optionHigh":67.7,"optionLow":47.3,"bid":65.9,"ask":66.5,"last":62.14,"theta":-4.094,"vega":3.956,"contractSymbol":"SPXW  260529P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"put","volume":52,"oi":99,"ivRaw":12.219,"delta":-0.626,"gamma":0.003,"optionHigh":69.06,"optionLow":52.52,"bid":68.7,"ask":69.3,"last":66.26,"theta":-4.039,"vega":3.907,"contractSymbol":"SPXW  260529P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"put","volume":72,"oi":43,"ivRaw":12.14,"delta":-0.642,"gamma":0.003,"optionHigh":73.06,"optionLow":52.8,"bid":71.6,"ask":72.2,"last":63.96,"theta":-3.974,"vega":3.851,"contractSymbol":"SPXW  260529P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"put","volume":47,"oi":28,"ivRaw":12.066,"delta":-0.658,"gamma":0.003,"optionHigh":72.38,"optionLow":55.6,"bid":74.6,"ask":75.2,"last":61.01,"theta":-3.906,"vega":3.788,"contractSymbol":"SPXW  260529P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":10,"type":"put","volume":170,"oi":293,"ivRaw":11.712,"delta":-0.383,"gamma":0.003,"optionHigh":39.7,"optionLow":29.24,"bid":38.9,"ask":39.3,"last":32.44,"theta":-3.105,"vega":4.711,"contractSymbol":"SPXW  260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":10,"type":"put","volume":69,"oi":134,"ivRaw":11.619,"delta":-0.396,"gamma":0.003,"optionHigh":40.7,"optionLow":28.82,"bid":40.4,"ask":40.9,"last":37.28,"theta":-3.119,"vega":4.755,"contractSymbol":"SPXW  260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":10,"type":"put","volume":48,"oi":94,"ivRaw":11.523,"delta":-0.409,"gamma":0.003,"optionHigh":43,"optionLow":32.65,"bid":42,"ask":42.5,"last":39.3,"theta":-3.129,"vega":4.794,"contractSymbol":"SPXW  260601P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":10,"type":"put","volume":38,"oi":159,"ivRaw":11.437,"delta":-0.422,"gamma":0.003,"optionHigh":45.18,"optionLow":31.83,"bid":43.7,"ask":44.2,"last":39.88,"theta":-3.14,"vega":4.829,"contractSymbol":"SPXW  260601P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":10,"type":"put","volume":16,"oi":222,"ivRaw":11.348,"delta":-0.435,"gamma":0.003,"optionHigh":45.22,"optionLow":36.95,"bid":45.5,"ask":46,"last":45.22,"theta":-3.146,"vega":4.859,"contractSymbol":"SPXW  260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":10,"type":"put","volume":514,"oi":150,"ivRaw":11.266,"delta":-0.449,"gamma":0.003,"optionHigh":50.6,"optionLow":35.2,"bid":47.3,"ask":47.8,"last":44.33,"theta":-3.151,"vega":4.883,"contractSymbol":"SPXW  260601P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"put","volume":15,"oi":21,"ivRaw":11.169,"delta":-0.463,"gamma":0.003,"optionHigh":47.4,"optionLow":39.68,"bid":49.1,"ask":49.7,"last":47.4,"theta":-3.149,"vega":4.902,"contractSymbol":"SPXW  260601P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"put","volume":54,"oi":48,"ivRaw":11.079,"delta":-0.478,"gamma":0.003,"optionHigh":52.76,"optionLow":38.68,"bid":51.1,"ask":51.6,"last":48.93,"theta":-3.145,"vega":4.915,"contractSymbol":"SPXW  260601P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"put","volume":48,"oi":11,"ivRaw":10.987,"delta":-0.492,"gamma":0.003,"optionHigh":57.06,"optionLow":43.13,"bid":53.1,"ask":53.6,"last":51.03,"theta":-3.137,"vega":4.922,"contractSymbol":"SPXW  260601P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"put","volume":43,"oi":29,"ivRaw":10.896,"delta":-0.507,"gamma":0.003,"optionHigh":59.24,"optionLow":40.86,"bid":55.2,"ask":55.7,"last":50.96,"theta":-3.125,"vega":4.922,"contractSymbol":"SPXW  260601P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"put","volume":316,"oi":47,"ivRaw":12.286,"delta":-0.518,"gamma":0.003,"optionHigh":57.28,"optionLow":42.48,"bid":57.4,"ask":57.9,"last":54.34,"theta":-3.482,"vega":4.917,"contractSymbol":"SPXW  260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"put","volume":30,"oi":43,"ivRaw":12.201,"delta":-0.532,"gamma":0.003,"optionHigh":58.6,"optionLow":45.96,"bid":59.6,"ask":60.2,"last":55.43,"theta":-3.464,"vega":4.906,"contractSymbol":"SPXW  260601P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"put","volume":50,"oi":114,"ivRaw":12.123,"delta":-0.545,"gamma":0.003,"optionHigh":59.4,"optionLow":51.7,"bid":62,"ask":62.5,"last":51.7,"theta":-3.443,"vega":4.89,"contractSymbol":"SPXW  260601P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"put","volume":81,"oi":41,"ivRaw":12.04,"delta":-0.559,"gamma":0.003,"optionHigh":63.7,"optionLow":49.9,"bid":64.4,"ask":64.9,"last":60.7,"theta":-3.418,"vega":4.868,"contractSymbol":"SPXW  260601P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"put","volume":50,"oi":6,"ivRaw":11.963,"delta":-0.573,"gamma":0.003,"optionHigh":66.07,"optionLow":53.16,"bid":66.8,"ask":67.4,"last":63.48,"theta":-3.391,"vega":4.839,"contractSymbol":"SPXW  260601P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"put","volume":124,"oi":139,"ivRaw":11.872,"delta":-0.587,"gamma":0.003,"optionHigh":72.5,"optionLow":54.15,"bid":69.4,"ask":69.9,"last":66.2,"theta":-3.357,"vega":4.805,"contractSymbol":"SPXW  260601P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"put","volume":23,"oi":10,"ivRaw":11.808,"delta":-0.6,"gamma":0.003,"optionHigh":66.4,"optionLow":57.9,"bid":72,"ask":72.6,"last":66.3,"theta":-3.325,"vega":4.764,"contractSymbol":"SPXW  260601P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"put","volume":48,"oi":21,"ivRaw":11.731,"delta":-0.614,"gamma":0.003,"optionHigh":70.56,"optionLow":58.48,"bid":74.8,"ask":75.3,"last":70.56,"theta":-3.288,"vega":4.717,"contractSymbol":"SPXW  260601P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"put","volume":6,"oi":8,"ivRaw":11.657,"delta":-0.628,"gamma":0.003,"optionHigh":66.43,"optionLow":63,"bid":77.6,"ask":78.1,"last":63,"theta":-3.247,"vega":4.664,"contractSymbol":"SPXW  260601P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"put","volume":78,"oi":19,"ivRaw":11.59,"delta":-0.642,"gamma":0.003,"optionHigh":76.94,"optionLow":60.73,"bid":80.4,"ask":81,"last":76.68,"theta":-3.205,"vega":4.605,"contractSymbol":"SPXW  260601P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":11,"type":"put","volume":48,"oi":77,"ivRaw":11.909,"delta":-0.39,"gamma":0.002,"optionHigh":42.74,"optionLow":34.22,"bid":42.5,"ask":43.2,"last":40.95,"theta":-3.011,"vega":4.967,"contractSymbol":"SPXW  260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":11,"type":"put","volume":42,"oi":54,"ivRaw":11.825,"delta":-0.402,"gamma":0.003,"optionHigh":42.01,"optionLow":34,"bid":44.1,"ask":44.8,"last":40.8,"theta":-3.023,"vega":5.008,"contractSymbol":"SPXW  260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":11,"type":"put","volume":31,"oi":56,"ivRaw":11.73,"delta":-0.414,"gamma":0.003,"optionHigh":42.4,"optionLow":36.87,"bid":45.7,"ask":46.5,"last":42.4,"theta":-3.03,"vega":5.044,"contractSymbol":"SPXW  260602P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":11,"type":"put","volume":56,"oi":35,"ivRaw":11.652,"delta":-0.427,"gamma":0.003,"optionHigh":48.89,"optionLow":37.12,"bid":47.4,"ask":48.2,"last":46.73,"theta":-3.039,"vega":5.077,"contractSymbol":"SPXW  260602P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":11,"type":"put","volume":10,"oi":17,"ivRaw":11.563,"delta":-0.439,"gamma":0.003,"optionHigh":43.76,"optionLow":37.89,"bid":49.2,"ask":49.9,"last":41.07,"theta":-3.042,"vega":5.104,"contractSymbol":"SPXW  260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":11,"type":"put","volume":57,"oi":67,"ivRaw":11.471,"delta":-0.452,"gamma":0.003,"optionHigh":53.33,"optionLow":40.38,"bid":51,"ask":51.8,"last":49.01,"theta":-3.042,"vega":5.127,"contractSymbol":"SPXW  260602P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"put","volume":5,"oi":12,"ivRaw":11.385,"delta":-0.465,"gamma":0.003,"optionHigh":48.66,"optionLow":41.7,"bid":52.9,"ask":53.6,"last":47.2,"theta":-3.041,"vega":5.144,"contractSymbol":"SPXW  260602P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"put","volume":18,"oi":141,"ivRaw":11.307,"delta":-0.479,"gamma":0.003,"optionHigh":53.3,"optionLow":45.92,"bid":54.8,"ask":55.6,"last":53.3,"theta":-3.038,"vega":5.156,"contractSymbol":"SPXW  260602P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"put","volume":11,"oi":0,"ivRaw":11.218,"delta":-0.493,"gamma":0.003,"optionHigh":53.7,"optionLow":47.05,"bid":56.9,"ask":57.6,"last":53.7,"theta":-3.03,"vega":5.162,"contractSymbol":"SPXW  260602P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"put","volume":48,"oi":33,"ivRaw":11.131,"delta":-0.506,"gamma":0.003,"optionHigh":57.94,"optionLow":49.53,"bid":59,"ask":59.7,"last":57.94,"theta":-3.018,"vega":5.162,"contractSymbol":"SPXW  260602P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"put","volume":134,"oi":32,"ivRaw":12.587,"delta":-0.517,"gamma":0.002,"optionHigh":59.2,"optionLow":51.25,"bid":61.1,"ask":61.9,"last":59,"theta":-3.374,"vega":5.158,"contractSymbol":"SPXW  260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"put","volume":21,"oi":3,"ivRaw":12.508,"delta":-0.529,"gamma":0.002,"optionHigh":57.61,"optionLow":50.8,"bid":63.3,"ask":64.1,"last":57.07,"theta":-3.357,"vega":5.149,"contractSymbol":"SPXW  260602P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"put","volume":14,"oi":7,"ivRaw":12.436,"delta":-0.542,"gamma":0.002,"optionHigh":65.77,"optionLow":54.37,"bid":65.6,"ask":66.4,"last":65.2,"theta":-3.34,"vega":5.134,"contractSymbol":"SPXW  260602P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"put","volume":151,"oi":134,"ivRaw":12.351,"delta":-0.554,"gamma":0.002,"optionHigh":66.95,"optionLow":54.03,"bid":68,"ask":68.8,"last":66.95,"theta":-3.316,"vega":5.114,"contractSymbol":"SPXW  260602P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"put","volume":2,"oi":10,"ivRaw":12.272,"delta":-0.567,"gamma":0.002,"optionHigh":67.96,"optionLow":61.15,"bid":70.5,"ask":71.3,"last":67.96,"theta":-3.291,"vega":5.088,"contractSymbol":"SPXW  260602P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"put","volume":77,"oi":61,"ivRaw":12.2,"delta":-0.58,"gamma":0.002,"optionHigh":73.5,"optionLow":55,"bid":73,"ask":73.8,"last":68.8,"theta":-3.264,"vega":5.057,"contractSymbol":"SPXW  260602P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":34,"ivRaw":12.128,"delta":-0.593,"gamma":0.002,"optionHigh":74.3,"optionLow":74.3,"bid":75.6,"ask":76.4,"last":74.3,"theta":-3.235,"vega":5.021,"contractSymbol":"SPXW  260602P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"put","volume":21,"oi":42,"ivRaw":12.06,"delta":-0.606,"gamma":0.002,"optionHigh":77.56,"optionLow":59.14,"bid":78.3,"ask":79.1,"last":59.14,"theta":-3.203,"vega":4.979,"contractSymbol":"SPXW  260602P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"put","volume":1,"oi":1,"ivRaw":11.988,"delta":-0.619,"gamma":0.002,"optionHigh":61.44,"optionLow":61.44,"bid":81,"ask":81.8,"last":61.44,"theta":-3.168,"vega":4.931,"contractSymbol":"SPXW  260602P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":11.924,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.6,"last":0,"theta":-3.131,"vega":4.877,"contractSymbol":"SPXW  260602P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":12,"type":"put","volume":53,"oi":117,"ivRaw":12.178,"delta":-0.396,"gamma":0.002,"optionHigh":47.43,"optionLow":38.51,"bid":46.5,"ask":47.2,"last":46.17,"theta":-2.941,"vega":5.211,"contractSymbol":"SPXW  260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":12,"type":"put","volume":55,"oi":45,"ivRaw":12.09,"delta":-0.407,"gamma":0.002,"optionHigh":47.2,"optionLow":38.16,"bid":48.1,"ask":48.8,"last":40.38,"theta":-2.948,"vega":5.249,"contractSymbol":"SPXW  260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":12,"type":"put","volume":10,"oi":4,"ivRaw":12.003,"delta":-0.419,"gamma":0.002,"optionHigh":45.92,"optionLow":41.25,"bid":49.7,"ask":50.5,"last":45.92,"theta":-2.954,"vega":5.283,"contractSymbol":"SPXW  260603P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":12,"type":"put","volume":5,"oi":51,"ivRaw":11.915,"delta":-0.431,"gamma":0.002,"optionHigh":51.67,"optionLow":43.4,"bid":51.5,"ask":52.2,"last":51.67,"theta":-2.957,"vega":5.312,"contractSymbol":"SPXW  260603P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":12,"type":"put","volume":43,"oi":27,"ivRaw":11.835,"delta":-0.443,"gamma":0.002,"optionHigh":50.81,"optionLow":45.01,"bid":53.2,"ask":54,"last":49.1,"theta":-2.96,"vega":5.338,"contractSymbol":"SPXW  260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":12,"type":"put","volume":51,"oi":121,"ivRaw":11.743,"delta":-0.455,"gamma":0.002,"optionHigh":55.9,"optionLow":42,"bid":55,"ask":55.8,"last":52.44,"theta":-2.958,"vega":5.359,"contractSymbol":"SPXW  260603P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"put","volume":5,"oi":25,"ivRaw":11.66,"delta":-0.467,"gamma":0.003,"optionHigh":52.42,"optionLow":47.19,"bid":56.9,"ask":57.7,"last":48.6,"theta":-2.955,"vega":5.375,"contractSymbol":"SPXW  260603P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"put","volume":7,"oi":28,"ivRaw":11.583,"delta":-0.48,"gamma":0.003,"optionHigh":57.98,"optionLow":51.62,"bid":58.9,"ask":59.7,"last":57.98,"theta":-2.951,"vega":5.386,"contractSymbol":"SPXW  260603P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"put","volume":24,"oi":22,"ivRaw":11.497,"delta":-0.492,"gamma":0.003,"optionHigh":63.84,"optionLow":52.34,"bid":60.9,"ask":61.7,"last":59.93,"theta":-2.943,"vega":5.392,"contractSymbol":"SPXW  260603P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"put","volume":14,"oi":3,"ivRaw":11.414,"delta":-0.505,"gamma":0.003,"optionHigh":65.89,"optionLow":58.77,"bid":63,"ask":63.8,"last":62.67,"theta":-2.932,"vega":5.393,"contractSymbol":"SPXW  260603P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"put","volume":94,"oi":22,"ivRaw":12.934,"delta":-0.515,"gamma":0.002,"optionHigh":65.34,"optionLow":57,"bid":65.1,"ask":65.9,"last":63.8,"theta":-3.286,"vega":5.389,"contractSymbol":"SPXW  260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"put","volume":72,"oi":23,"ivRaw":12.851,"delta":-0.526,"gamma":0.002,"optionHigh":66.97,"optionLow":56.9,"bid":67.3,"ask":68.1,"last":66.97,"theta":-3.269,"vega":5.381,"contractSymbol":"SPXW  260603P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"put","volume":27,"oi":4,"ivRaw":12.775,"delta":-0.538,"gamma":0.002,"optionHigh":66,"optionLow":56.7,"bid":69.6,"ask":70.4,"last":66,"theta":-3.251,"vega":5.368,"contractSymbol":"SPXW  260603P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"put","volume":30,"oi":8,"ivRaw":12.687,"delta":-0.55,"gamma":0.002,"optionHigh":68,"optionLow":54.7,"bid":71.9,"ask":72.7,"last":61.6,"theta":-3.229,"vega":5.35,"contractSymbol":"SPXW  260603P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"put","volume":15,"oi":11,"ivRaw":12.616,"delta":-0.562,"gamma":0.002,"optionHigh":63.53,"optionLow":59.8,"bid":74.4,"ask":75.2,"last":63.53,"theta":-3.207,"vega":5.327,"contractSymbol":"SPXW  260603P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"put","volume":109,"oi":69,"ivRaw":12.534,"delta":-0.574,"gamma":0.002,"optionHigh":70.91,"optionLow":61.91,"bid":76.8,"ask":77.6,"last":65.76,"theta":-3.18,"vega":5.299,"contractSymbol":"SPXW  260603P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":12,"ivRaw":12.468,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80.2,"last":91.6,"theta":-3.155,"vega":5.266,"contractSymbol":"SPXW  260603P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":9,"ivRaw":12.391,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.8,"last":160.65,"theta":-3.124,"vega":5.228,"contractSymbol":"SPXW  260603P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"put","volume":11,"oi":17,"ivRaw":12.323,"delta":-0.61,"gamma":0.002,"optionHigh":72.3,"optionLow":71.6,"bid":84.6,"ask":85.5,"last":71.6,"theta":-3.093,"vega":5.185,"contractSymbol":"SPXW  260603P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"put","volume":1,"oi":23,"ivRaw":12.26,"delta":-0.622,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":87.5,"ask":88.3,"last":75.1,"theta":-3.061,"vega":5.137,"contractSymbol":"SPXW  260603P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":13,"type":"put","volume":904,"oi":92,"ivRaw":12.444,"delta":-0.404,"gamma":0.002,"optionHigh":54.2,"optionLow":41.04,"bid":51.1,"ask":51.8,"last":47.82,"theta":-2.926,"vega":5.453,"contractSymbol":"SPXW  260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":13,"type":"put","volume":77,"oi":26,"ivRaw":12.363,"delta":-0.415,"gamma":0.002,"optionHigh":55.59,"optionLow":43.8,"bid":52.7,"ask":53.4,"last":52.4,"theta":-2.933,"vega":5.487,"contractSymbol":"SPXW  260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":13,"type":"put","volume":30,"oi":11,"ivRaw":12.281,"delta":-0.426,"gamma":0.002,"optionHigh":54.01,"optionLow":46.24,"bid":54.4,"ask":55.1,"last":54.01,"theta":-2.938,"vega":5.517,"contractSymbol":"SPXW  260604P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":13,"type":"put","volume":53,"oi":96,"ivRaw":12.199,"delta":-0.437,"gamma":0.002,"optionHigh":52.8,"optionLow":47.51,"bid":56.1,"ask":56.9,"last":47.51,"theta":-2.941,"vega":5.544,"contractSymbol":"SPXW  260604P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":13,"type":"put","volume":53,"oi":13,"ivRaw":12.116,"delta":-0.448,"gamma":0.002,"optionHigh":56.44,"optionLow":48.3,"bid":57.9,"ask":58.7,"last":54.39,"theta":-2.941,"vega":5.567,"contractSymbol":"SPXW  260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":13,"type":"put","volume":46,"oi":278,"ivRaw":12.023,"delta":-0.46,"gamma":0.002,"optionHigh":59.96,"optionLow":50.09,"bid":59.8,"ask":60.5,"last":59.1,"theta":-2.938,"vega":5.585,"contractSymbol":"SPXW  260604P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"put","volume":106,"oi":15,"ivRaw":11.947,"delta":-0.471,"gamma":0.002,"optionHigh":65.04,"optionLow":49.99,"bid":61.7,"ask":62.5,"last":57.85,"theta":-2.936,"vega":5.599,"contractSymbol":"SPXW  260604P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"put","volume":6,"oi":20,"ivRaw":11.86,"delta":-0.483,"gamma":0.002,"optionHigh":65.52,"optionLow":65.52,"bid":63.6,"ask":64.4,"last":65.52,"theta":-2.929,"vega":5.608,"contractSymbol":"SPXW  260604P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"put","volume":31,"oi":5,"ivRaw":11.793,"delta":-0.495,"gamma":0.002,"optionHigh":70.9,"optionLow":54.49,"bid":65.7,"ask":66.5,"last":54.49,"theta":-2.926,"vega":5.613,"contractSymbol":"SPXW  260604P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"put","volume":36,"oi":18,"ivRaw":11.692,"delta":-0.507,"gamma":0.002,"optionHigh":69.5,"optionLow":57.02,"bid":67.7,"ask":68.5,"last":63.71,"theta":-2.91,"vega":5.612,"contractSymbol":"SPXW  260604P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"put","volume":31,"oi":67,"ivRaw":13.298,"delta":-0.516,"gamma":0.002,"optionHigh":71.46,"optionLow":54.6,"bid":69.9,"ask":70.7,"last":68.4,"theta":-3.269,"vega":5.608,"contractSymbol":"SPXW  260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"put","volume":24,"oi":20,"ivRaw":13.226,"delta":-0.527,"gamma":0.002,"optionHigh":73.42,"optionLow":59.45,"bid":72.1,"ask":72.9,"last":70.51,"theta":-3.255,"vega":5.6,"contractSymbol":"SPXW  260604P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"put","volume":77,"oi":1,"ivRaw":13.143,"delta":-0.538,"gamma":0.002,"optionHigh":75.63,"optionLow":62.82,"bid":74.4,"ask":75.2,"last":73.83,"theta":-3.238,"vega":5.587,"contractSymbol":"SPXW  260604P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"put","volume":58,"oi":13,"ivRaw":13.077,"delta":-0.549,"gamma":0.002,"optionHigh":73.38,"optionLow":63.5,"bid":76.7,"ask":77.5,"last":73.38,"theta":-3.222,"vega":5.57,"contractSymbol":"SPXW  260604P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"put","volume":29,"oi":3,"ivRaw":13.001,"delta":-0.56,"gamma":0.002,"optionHigh":80.8,"optionLow":67.1,"bid":79.1,"ask":79.9,"last":68,"theta":-3.201,"vega":5.549,"contractSymbol":"SPXW  260604P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"put","volume":480,"oi":41,"ivRaw":12.924,"delta":-0.571,"gamma":0.002,"optionHigh":83.2,"optionLow":69.93,"bid":81.6,"ask":82.4,"last":70.56,"theta":-3.178,"vega":5.523,"contractSymbol":"SPXW  260604P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":12.854,"delta":-0.582,"gamma":0.002,"optionHigh":73,"optionLow":70.09,"bid":84.1,"ask":84.9,"last":73,"theta":-3.155,"vega":5.492,"contractSymbol":"SPXW  260604P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"put","volume":2,"oi":45,"ivRaw":12.785,"delta":-0.593,"gamma":0.002,"optionHigh":74.59,"optionLow":72.29,"bid":86.7,"ask":87.5,"last":74.59,"theta":-3.129,"vega":5.457,"contractSymbol":"SPXW  260604P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"put","volume":10,"oi":10,"ivRaw":12.713,"delta":-0.604,"gamma":0.002,"optionHigh":75.17,"optionLow":75.17,"bid":89.3,"ask":90.2,"last":75.17,"theta":-3.101,"vega":5.417,"contractSymbol":"SPXW  260604P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"put","volume":10,"oi":17,"ivRaw":12.648,"delta":-0.616,"gamma":0.002,"optionHigh":83.7,"optionLow":79.42,"bid":92.1,"ask":92.9,"last":79.42,"theta":-3.072,"vega":5.372,"contractSymbol":"SPXW  260604P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":14,"type":"put","volume":653,"oi":834,"ivRaw":12.83,"delta":-0.408,"gamma":0.002,"optionHigh":58.28,"optionLow":42.22,"bid":55.4,"ask":56.2,"last":54.98,"theta":-2.87,"vega":5.672,"contractSymbol":"SPXW  260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":14,"type":"put","volume":637,"oi":240,"ivRaw":12.739,"delta":-0.418,"gamma":0.002,"optionHigh":60.01,"optionLow":46.12,"bid":57.1,"ask":57.8,"last":56.13,"theta":-2.872,"vega":5.704,"contractSymbol":"SPXW  260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":14,"type":"put","volume":6228,"oi":143,"ivRaw":12.658,"delta":-0.428,"gamma":0.002,"optionHigh":61.41,"optionLow":47.51,"bid":58.7,"ask":59.5,"last":58.01,"theta":-2.874,"vega":5.733,"contractSymbol":"SPXW  260605P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":14,"type":"put","volume":873,"oi":405,"ivRaw":12.585,"delta":-0.439,"gamma":0.002,"optionHigh":64.2,"optionLow":48.74,"bid":60.5,"ask":61.3,"last":57.66,"theta":-2.877,"vega":5.758,"contractSymbol":"SPXW  260605P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":14,"type":"put","volume":350,"oi":136,"ivRaw":12.504,"delta":-0.449,"gamma":0.002,"optionHigh":63.34,"optionLow":51.16,"bid":62.3,"ask":63.1,"last":60.07,"theta":-2.876,"vega":5.779,"contractSymbol":"SPXW  260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":14,"type":"put","volume":841,"oi":544,"ivRaw":12.413,"delta":-0.46,"gamma":0.002,"optionHigh":68,"optionLow":49.73,"bid":64.1,"ask":64.9,"last":61.26,"theta":-2.871,"vega":5.797,"contractSymbol":"SPXW  260605P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"put","volume":372,"oi":42,"ivRaw":12.331,"delta":-0.471,"gamma":0.002,"optionHigh":69.73,"optionLow":52.6,"bid":66,"ask":66.8,"last":62.2,"theta":-2.866,"vega":5.811,"contractSymbol":"SPXW  260605P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"put","volume":324,"oi":83,"ivRaw":12.256,"delta":-0.482,"gamma":0.002,"optionHigh":70.84,"optionLow":53.01,"bid":68,"ask":68.8,"last":67.3,"theta":-2.861,"vega":5.82,"contractSymbol":"SPXW  260605P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"put","volume":29,"oi":67,"ivRaw":12.176,"delta":-0.493,"gamma":0.002,"optionHigh":73.55,"optionLow":57.85,"bid":70,"ask":70.8,"last":66.83,"theta":-2.853,"vega":5.825,"contractSymbol":"SPXW  260605P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"put","volume":405,"oi":63,"ivRaw":12.097,"delta":-0.504,"gamma":0.002,"optionHigh":75.54,"optionLow":58.98,"bid":72.1,"ask":72.9,"last":69.93,"theta":-2.842,"vega":5.826,"contractSymbol":"SPXW  260605P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"put","volume":260,"oi":136,"ivRaw":12.012,"delta":-0.516,"gamma":0.002,"optionHigh":78.76,"optionLow":61.63,"bid":74.2,"ask":75,"last":71.4,"theta":-2.829,"vega":5.821,"contractSymbol":"SPXW  260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"put","volume":664,"oi":71,"ivRaw":13.678,"delta":-0.522,"gamma":0.002,"optionHigh":77.76,"optionLow":64,"bid":76.4,"ask":77.2,"last":73.03,"theta":-3.183,"vega":5.816,"contractSymbol":"SPXW  260605P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"put","volume":4053,"oi":13,"ivRaw":13.594,"delta":-0.533,"gamma":0.002,"optionHigh":81.47,"optionLow":64,"bid":78.6,"ask":79.4,"last":77.73,"theta":-3.166,"vega":5.806,"contractSymbol":"SPXW  260605P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"put","volume":762,"oi":102,"ivRaw":13.517,"delta":-0.543,"gamma":0.002,"optionHigh":84.56,"optionLow":68.02,"bid":80.9,"ask":81.7,"last":77.38,"theta":-3.148,"vega":5.792,"contractSymbol":"SPXW  260605P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"put","volume":166,"oi":27,"ivRaw":13.449,"delta":-0.553,"gamma":0.002,"optionHigh":86.57,"optionLow":66.08,"bid":83.3,"ask":84.1,"last":82.48,"theta":-3.13,"vega":5.773,"contractSymbol":"SPXW  260605P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"put","volume":710,"oi":348,"ivRaw":13.371,"delta":-0.564,"gamma":0.002,"optionHigh":89.84,"optionLow":68.65,"bid":85.7,"ask":86.5,"last":82.1,"theta":-3.108,"vega":5.751,"contractSymbol":"SPXW  260605P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"put","volume":31,"oi":66,"ivRaw":13.302,"delta":-0.574,"gamma":0.002,"optionHigh":90.15,"optionLow":77.98,"bid":88.2,"ask":89,"last":84.2,"theta":-3.086,"vega":5.724,"contractSymbol":"SPXW  260605P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"put","volume":80,"oi":39,"ivRaw":13.24,"delta":-0.584,"gamma":0.002,"optionHigh":93.53,"optionLow":72.63,"bid":90.7,"ask":91.5,"last":88.96,"theta":-3.064,"vega":5.693,"contractSymbol":"SPXW  260605P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"put","volume":7,"oi":26,"ivRaw":13.171,"delta":-0.595,"gamma":0.002,"optionHigh":93.69,"optionLow":80.42,"bid":93.3,"ask":94.1,"last":80.42,"theta":-3.038,"vega":5.658,"contractSymbol":"SPXW  260605P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"put","volume":34,"oi":24,"ivRaw":13.1,"delta":-0.605,"gamma":0.002,"optionHigh":98.83,"optionLow":82.4,"bid":95.9,"ask":96.8,"last":91.2,"theta":-3.01,"vega":5.619,"contractSymbol":"SPXW  260605P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":17,"type":"put","volume":95,"oi":163,"ivRaw":12.428,"delta":-0.416,"gamma":0.002,"optionHigh":64,"optionLow":51.79,"bid":61,"ask":61.8,"last":60.22,"theta":-2.557,"vega":6.279,"contractSymbol":"SPXW  260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":17,"type":"put","volume":84,"oi":123,"ivRaw":12.355,"delta":-0.426,"gamma":0.002,"optionHigh":63.53,"optionLow":52.4,"bid":62.7,"ask":63.5,"last":60.33,"theta":-2.56,"vega":6.31,"contractSymbol":"SPXW  260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":1,"ivRaw":12.275,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65.2,"last":125.52,"theta":-2.56,"vega":6.336,"contractSymbol":"SPXW  260608P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":17,"type":"put","volume":142,"oi":142,"ivRaw":12.203,"delta":-0.445,"gamma":0.002,"optionHigh":66.16,"optionLow":57.02,"bid":66.2,"ask":67,"last":62.42,"theta":-2.561,"vega":6.36,"contractSymbol":"SPXW  260608P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":17,"type":"put","volume":44,"oi":31,"ivRaw":12.124,"delta":-0.455,"gamma":0.002,"optionHigh":67.97,"optionLow":59.01,"bid":68,"ask":68.8,"last":64.3,"theta":-2.559,"vega":6.38,"contractSymbol":"SPXW  260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":17,"type":"put","volume":791,"oi":2127,"ivRaw":12.037,"delta":-0.465,"gamma":0.002,"optionHigh":71.16,"optionLow":55.41,"bid":69.8,"ask":70.6,"last":68.62,"theta":-2.554,"vega":6.396,"contractSymbol":"SPXW  260608P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"put","volume":7,"oi":155,"ivRaw":11.965,"delta":-0.475,"gamma":0.002,"optionHigh":71.1,"optionLow":65.44,"bid":71.7,"ask":72.6,"last":70.1,"theta":-2.55,"vega":6.408,"contractSymbol":"SPXW  260608P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"put","volume":98,"oi":73,"ivRaw":11.886,"delta":-0.485,"gamma":0.002,"optionHigh":73,"optionLow":63.75,"bid":73.7,"ask":74.5,"last":70.16,"theta":-2.544,"vega":6.416,"contractSymbol":"SPXW  260608P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"put","volume":20,"oi":0,"ivRaw":11.81,"delta":-0.496,"gamma":0.002,"optionHigh":74.92,"optionLow":63.78,"bid":75.7,"ask":76.5,"last":74.92,"theta":-2.537,"vega":6.419,"contractSymbol":"SPXW  260608P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"put","volume":98,"oi":45,"ivRaw":11.728,"delta":-0.507,"gamma":0.002,"optionHigh":68.41,"optionLow":64.73,"bid":77.7,"ask":78.6,"last":68.41,"theta":-2.526,"vega":6.418,"contractSymbol":"SPXW  260608P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"put","volume":48,"oi":164,"ivRaw":11.656,"delta":-0.517,"gamma":0.002,"optionHigh":85.5,"optionLow":67.99,"bid":79.8,"ask":80.7,"last":79.02,"theta":-2.516,"vega":6.413,"contractSymbol":"SPXW  260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"put","volume":49,"oi":32,"ivRaw":13.507,"delta":-0.522,"gamma":0.002,"optionHigh":80.8,"optionLow":69,"bid":82,"ask":82.9,"last":73.2,"theta":-2.872,"vega":6.409,"contractSymbol":"SPXW  260608P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"put","volume":24,"oi":0,"ivRaw":13.429,"delta":-0.532,"gamma":0.002,"optionHigh":85.7,"optionLow":74.9,"bid":84.2,"ask":85.1,"last":79.7,"theta":-2.858,"vega":6.398,"contractSymbol":"SPXW  260608P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"put","volume":117,"oi":35,"ivRaw":13.36,"delta":-0.541,"gamma":0.002,"optionHigh":89.72,"optionLow":69.93,"bid":86.5,"ask":87.4,"last":84.8,"theta":-2.845,"vega":6.384,"contractSymbol":"SPXW  260608P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"put","volume":156,"oi":0,"ivRaw":13.291,"delta":-0.551,"gamma":0.002,"optionHigh":88.07,"optionLow":77.2,"bid":88.8,"ask":89.7,"last":88.07,"theta":-2.829,"vega":6.366,"contractSymbol":"SPXW  260608P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"put","volume":726,"oi":210,"ivRaw":13.222,"delta":-0.56,"gamma":0.002,"optionHigh":91.28,"optionLow":75,"bid":91.2,"ask":92.1,"last":86.85,"theta":-2.813,"vega":6.344,"contractSymbol":"SPXW  260608P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"put","volume":14,"oi":0,"ivRaw":13.153,"delta":-0.57,"gamma":0.002,"optionHigh":89.8,"optionLow":79.4,"bid":93.7,"ask":94.6,"last":89.8,"theta":-2.795,"vega":6.319,"contractSymbol":"SPXW  260608P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"put","volume":56,"oi":30,"ivRaw":13.092,"delta":-0.58,"gamma":0.002,"optionHigh":94.61,"optionLow":78.11,"bid":96.2,"ask":97.1,"last":94.61,"theta":-2.777,"vega":6.289,"contractSymbol":"SPXW  260608P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"put","volume":8,"oi":2,"ivRaw":12.962,"delta":-0.599,"gamma":0.002,"optionHigh":88.78,"optionLow":88.1,"bid":101.4,"ask":102.2,"last":88.78,"theta":-2.735,"vega":6.218,"contractSymbol":"SPXW  260608P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"put","volume":24,"oi":26,"ivRaw":12.905,"delta":-0.609,"gamma":0.002,"optionHigh":104.9,"optionLow":95.9,"bid":104,"ask":104.9,"last":104.9,"theta":-2.714,"vega":6.177,"contractSymbol":"SPXW  260608P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":18,"type":"put","volume":5,"oi":179,"ivRaw":12.598,"delta":-0.419,"gamma":0.002,"optionHigh":63.05,"optionLow":56.41,"bid":64.4,"ask":65.3,"last":62.45,"theta":-2.515,"vega":6.472,"contractSymbol":"SPXW  260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":18,"type":"put","volume":14,"oi":24,"ivRaw":12.525,"delta":-0.428,"gamma":0.002,"optionHigh":63.91,"optionLow":57.69,"bid":66.1,"ask":66.9,"last":62.75,"theta":-2.517,"vega":6.501,"contractSymbol":"SPXW  260609P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":12.445,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.7,"last":78.8,"theta":-2.516,"vega":6.526,"contractSymbol":"SPXW  260609P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":22,"ivRaw":12.373,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.4,"last":82.52,"theta":-2.516,"vega":6.549,"contractSymbol":"SPXW  260609P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.294,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":72.2,"last":0,"theta":-2.513,"vega":6.568,"contractSymbol":"SPXW  260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":18,"type":"put","volume":8,"oi":78,"ivRaw":12.216,"delta":-0.466,"gamma":0.002,"optionHigh":72.07,"optionLow":65.45,"bid":73.2,"ask":74.1,"last":70.69,"theta":-2.509,"vega":6.583,"contractSymbol":"SPXW  260609P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":12.138,"delta":-0.476,"gamma":0.002,"optionHigh":66,"optionLow":66,"bid":75.1,"ask":76,"last":66,"theta":-2.504,"vega":6.594,"contractSymbol":"SPXW  260609P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"put","volume":31,"oi":40,"ivRaw":12.063,"delta":-0.486,"gamma":0.002,"optionHigh":68.7,"optionLow":67.76,"bid":77.1,"ask":77.9,"last":67.76,"theta":-2.498,"vega":6.602,"contractSymbol":"SPXW  260609P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.986,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.9,"last":0,"theta":-2.491,"vega":6.606,"contractSymbol":"SPXW  260609P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"put","volume":32,"oi":43,"ivRaw":11.906,"delta":-0.506,"gamma":0.002,"optionHigh":84.28,"optionLow":67.08,"bid":81.1,"ask":82,"last":67.08,"theta":-2.481,"vega":6.605,"contractSymbol":"SPXW  260609P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"put","volume":98,"oi":165,"ivRaw":11.829,"delta":-0.516,"gamma":0.002,"optionHigh":83,"optionLow":69.5,"bid":83.2,"ask":84.1,"last":82,"theta":-2.47,"vega":6.6,"contractSymbol":"SPXW  260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"put","volume":31,"oi":12,"ivRaw":13.737,"delta":-0.521,"gamma":0.002,"optionHigh":82.7,"optionLow":81,"bid":85.4,"ask":86.3,"last":81.96,"theta":-2.826,"vega":6.596,"contractSymbol":"SPXW  260609P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"put","volume":26,"oi":0,"ivRaw":13.663,"delta":-0.53,"gamma":0.002,"optionHigh":82.4,"optionLow":76.8,"bid":87.6,"ask":88.5,"last":82.2,"theta":-2.813,"vega":6.586,"contractSymbol":"SPXW  260609P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"put","volume":19,"oi":58,"ivRaw":13.597,"delta":-0.539,"gamma":0.002,"optionHigh":88.6,"optionLow":80.4,"bid":89.8,"ask":90.7,"last":88.6,"theta":-2.801,"vega":6.573,"contractSymbol":"SPXW  260609P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"put","volume":28,"oi":0,"ivRaw":13.524,"delta":-0.548,"gamma":0.002,"optionHigh":86,"optionLow":78.5,"bid":92.1,"ask":93,"last":86,"theta":-2.785,"vega":6.556,"contractSymbol":"SPXW  260609P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"put","volume":70,"oi":95,"ivRaw":13.459,"delta":-0.557,"gamma":0.002,"optionHigh":92.16,"optionLow":81.1,"bid":94.5,"ask":95.4,"last":92.11,"theta":-2.77,"vega":6.536,"contractSymbol":"SPXW  260609P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":13.387,"delta":-0.566,"gamma":0.002,"optionHigh":97.6,"optionLow":95.2,"bid":96.9,"ask":97.8,"last":97.6,"theta":-2.752,"vega":6.512,"contractSymbol":"SPXW  260609P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"put","volume":9,"oi":48,"ivRaw":13.322,"delta":-0.576,"gamma":0.002,"optionHigh":98.85,"optionLow":87.3,"bid":99.4,"ask":100.3,"last":98.85,"theta":-2.735,"vega":6.485,"contractSymbol":"SPXW  260609P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":16,"ivRaw":13.188,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.5,"ask":105.4,"last":113.6,"theta":-2.695,"vega":6.418,"contractSymbol":"SPXW  260609P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"put","volume":2,"oi":32,"ivRaw":13.126,"delta":-0.603,"gamma":0.002,"optionHigh":104.61,"optionLow":104.55,"bid":107.1,"ask":108,"last":104.61,"theta":-2.674,"vega":6.379,"contractSymbol":"SPXW  260609P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":19,"type":"put","volume":4,"oi":76,"ivRaw":12.939,"delta":-0.423,"gamma":0.002,"optionHigh":64.78,"optionLow":63.1,"bid":68.9,"ask":69.7,"last":63.1,"theta":-2.506,"vega":6.662,"contractSymbol":"SPXW  260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":63,"ivRaw":12.858,"delta":-0.431,"gamma":0.002,"optionHigh":67.33,"optionLow":67.33,"bid":70.5,"ask":71.4,"last":67.33,"theta":-2.506,"vega":6.688,"contractSymbol":"SPXW  260610P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-10","dte":19,"type":"put","volume":6,"oi":6,"ivRaw":12.785,"delta":-0.44,"gamma":0.002,"optionHigh":64.04,"optionLow":63.05,"bid":72.3,"ask":73.1,"last":64.04,"theta":-2.505,"vega":6.712,"contractSymbol":"SPXW  260610P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":19,"type":"put","volume":27,"oi":58,"ivRaw":12.705,"delta":-0.449,"gamma":0.002,"optionHigh":74.62,"optionLow":64.1,"bid":74,"ask":74.9,"last":74.62,"theta":-2.503,"vega":6.733,"contractSymbol":"SPXW  260610P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":19,"type":"put","volume":12,"oi":0,"ivRaw":12.627,"delta":-0.458,"gamma":0.002,"optionHigh":76.37,"optionLow":66.4,"bid":75.8,"ask":76.7,"last":76.37,"theta":-2.499,"vega":6.751,"contractSymbol":"SPXW  260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":19,"type":"put","volume":21,"oi":76,"ivRaw":12.556,"delta":-0.467,"gamma":0.002,"optionHigh":78.6,"optionLow":66.9,"bid":77.7,"ask":78.6,"last":78.6,"theta":-2.496,"vega":6.765,"contractSymbol":"SPXW  260610P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"put","volume":11,"oi":0,"ivRaw":12.479,"delta":-0.476,"gamma":0.002,"optionHigh":74.15,"optionLow":71.87,"bid":79.6,"ask":80.5,"last":71.87,"theta":-2.491,"vega":6.776,"contractSymbol":"SPXW  260610P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":11,"ivRaw":12.398,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82.4,"last":114.24,"theta":-2.484,"vega":6.783,"contractSymbol":"SPXW  260610P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.324,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":84.4,"last":0,"theta":-2.476,"vega":6.787,"contractSymbol":"SPXW  260610P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":9,"ivRaw":12.253,"delta":-0.505,"gamma":0.002,"optionHigh":79.85,"optionLow":79.85,"bid":85.6,"ask":86.4,"last":79.85,"theta":-2.468,"vega":6.786,"contractSymbol":"SPXW  260610P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"put","volume":6,"oi":149,"ivRaw":12.164,"delta":-0.515,"gamma":0.002,"optionHigh":86.6,"optionLow":86.4,"bid":87.6,"ask":88.5,"last":86.6,"theta":-2.455,"vega":6.782,"contractSymbol":"SPXW  260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"put","volume":9,"oi":62,"ivRaw":14.121,"delta":-0.519,"gamma":0.002,"optionHigh":90.1,"optionLow":84,"bid":89.8,"ask":90.7,"last":90.1,"theta":-2.81,"vega":6.779,"contractSymbol":"SPXW  260610P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":14.05,"delta":-0.528,"gamma":0.002,"optionHigh":83.12,"optionLow":83.12,"bid":92,"ask":92.9,"last":83.12,"theta":-2.798,"vega":6.77,"contractSymbol":"SPXW  260610P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"put","volume":42,"oi":7,"ivRaw":13.987,"delta":-0.536,"gamma":0.002,"optionHigh":94.29,"optionLow":77,"bid":94.2,"ask":95.1,"last":94.29,"theta":-2.787,"vega":6.758,"contractSymbol":"SPXW  260610P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"put","volume":44,"oi":0,"ivRaw":13.918,"delta":-0.545,"gamma":0.002,"optionHigh":86.8,"optionLow":83.3,"bid":96.5,"ask":97.4,"last":85.7,"theta":-2.773,"vega":6.743,"contractSymbol":"SPXW  260610P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"put","volume":96,"oi":164,"ivRaw":13.842,"delta":-0.553,"gamma":0.002,"optionHigh":97.72,"optionLow":84.6,"bid":98.8,"ask":99.7,"last":97.72,"theta":-2.756,"vega":6.725,"contractSymbol":"SPXW  260610P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":13.774,"delta":-0.562,"gamma":0.002,"optionHigh":87.8,"optionLow":87.8,"bid":101.2,"ask":102.1,"last":87.8,"theta":-2.74,"vega":6.703,"contractSymbol":"SPXW  260610P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"put","volume":100,"oi":122,"ivRaw":13.714,"delta":-0.571,"gamma":0.002,"optionHigh":89.21,"optionLow":88.9,"bid":103.7,"ask":104.6,"last":88.9,"theta":-2.725,"vega":6.678,"contractSymbol":"SPXW  260610P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"put","volume":61,"oi":5,"ivRaw":13.575,"delta":-0.588,"gamma":0.002,"optionHigh":105.48,"optionLow":94.55,"bid":108.7,"ask":109.6,"last":105.48,"theta":-2.686,"vega":6.617,"contractSymbol":"SPXW  260610P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"put","volume":2,"oi":7,"ivRaw":13.518,"delta":-0.597,"gamma":0.002,"optionHigh":99.3,"optionLow":99.3,"bid":111.3,"ask":112.2,"last":99.3,"theta":-2.667,"vega":6.581,"contractSymbol":"SPXW  260610P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":20,"type":"put","volume":1,"oi":38,"ivRaw":13.084,"delta":-0.425,"gamma":0.002,"optionHigh":64.8,"optionLow":64.8,"bid":72.1,"ask":73,"last":64.8,"theta":-2.463,"vega":6.842,"contractSymbol":"SPXW  260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":20,"type":"put","volume":26,"oi":25,"ivRaw":13.002,"delta":-0.433,"gamma":0.002,"optionHigh":70.03,"optionLow":63.47,"bid":73.8,"ask":74.6,"last":63.47,"theta":-2.462,"vega":6.868,"contractSymbol":"SPXW  260611P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-11","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.937,"delta":-0.442,"gamma":0.002,"optionHigh":68.86,"optionLow":68.86,"bid":75.5,"ask":76.4,"last":68.86,"theta":-2.462,"vega":6.891,"contractSymbol":"SPXW  260611P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":20,"type":"put","volume":31,"oi":18,"ivRaw":12.851,"delta":-0.45,"gamma":0.002,"optionHigh":73.36,"optionLow":71.12,"bid":77.2,"ask":78.1,"last":71.12,"theta":-2.458,"vega":6.911,"contractSymbol":"SPXW  260611P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.788,"delta":-0.459,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":80,"last":0,"theta":-2.457,"vega":6.928,"contractSymbol":"SPXW  260611P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":237,"ivRaw":12.704,"delta":-0.468,"gamma":0.002,"optionHigh":77.5,"optionLow":70.26,"bid":80.9,"ask":81.8,"last":70.26,"theta":-2.451,"vega":6.942,"contractSymbol":"SPXW  260611P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.628,"delta":-0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.7,"last":0,"theta":-2.445,"vega":6.952,"contractSymbol":"SPXW  260611P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":6,"ivRaw":12.556,"delta":-0.486,"gamma":0.002,"optionHigh":76.51,"optionLow":75.1,"bid":84.7,"ask":85.7,"last":75.1,"theta":-2.439,"vega":6.96,"contractSymbol":"SPXW  260611P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":12.476,"delta":-0.495,"gamma":0.002,"optionHigh":90,"optionLow":84.25,"bid":86.7,"ask":87.6,"last":84.25,"theta":-2.431,"vega":6.963,"contractSymbol":"SPXW  260611P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":8,"ivRaw":12.407,"delta":-0.504,"gamma":0.002,"optionHigh":80.26,"optionLow":78.37,"bid":88.8,"ask":89.7,"last":78.37,"theta":-2.423,"vega":6.963,"contractSymbol":"SPXW  260611P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"put","volume":40,"oi":37,"ivRaw":12.328,"delta":-0.514,"gamma":0.002,"optionHigh":90.82,"optionLow":81,"bid":90.8,"ask":91.8,"last":90,"theta":-2.412,"vega":6.959,"contractSymbol":"SPXW  260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"put","volume":102,"oi":63,"ivRaw":14.34,"delta":-0.518,"gamma":0.002,"optionHigh":91.1,"optionLow":82.15,"bid":93,"ask":93.9,"last":90.6,"theta":-2.768,"vega":6.956,"contractSymbol":"SPXW  260611P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"put","volume":36,"oi":0,"ivRaw":14.272,"delta":-0.526,"gamma":0.002,"optionHigh":92.9,"optionLow":88.4,"bid":95.1,"ask":96.1,"last":90.9,"theta":-2.756,"vega":6.948,"contractSymbol":"SPXW  260611P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"put","volume":51,"oi":71,"ivRaw":14.204,"delta":-0.534,"gamma":0.002,"optionHigh":94.6,"optionLow":87.18,"bid":97.4,"ask":98.3,"last":94.38,"theta":-2.744,"vega":6.937,"contractSymbol":"SPXW  260611P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"put","volume":21,"oi":0,"ivRaw":14.131,"delta":-0.542,"gamma":0.002,"optionHigh":89.2,"optionLow":85.55,"bid":99.6,"ask":100.6,"last":88.2,"theta":-2.73,"vega":6.923,"contractSymbol":"SPXW  260611P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"put","volume":82,"oi":133,"ivRaw":14.066,"delta":-0.551,"gamma":0.002,"optionHigh":96.24,"optionLow":90.48,"bid":101.9,"ask":102.9,"last":91.58,"theta":-2.716,"vega":6.906,"contractSymbol":"SPXW  260611P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.001,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":105.3,"last":0,"theta":-2.701,"vega":6.886,"contractSymbol":"SPXW  260611P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"put","volume":7,"oi":8,"ivRaw":13.931,"delta":-0.567,"gamma":0.002,"optionHigh":94.39,"optionLow":94.38,"bid":106.7,"ask":107.7,"last":94.38,"theta":-2.685,"vega":6.862,"contractSymbol":"SPXW  260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.8,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.7,"last":0,"theta":-2.649,"vega":6.805,"contractSymbol":"SPXW  260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"put","volume":3,"oi":2,"ivRaw":13.742,"delta":-0.593,"gamma":0.002,"optionHigh":115.51,"optionLow":108.05,"bid":114.3,"ask":115.2,"last":115.51,"theta":-2.632,"vega":6.772,"contractSymbol":"SPXW  260611P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":21,"type":"put","volume":191,"oi":1058,"ivRaw":13.224,"delta":-0.425,"gamma":0.002,"optionHigh":76.2,"optionLow":65.04,"bid":74.6,"ask":75.5,"last":74.23,"theta":-2.391,"vega":7.011,"contractSymbol":"SPXW  260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":21,"type":"put","volume":91,"oi":88,"ivRaw":13.152,"delta":-0.433,"gamma":0.002,"optionHigh":78.83,"optionLow":67.37,"bid":76.3,"ask":77.2,"last":74.32,"theta":-2.39,"vega":7.037,"contractSymbol":"SPXW  260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":21,"type":"put","volume":19,"oi":23,"ivRaw":13.074,"delta":-0.441,"gamma":0.002,"optionHigh":79.4,"optionLow":71.42,"bid":78,"ask":78.9,"last":74.78,"theta":-2.387,"vega":7.06,"contractSymbol":"SPXW  260612P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":21,"type":"put","volume":104,"oi":236,"ivRaw":12.991,"delta":-0.449,"gamma":0.002,"optionHigh":81.3,"optionLow":68.95,"bid":79.7,"ask":80.6,"last":77.9,"theta":-2.383,"vega":7.08,"contractSymbol":"SPXW  260612P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":21,"type":"put","volume":73,"oi":143,"ivRaw":12.916,"delta":-0.457,"gamma":0.002,"optionHigh":80.55,"optionLow":72.4,"bid":81.5,"ask":82.4,"last":79.47,"theta":-2.379,"vega":7.098,"contractSymbol":"SPXW  260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":21,"type":"put","volume":156,"oi":486,"ivRaw":12.849,"delta":-0.466,"gamma":0.002,"optionHigh":84,"optionLow":71.12,"bid":83.4,"ask":84.3,"last":81.67,"theta":-2.375,"vega":7.112,"contractSymbol":"SPXW  260612P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"put","volume":7,"oi":143,"ivRaw":12.776,"delta":-0.475,"gamma":0.002,"optionHigh":83.5,"optionLow":72.78,"bid":85.3,"ask":86.2,"last":83.5,"theta":-2.369,"vega":7.123,"contractSymbol":"SPXW  260612P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"put","volume":137,"oi":99,"ivRaw":12.698,"delta":-0.483,"gamma":0.002,"optionHigh":86.76,"optionLow":76.3,"bid":87.2,"ask":88.1,"last":85.25,"theta":-2.362,"vega":7.131,"contractSymbol":"SPXW  260612P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"put","volume":9,"oi":18,"ivRaw":12.624,"delta":-0.492,"gamma":0.002,"optionHigh":88.78,"optionLow":78.2,"bid":89.1,"ask":90.1,"last":88.78,"theta":-2.354,"vega":7.136,"contractSymbol":"SPXW  260612P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"put","volume":102,"oi":88,"ivRaw":12.554,"delta":-0.501,"gamma":0.002,"optionHigh":91.72,"optionLow":76.58,"bid":91.2,"ask":92.1,"last":89.33,"theta":-2.346,"vega":7.137,"contractSymbol":"SPXW  260612P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"put","volume":343,"oi":277,"ivRaw":12.476,"delta":-0.51,"gamma":0.002,"optionHigh":97.46,"optionLow":79.77,"bid":93.2,"ask":94.1,"last":88.86,"theta":-2.334,"vega":7.135,"contractSymbol":"SPXW  260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"put","volume":365,"oi":6,"ivRaw":12.401,"delta":-0.519,"gamma":0.002,"optionHigh":95.55,"optionLow":84.4,"bid":95.3,"ask":96.3,"last":93.2,"theta":-2.323,"vega":7.129,"contractSymbol":"SPXW  260612P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"put","volume":63,"oi":12,"ivRaw":14.471,"delta":-0.522,"gamma":0.002,"optionHigh":92.01,"optionLow":87.4,"bid":97.5,"ask":98.4,"last":90.86,"theta":-2.679,"vega":7.126,"contractSymbol":"SPXW  260612P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"put","volume":128,"oi":106,"ivRaw":14.401,"delta":-0.53,"gamma":0.002,"optionHigh":99.71,"optionLow":88.6,"bid":99.7,"ask":100.6,"last":99.71,"theta":-2.667,"vega":7.116,"contractSymbol":"SPXW  260612P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"put","volume":46,"oi":29,"ivRaw":14.332,"delta":-0.538,"gamma":0.002,"optionHigh":97.76,"optionLow":90.35,"bid":101.9,"ask":102.9,"last":97.76,"theta":-2.653,"vega":7.104,"contractSymbol":"SPXW  260612P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"put","volume":397,"oi":849,"ivRaw":14.264,"delta":-0.546,"gamma":0.002,"optionHigh":107,"optionLow":88,"bid":104.2,"ask":105.1,"last":100.44,"theta":-2.639,"vega":7.089,"contractSymbol":"SPXW  260612P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"put","volume":10,"oi":18,"ivRaw":14.198,"delta":-0.554,"gamma":0.002,"optionHigh":103,"optionLow":92.3,"bid":106.5,"ask":107.5,"last":103,"theta":-2.625,"vega":7.071,"contractSymbol":"SPXW  260612P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"put","volume":5,"oi":32,"ivRaw":14.133,"delta":-0.562,"gamma":0.002,"optionHigh":102.28,"optionLow":96.01,"bid":108.9,"ask":109.9,"last":96.01,"theta":-2.609,"vega":7.049,"contractSymbol":"SPXW  260612P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"put","volume":2,"oi":7,"ivRaw":14.069,"delta":-0.57,"gamma":0.002,"optionHigh":102.27,"optionLow":102.27,"bid":111.4,"ask":112.3,"last":102.27,"theta":-2.593,"vega":7.025,"contractSymbol":"SPXW  260612P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":21,"ivRaw":14.006,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.8,"last":157.05,"theta":-2.576,"vega":6.998,"contractSymbol":"SPXW  260612P07520000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":24,"type":"put","volume":32,"oi":140,"ivRaw":13.378,"delta":-0.38,"gamma":0.001,"optionHigh":67.9,"optionLow":59.7,"bid":68.6,"ask":69.5,"last":67.9,"theta":-2.215,"vega":7.283,"contractSymbol":"SPXW  260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":24,"type":"put","volume":159,"oi":202,"ivRaw":13.233,"delta":-0.394,"gamma":0.002,"optionHigh":75.5,"optionLow":63.27,"bid":71.6,"ask":72.5,"last":68.6,"theta":-2.221,"vega":7.36,"contractSymbol":"SPXW  260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":24,"type":"put","volume":59,"oi":163,"ivRaw":13.083,"delta":-0.409,"gamma":0.002,"optionHigh":73.57,"optionLow":65.25,"bid":74.6,"ask":75.5,"last":73.23,"theta":-2.223,"vega":7.429,"contractSymbol":"SPXW  260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":24,"type":"put","volume":1,"oi":50,"ivRaw":12.936,"delta":-0.424,"gamma":0.002,"optionHigh":71.12,"optionLow":71.12,"bid":77.8,"ask":78.8,"last":71.12,"theta":-2.223,"vega":7.49,"contractSymbol":"SPXW  260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":169,"ivRaw":12.869,"delta":-0.431,"gamma":0.002,"optionHigh":75.14,"optionLow":71.8,"bid":79.5,"ask":80.4,"last":71.8,"theta":-2.224,"vega":7.516,"contractSymbol":"SPXW  260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"put","volume":86,"oi":28,"ivRaw":12.797,"delta":-0.439,"gamma":0.002,"optionHigh":80.69,"optionLow":72.24,"bid":81.2,"ask":82.1,"last":80.69,"theta":-2.222,"vega":7.54,"contractSymbol":"SPXW  260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"put","volume":34,"oi":53,"ivRaw":12.651,"delta":-0.455,"gamma":0.002,"optionHigh":83.7,"optionLow":76.34,"bid":84.7,"ask":85.6,"last":76.34,"theta":-2.217,"vega":7.58,"contractSymbol":"SPXW  260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"put","volume":51,"oi":89,"ivRaw":12.504,"delta":-0.471,"gamma":0.002,"optionHigh":83.58,"optionLow":79.55,"bid":88.3,"ask":89.3,"last":79.55,"theta":-2.208,"vega":7.609,"contractSymbol":"SPXW  260615P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"put","volume":54,"oi":200,"ivRaw":12.359,"delta":-0.488,"gamma":0.002,"optionHigh":97,"optionLow":81.19,"bid":92.1,"ask":93.1,"last":92.64,"theta":-2.197,"vega":7.625,"contractSymbol":"SPXW  260615P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"put","volume":24,"oi":8,"ivRaw":12.212,"delta":-0.505,"gamma":0.002,"optionHigh":97.9,"optionLow":86.81,"bid":96.1,"ask":97.1,"last":86.81,"theta":-2.181,"vega":7.627,"contractSymbol":"SPXW  260615P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"put","volume":75,"oi":61,"ivRaw":12.145,"delta":-0.513,"gamma":0.002,"optionHigh":101.3,"optionLow":88.2,"bid":98.2,"ask":99.2,"last":93.84,"theta":-2.173,"vega":7.623,"contractSymbol":"SPXW  260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"put","volume":156,"oi":262,"ivRaw":12.073,"delta":-0.522,"gamma":0.002,"optionHigh":97.99,"optionLow":86.08,"bid":100.3,"ask":101.3,"last":97.89,"theta":-2.163,"vega":7.615,"contractSymbol":"SPXW  260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"put","volume":31,"oi":41,"ivRaw":14.226,"delta":-0.531,"gamma":0.001,"optionHigh":103.85,"optionLow":90.75,"bid":104.6,"ask":105.6,"last":103.85,"theta":-2.509,"vega":7.603,"contractSymbol":"SPXW  260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"put","volume":158,"oi":130,"ivRaw":14.096,"delta":-0.546,"gamma":0.001,"optionHigh":111.26,"optionLow":97.88,"bid":109.2,"ask":110.2,"last":106.56,"theta":-2.486,"vega":7.575,"contractSymbol":"SPXW  260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":22,"ivRaw":13.971,"delta":-0.562,"gamma":0.001,"optionHigh":111,"optionLow":107.3,"bid":113.9,"ask":114.9,"last":107.3,"theta":-2.461,"vega":7.534,"contractSymbol":"SPXW  260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":13.845,"delta":-0.577,"gamma":0.001,"optionHigh":115.58,"optionLow":115.58,"bid":118.8,"ask":119.8,"last":115.58,"theta":-2.432,"vega":7.482,"contractSymbol":"SPXW  260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":507,"ivRaw":13.787,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.3,"ask":122.3,"last":153.94,"theta":-2.417,"vega":7.452,"contractSymbol":"SPXW  260615P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":7,"ivRaw":13.727,"delta":-0.593,"gamma":0.001,"optionHigh":117.52,"optionLow":117.52,"bid":123.8,"ask":124.9,"last":117.52,"theta":-2.402,"vega":7.418,"contractSymbol":"SPXW  260615P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":0,"ivRaw":13.62,"delta":-0.608,"gamma":0.001,"optionHigh":116.31,"optionLow":116.31,"bid":129.1,"ask":130.1,"last":116.31,"theta":-2.37,"vega":7.342,"contractSymbol":"SPXW  260615P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"put","volume":5,"oi":203,"ivRaw":13.511,"delta":-0.624,"gamma":0.001,"optionHigh":131.26,"optionLow":117.67,"bid":134.6,"ask":135.6,"last":117.67,"theta":-2.334,"vega":7.254,"contractSymbol":"SPXW  260615P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":25,"type":"put","volume":7,"oi":70,"ivRaw":13.469,"delta":-0.383,"gamma":0.001,"optionHigh":70.77,"optionLow":64.02,"bid":71.3,"ask":72.2,"last":70.77,"theta":-2.186,"vega":7.449,"contractSymbol":"SPXW  260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":25,"type":"put","volume":16,"oi":151,"ivRaw":13.314,"delta":-0.396,"gamma":0.001,"optionHigh":76.86,"optionLow":62.95,"bid":74.2,"ask":75.2,"last":71.55,"theta":-2.189,"vega":7.524,"contractSymbol":"SPXW  260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":25,"type":"put","volume":11,"oi":85,"ivRaw":13.173,"delta":-0.411,"gamma":0.002,"optionHigh":76.17,"optionLow":68.35,"bid":77.3,"ask":78.2,"last":68.35,"theta":-2.191,"vega":7.592,"contractSymbol":"SPXW  260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":25,"type":"put","volume":1,"oi":68,"ivRaw":13.033,"delta":-0.425,"gamma":0.002,"optionHigh":71.22,"optionLow":71.22,"bid":80.5,"ask":81.5,"last":71.22,"theta":-2.192,"vega":7.651,"contractSymbol":"SPXW  260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"put","volume":4,"oi":25,"ivRaw":12.959,"delta":-0.433,"gamma":0.002,"optionHigh":77.4,"optionLow":72.72,"bid":82.2,"ask":83.1,"last":74.38,"theta":-2.19,"vega":7.676,"contractSymbol":"SPXW  260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"put","volume":23,"oi":161,"ivRaw":12.888,"delta":-0.44,"gamma":0.002,"optionHigh":82.02,"optionLow":74.9,"bid":83.9,"ask":84.8,"last":82.02,"theta":-2.189,"vega":7.7,"contractSymbol":"SPXW  260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"put","volume":10,"oi":49,"ivRaw":12.743,"delta":-0.456,"gamma":0.002,"optionHigh":88.31,"optionLow":76.65,"bid":87.4,"ask":88.3,"last":85.65,"theta":-2.183,"vega":7.739,"contractSymbol":"SPXW  260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"put","volume":408,"oi":57,"ivRaw":12.597,"delta":-0.472,"gamma":0.002,"optionHigh":86.58,"optionLow":80,"bid":91,"ask":92,"last":86.58,"theta":-2.174,"vega":7.766,"contractSymbol":"SPXW  260616P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"put","volume":21,"oi":45,"ivRaw":12.454,"delta":-0.488,"gamma":0.002,"optionHigh":93.05,"optionLow":85.11,"bid":94.8,"ask":95.8,"last":93.05,"theta":-2.163,"vega":7.782,"contractSymbol":"SPXW  260616P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"put","volume":27,"oi":17,"ivRaw":12.31,"delta":-0.504,"gamma":0.002,"optionHigh":101.9,"optionLow":84.43,"bid":98.8,"ask":99.8,"last":84.43,"theta":-2.148,"vega":7.785,"contractSymbol":"SPXW  260616P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"put","volume":51,"oi":64,"ivRaw":12.245,"delta":-0.513,"gamma":0.002,"optionHigh":103,"optionLow":93.23,"bid":100.9,"ask":101.9,"last":99.83,"theta":-2.14,"vega":7.781,"contractSymbol":"SPXW  260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"put","volume":20,"oi":3,"ivRaw":12.174,"delta":-0.521,"gamma":0.002,"optionHigh":101.4,"optionLow":91.45,"bid":103,"ask":104,"last":101.4,"theta":-2.131,"vega":7.773,"contractSymbol":"SPXW  260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"put","volume":13,"oi":83,"ivRaw":14.372,"delta":-0.53,"gamma":0.001,"optionHigh":98.3,"optionLow":96.2,"bid":107.3,"ask":108.3,"last":98.3,"theta":-2.476,"vega":7.762,"contractSymbol":"SPXW  260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"put","volume":123,"oi":23,"ivRaw":14.246,"delta":-0.545,"gamma":0.001,"optionHigh":110.08,"optionLow":97.9,"bid":111.8,"ask":112.8,"last":110.08,"theta":-2.455,"vega":7.735,"contractSymbol":"SPXW  260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"put","volume":18,"oi":5,"ivRaw":14.119,"delta":-0.559,"gamma":0.001,"optionHigh":102.7,"optionLow":100.6,"bid":116.5,"ask":117.5,"last":102.7,"theta":-2.43,"vega":7.697,"contractSymbol":"SPXW  260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":13.999,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.3,"ask":122.4,"last":0,"theta":-2.403,"vega":7.647,"contractSymbol":"SPXW  260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":13.937,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.8,"ask":124.9,"last":132.48,"theta":-2.389,"vega":7.618,"contractSymbol":"SPXW  260616P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":4,"ivRaw":13.884,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.4,"ask":127.4,"last":158.6,"theta":-2.374,"vega":7.586,"contractSymbol":"SPXW  260616P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":4,"ivRaw":13.766,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.7,"last":148.31,"theta":-2.342,"vega":7.513,"contractSymbol":"SPXW  260616P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":13.664,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137,"ask":138.1,"last":180.6,"theta":-2.309,"vega":7.429,"contractSymbol":"SPXW  260616P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":45,"ivRaw":13.821,"delta":-0.387,"gamma":0.001,"optionHigh":73.28,"optionLow":66.8,"bid":76.1,"ask":77,"last":66.8,"theta":-2.202,"vega":7.624,"contractSymbol":"SPXW  260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":26,"type":"put","volume":11,"oi":120,"ivRaw":13.68,"delta":-0.401,"gamma":0.001,"optionHigh":77.55,"optionLow":72.25,"bid":79,"ask":80,"last":72.25,"theta":-2.206,"vega":7.694,"contractSymbol":"SPXW  260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":26,"type":"put","volume":2,"oi":12,"ivRaw":13.536,"delta":-0.414,"gamma":0.001,"optionHigh":75.8,"optionLow":75.8,"bid":82.2,"ask":83.1,"last":75.8,"theta":-2.207,"vega":7.758,"contractSymbol":"SPXW  260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":26,"type":"put","volume":8,"oi":6,"ivRaw":13.4,"delta":-0.428,"gamma":0.001,"optionHigh":75.8,"optionLow":75.8,"bid":85.4,"ask":86.4,"last":75.8,"theta":-2.207,"vega":7.813,"contractSymbol":"SPXW  260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":94,"ivRaw":13.333,"delta":-0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":88.1,"last":113.33,"theta":-2.206,"vega":7.837,"contractSymbol":"SPXW  260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"put","volume":9,"oi":50,"ivRaw":13.26,"delta":-0.443,"gamma":0.001,"optionHigh":87.11,"optionLow":87.11,"bid":88.8,"ask":89.8,"last":87.11,"theta":-2.204,"vega":7.859,"contractSymbol":"SPXW  260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":33,"ivRaw":13.115,"delta":-0.457,"gamma":0.002,"optionHigh":90.49,"optionLow":90.49,"bid":92.3,"ask":93.3,"last":90.49,"theta":-2.197,"vega":7.895,"contractSymbol":"SPXW  260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"put","volume":4,"oi":242,"ivRaw":12.976,"delta":-0.472,"gamma":0.002,"optionHigh":92.06,"optionLow":89.32,"bid":96,"ask":97,"last":92.06,"theta":-2.189,"vega":7.921,"contractSymbol":"SPXW  260617P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"put","volume":1,"oi":5,"ivRaw":12.835,"delta":-0.488,"gamma":0.002,"optionHigh":88.42,"optionLow":88.42,"bid":99.8,"ask":100.8,"last":88.42,"theta":-2.178,"vega":7.936,"contractSymbol":"SPXW  260617P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":14,"ivRaw":12.693,"delta":-0.504,"gamma":0.002,"optionHigh":108.3,"optionLow":107.3,"bid":103.8,"ask":104.8,"last":107.3,"theta":-2.162,"vega":7.939,"contractSymbol":"SPXW  260617P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"put","volume":13,"oi":6,"ivRaw":12.629,"delta":-0.512,"gamma":0.002,"optionHigh":106.4,"optionLow":98.15,"bid":105.9,"ask":106.9,"last":104.5,"theta":-2.155,"vega":7.936,"contractSymbol":"SPXW  260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"put","volume":35,"oi":1,"ivRaw":12.56,"delta":-0.52,"gamma":0.002,"optionHigh":108.7,"optionLow":95.77,"bid":108,"ask":109,"last":105.1,"theta":-2.146,"vega":7.929,"contractSymbol":"SPXW  260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"put","volume":35,"oi":11,"ivRaw":14.8,"delta":-0.528,"gamma":0.001,"optionHigh":111.56,"optionLow":103.5,"bid":112.3,"ask":113.3,"last":107.7,"theta":-2.492,"vega":7.919,"contractSymbol":"SPXW  260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"put","volume":36,"oi":10,"ivRaw":14.673,"delta":-0.542,"gamma":0.001,"optionHigh":117.4,"optionLow":105.2,"bid":116.8,"ask":117.8,"last":105.2,"theta":-2.47,"vega":7.894,"contractSymbol":"SPXW  260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.552,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.4,"ask":122.5,"last":0,"theta":-2.448,"vega":7.859,"contractSymbol":"SPXW  260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.438,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":127.3,"last":0,"theta":-2.423,"vega":7.814,"contractSymbol":"SPXW  260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":20,"ivRaw":14.38,"delta":-0.577,"gamma":0.001,"optionHigh":122.58,"optionLow":122.58,"bid":128.7,"ask":129.8,"last":122.58,"theta":-2.41,"vega":7.787,"contractSymbol":"SPXW  260617P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":14.317,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":132.3,"last":195.3,"theta":-2.395,"vega":7.758,"contractSymbol":"SPXW  260617P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":14.204,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137.5,"last":149.5,"theta":-2.364,"vega":7.691,"contractSymbol":"SPXW  260617P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"put","volume":2,"oi":4,"ivRaw":14.109,"delta":-0.613,"gamma":0.001,"optionHigh":135.17,"optionLow":132.74,"bid":141.8,"ask":142.9,"last":135.17,"theta":-2.335,"vega":7.614,"contractSymbol":"SPXW  260617P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":27,"type":"put","volume":25,"oi":6061,"ivRaw":13.372,"delta":-0.432,"gamma":0.001,"optionHigh":84.38,"optionLow":79.17,"bid":87.1,"ask":89,"last":79.69,"theta":-2.123,"vega":7.935,"contractSymbol":"SPX   260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":27,"type":"put","volume":31,"oi":3440,"ivRaw":13.316,"delta":-0.439,"gamma":0.001,"optionHigh":90.8,"optionLow":80.22,"bid":88.8,"ask":90.9,"last":80.7,"theta":-2.123,"vega":7.958,"contractSymbol":"SPX   260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":27,"type":"put","volume":9,"oi":6376,"ivRaw":13.236,"delta":-0.446,"gamma":0.001,"optionHigh":90.05,"optionLow":81.95,"bid":90.5,"ask":92.5,"last":82.9,"theta":-2.118,"vega":7.979,"contractSymbol":"SPX   260618P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":27,"type":"put","volume":317,"oi":4857,"ivRaw":13.164,"delta":-0.453,"gamma":0.001,"optionHigh":92.05,"optionLow":84.05,"bid":92.3,"ask":94.2,"last":91.5,"theta":-2.114,"vega":7.998,"contractSymbol":"SPX   260618P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":27,"type":"put","volume":34,"oi":4823,"ivRaw":13.107,"delta":-0.461,"gamma":0.001,"optionHigh":95.13,"optionLow":83.02,"bid":94.1,"ask":96.2,"last":93.7,"theta":-2.111,"vega":8.014,"contractSymbol":"SPX   260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":27,"type":"put","volume":1444,"oi":11828,"ivRaw":13.039,"delta":-0.468,"gamma":0.002,"optionHigh":101.3,"optionLow":85.4,"bid":96,"ask":98,"last":95.8,"theta":-2.106,"vega":8.027,"contractSymbol":"SPX   260618P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"put","volume":55,"oi":2686,"ivRaw":12.967,"delta":-0.475,"gamma":0.002,"optionHigh":103.3,"optionLow":89.8,"bid":97.8,"ask":99.9,"last":92.4,"theta":-2.1,"vega":8.038,"contractSymbol":"SPX   260618P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"put","volume":29,"oi":1449,"ivRaw":12.911,"delta":-0.483,"gamma":0.002,"optionHigh":100.7,"optionLow":88.02,"bid":99.8,"ask":101.9,"last":100.7,"theta":-2.096,"vega":8.045,"contractSymbol":"SPX   260618P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"put","volume":82,"oi":2360,"ivRaw":12.83,"delta":-0.491,"gamma":0.002,"optionHigh":106.2,"optionLow":93.9,"bid":101.7,"ask":103.7,"last":93.9,"theta":-2.087,"vega":8.05,"contractSymbol":"SPX   260618P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"put","volume":61,"oi":3116,"ivRaw":12.756,"delta":-0.499,"gamma":0.002,"optionHigh":109,"optionLow":93.8,"bid":103.7,"ask":105.6,"last":103.2,"theta":-2.079,"vega":8.052,"contractSymbol":"SPX   260618P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"put","volume":75,"oi":2195,"ivRaw":12.68,"delta":-0.506,"gamma":0.002,"optionHigh":111.1,"optionLow":93.55,"bid":105.7,"ask":107.6,"last":103.35,"theta":-2.068,"vega":8.051,"contractSymbol":"SPX   260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"put","volume":235,"oi":2665,"ivRaw":12.616,"delta":-0.514,"gamma":0.002,"optionHigh":108.9,"optionLow":97.9,"bid":107.8,"ask":109.7,"last":102.9,"theta":-2.06,"vega":8.047,"contractSymbol":"SPX   260618P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"put","volume":180,"oi":364,"ivRaw":12.559,"delta":-0.522,"gamma":0.002,"optionHigh":113,"optionLow":97.68,"bid":109.9,"ask":112,"last":110.71,"theta":-2.051,"vega":8.039,"contractSymbol":"SPX   260618P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"put","volume":3094,"oi":1487,"ivRaw":14.901,"delta":-0.523,"gamma":0.001,"optionHigh":114.7,"optionLow":97.79,"bid":112.1,"ask":114,"last":109.5,"theta":-2.407,"vega":8.038,"contractSymbol":"SPX   260618P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"put","volume":5109,"oi":1778,"ivRaw":14.837,"delta":-0.53,"gamma":0.001,"optionHigh":117.5,"optionLow":100.7,"bid":114.3,"ask":116.2,"last":112,"theta":-2.397,"vega":8.029,"contractSymbol":"SPX   260618P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"put","volume":3600,"oi":22337,"ivRaw":14.775,"delta":-0.537,"gamma":0.001,"optionHigh":118,"optionLow":103.7,"bid":116.5,"ask":118.4,"last":113.8,"theta":-2.386,"vega":8.017,"contractSymbol":"SPX   260618P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"put","volume":5299,"oi":1007,"ivRaw":14.709,"delta":-0.543,"gamma":0.001,"optionHigh":120,"optionLow":106,"bid":118.8,"ask":120.7,"last":112,"theta":-2.374,"vega":8.003,"contractSymbol":"SPX   260618P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"put","volume":4416,"oi":1965,"ivRaw":14.657,"delta":-0.55,"gamma":0.001,"optionHigh":120.71,"optionLow":105.5,"bid":121.1,"ask":123,"last":120.7,"theta":-2.363,"vega":7.987,"contractSymbol":"SPX   260618P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"put","volume":786,"oi":4156,"ivRaw":14.594,"delta":-0.557,"gamma":0.001,"optionHigh":118,"optionLow":108.8,"bid":123.4,"ask":125.3,"last":110,"theta":-2.35,"vega":7.967,"contractSymbol":"SPX   260618P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"put","volume":381,"oi":3520,"ivRaw":14.533,"delta":-0.564,"gamma":0.001,"optionHigh":124.6,"optionLow":110,"bid":125.8,"ask":127.7,"last":112.6,"theta":-2.337,"vega":7.946,"contractSymbol":"SPX   260618P07520000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":53,"ivRaw":13.562,"delta":-0.393,"gamma":0.001,"optionHigh":83.76,"optionLow":74.7,"bid":83.4,"ask":84.4,"last":83.76,"theta":-1.973,"vega":8.361,"contractSymbol":"SPXW  260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":31,"type":"put","volume":128,"oi":264,"ivRaw":13.423,"delta":-0.406,"gamma":0.001,"optionHigh":88.36,"optionLow":78,"bid":86.4,"ask":87.4,"last":86.6,"theta":-1.973,"vega":8.43,"contractSymbol":"SPXW  260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":31,"type":"put","volume":7,"oi":39,"ivRaw":13.284,"delta":-0.418,"gamma":0.001,"optionHigh":88.7,"optionLow":81.81,"bid":89.5,"ask":90.5,"last":88.7,"theta":-1.972,"vega":8.491,"contractSymbol":"SPXW  260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":31,"type":"put","volume":14,"oi":11,"ivRaw":13.154,"delta":-0.432,"gamma":0.001,"optionHigh":92.24,"optionLow":83.73,"bid":92.8,"ask":93.8,"last":90.57,"theta":-1.97,"vega":8.545,"contractSymbol":"SPXW  260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"put","volume":22,"oi":49,"ivRaw":13.09,"delta":-0.438,"gamma":0.001,"optionHigh":93.22,"optionLow":86.65,"bid":94.5,"ask":95.5,"last":92.65,"theta":-1.968,"vega":8.568,"contractSymbol":"SPXW  260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"put","volume":23,"oi":26,"ivRaw":13.022,"delta":-0.445,"gamma":0.001,"optionHigh":94.09,"optionLow":86.6,"bid":96.2,"ask":97.2,"last":94.09,"theta":-1.966,"vega":8.59,"contractSymbol":"SPXW  260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"put","volume":30,"oi":30,"ivRaw":12.885,"delta":-0.459,"gamma":0.001,"optionHigh":99.96,"optionLow":87.03,"bid":99.6,"ask":100.7,"last":97.25,"theta":-1.959,"vega":8.625,"contractSymbol":"SPXW  260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"put","volume":115,"oi":172,"ivRaw":12.744,"delta":-0.473,"gamma":0.001,"optionHigh":103.15,"optionLow":94.48,"bid":103.3,"ask":104.4,"last":100.79,"theta":-1.949,"vega":8.651,"contractSymbol":"SPXW  260622P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"put","volume":25,"oi":47,"ivRaw":12.614,"delta":-0.487,"gamma":0.001,"optionHigh":98.23,"optionLow":98.23,"bid":107.1,"ask":108.2,"last":98.23,"theta":-1.939,"vega":8.666,"contractSymbol":"SPXW  260622P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"put","volume":26,"oi":0,"ivRaw":12.486,"delta":-0.502,"gamma":0.001,"optionHigh":109.7,"optionLow":102.7,"bid":111,"ask":112.1,"last":109.7,"theta":-1.927,"vega":8.67,"contractSymbol":"SPXW  260622P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"put","volume":214,"oi":104,"ivRaw":12.415,"delta":-0.509,"gamma":0.001,"optionHigh":115.6,"optionLow":103.11,"bid":113,"ask":114.1,"last":110.1,"theta":-1.918,"vega":8.668,"contractSymbol":"SPXW  260622P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"put","volume":62,"oi":1,"ivRaw":12.341,"delta":-0.517,"gamma":0.001,"optionHigh":116.06,"optionLow":105.1,"bid":115.1,"ask":116.2,"last":114.23,"theta":-1.909,"vega":8.662,"contractSymbol":"SPXW  260622P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"put","volume":43,"oi":0,"ivRaw":14.818,"delta":-0.524,"gamma":0.001,"optionHigh":120.26,"optionLow":105.4,"bid":119.3,"ask":120.4,"last":120.26,"theta":-2.259,"vega":8.654,"contractSymbol":"SPXW  260622P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"put","volume":286,"oi":94,"ivRaw":14.694,"delta":-0.536,"gamma":0.001,"optionHigh":121.6,"optionLow":110,"bid":123.7,"ask":124.8,"last":120.35,"theta":-2.24,"vega":8.633,"contractSymbol":"SPXW  260622P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"put","volume":72,"oi":0,"ivRaw":14.572,"delta":-0.549,"gamma":0.001,"optionHigh":128.15,"optionLow":113.8,"bid":128.3,"ask":129.4,"last":125.21,"theta":-2.22,"vega":8.602,"contractSymbol":"SPXW  260622P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":12,"ivRaw":14.408,"delta":-0.569,"gamma":0.001,"optionHigh":119.48,"optionLow":119.48,"bid":135.4,"ask":136.5,"last":119.48,"theta":-2.189,"vega":8.538,"contractSymbol":"SPXW  260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"put","volume":26,"oi":6,"ivRaw":14.132,"delta":-0.602,"gamma":0.001,"optionHigh":148,"optionLow":144.46,"bid":148.1,"ask":149.2,"last":144.46,"theta":-2.125,"vega":8.382,"contractSymbol":"SPXW  260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"put","volume":3,"oi":0,"ivRaw":13.883,"delta":-0.635,"gamma":0.001,"optionHigh":159.58,"optionLow":157.18,"bid":161.8,"ask":162.9,"last":159.58,"theta":-2.052,"vega":8.163,"contractSymbol":"SPXW  260622P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":5,"ivRaw":13.655,"delta":-0.668,"gamma":0.001,"optionHigh":171.53,"optionLow":171.53,"bid":176.5,"ask":177.6,"last":171.53,"theta":-1.969,"vega":7.882,"contractSymbol":"SPXW  260622P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.444,"delta":-0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.2,"ask":193.4,"last":0,"theta":-1.877,"vega":7.542,"contractSymbol":"SPXW  260622P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":32,"type":"put","volume":2,"oi":16,"ivRaw":13.634,"delta":-0.395,"gamma":0.001,"optionHigh":85.3,"optionLow":84.3,"bid":85.8,"ask":86.8,"last":85.3,"theta":-1.95,"vega":8.505,"contractSymbol":"SPXW  260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":32,"type":"put","volume":25,"oi":55,"ivRaw":13.503,"delta":-0.407,"gamma":0.001,"optionHigh":87.06,"optionLow":76.56,"bid":88.9,"ask":89.9,"last":87.06,"theta":-1.951,"vega":8.572,"contractSymbol":"SPXW  260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":1,"ivRaw":13.37,"delta":-0.42,"gamma":0.001,"optionHigh":79.36,"optionLow":79.36,"bid":92,"ask":93,"last":79.36,"theta":-1.95,"vega":8.633,"contractSymbol":"SPXW  260623P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.235,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":96.3,"last":0,"theta":-1.947,"vega":8.685,"contractSymbol":"SPXW  260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":25,"ivRaw":13.165,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.9,"ask":98,"last":105.2,"theta":-1.944,"vega":8.708,"contractSymbol":"SPXW  260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.098,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.6,"ask":99.7,"last":0,"theta":-1.941,"vega":8.729,"contractSymbol":"SPXW  260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"put","volume":14,"oi":0,"ivRaw":12.974,"delta":-0.459,"gamma":0.001,"optionHigh":98.35,"optionLow":94.36,"bid":102.1,"ask":103.2,"last":94.36,"theta":-1.936,"vega":8.765,"contractSymbol":"SPXW  260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"put","volume":6,"oi":7,"ivRaw":12.84,"delta":-0.473,"gamma":0.001,"optionHigh":106.2,"optionLow":99.4,"bid":105.8,"ask":106.9,"last":106.2,"theta":-1.927,"vega":8.79,"contractSymbol":"SPXW  260623P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.712,"delta":-0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.7,"last":0,"theta":-1.918,"vega":8.805,"contractSymbol":"SPXW  260623P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":12.569,"delta":-0.501,"gamma":0.001,"optionHigh":109.45,"optionLow":109.45,"bid":113.5,"ask":114.6,"last":109.45,"theta":-1.903,"vega":8.809,"contractSymbol":"SPXW  260623P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"put","volume":15,"oi":10,"ivRaw":12.499,"delta":-0.509,"gamma":0.001,"optionHigh":115.1,"optionLow":109.9,"bid":115.5,"ask":116.6,"last":109.9,"theta":-1.895,"vega":8.807,"contractSymbol":"SPXW  260623P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.443,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.7,"last":0,"theta":-1.888,"vega":8.802,"contractSymbol":"SPXW  260623P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":14.936,"delta":-0.523,"gamma":0.001,"optionHigh":121.7,"optionLow":111.85,"bid":121.8,"ask":122.9,"last":121.7,"theta":-2.234,"vega":8.794,"contractSymbol":"SPXW  260623P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"put","volume":6,"oi":31,"ivRaw":14.815,"delta":-0.535,"gamma":0.001,"optionHigh":126,"optionLow":115.05,"bid":126.2,"ask":127.3,"last":126,"theta":-2.217,"vega":8.774,"contractSymbol":"SPXW  260623P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.707,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.7,"ask":131.8,"last":0,"theta":-2.199,"vega":8.745,"contractSymbol":"SPXW  260623P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":14.526,"delta":-0.567,"gamma":0.001,"optionHigh":130.74,"optionLow":130.74,"bid":137.8,"ask":138.9,"last":130.74,"theta":-2.166,"vega":8.683,"contractSymbol":"SPXW  260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"put","volume":122,"oi":0,"ivRaw":14.263,"delta":-0.599,"gamma":0.001,"optionHigh":143.96,"optionLow":139.8,"bid":150.4,"ask":151.5,"last":143.96,"theta":-2.105,"vega":8.533,"contractSymbol":"SPXW  260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.025,"delta":-0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":165.1,"last":0,"theta":-2.037,"vega":8.323,"contractSymbol":"SPXW  260623P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.79,"delta":-0.663,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.6,"ask":179.7,"last":0,"theta":-1.957,"vega":8.052,"contractSymbol":"SPXW  260623P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.578,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.2,"ask":195.3,"last":0,"theta":-1.869,"vega":7.723,"contractSymbol":"SPXW  260623P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":6,"ivRaw":13.72,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":89.5,"last":101.1,"theta":-1.934,"vega":8.649,"contractSymbol":"SPXW  260624P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":33,"type":"put","volume":75,"oi":47,"ivRaw":13.595,"delta":-0.409,"gamma":0.001,"optionHigh":91,"optionLow":83.18,"bid":91.5,"ask":92.5,"last":91,"theta":-1.935,"vega":8.715,"contractSymbol":"SPXW  260624P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.457,"delta":-0.421,"gamma":0.001,"optionHigh":94.33,"optionLow":93.55,"bid":94.6,"ask":95.7,"last":94.33,"theta":-1.933,"vega":8.773,"contractSymbol":"SPXW  260624P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":15,"ivRaw":13.327,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.9,"last":109.77,"theta":-1.93,"vega":8.825,"contractSymbol":"SPXW  260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.263,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.6,"last":141.28,"theta":-1.928,"vega":8.847,"contractSymbol":"SPXW  260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.196,"delta":-0.447,"gamma":0.001,"optionHigh":100.88,"optionLow":100.1,"bid":101.2,"ask":102.3,"last":100.88,"theta":-1.925,"vega":8.868,"contractSymbol":"SPXW  260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"put","volume":25,"oi":15,"ivRaw":13.067,"delta":-0.46,"gamma":0.001,"optionHigh":104.4,"optionLow":104.2,"bid":104.8,"ask":105.9,"last":104.2,"theta":-1.919,"vega":8.902,"contractSymbol":"SPXW  260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"put","volume":2,"oi":45,"ivRaw":12.934,"delta":-0.473,"gamma":0.001,"optionHigh":105.47,"optionLow":104.36,"bid":108.4,"ask":109.5,"last":105.47,"theta":-1.91,"vega":8.927,"contractSymbol":"SPXW  260624P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.796,"delta":-0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":113.3,"last":0,"theta":-1.899,"vega":8.942,"contractSymbol":"SPXW  260624P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.673,"delta":-0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":117.2,"last":0,"theta":-1.887,"vega":8.946,"contractSymbol":"SPXW  260624P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"put","volume":9,"oi":9,"ivRaw":12.608,"delta":-0.508,"gamma":0.001,"optionHigh":117.6,"optionLow":115.7,"bid":118.1,"ask":119.3,"last":115.7,"theta":-1.88,"vega":8.944,"contractSymbol":"SPXW  260624P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":12.531,"delta":-0.515,"gamma":0.001,"optionHigh":117.02,"optionLow":117.02,"bid":120.2,"ask":121.3,"last":117.02,"theta":-1.87,"vega":8.939,"contractSymbol":"SPXW  260624P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":15.095,"delta":-0.522,"gamma":0.001,"optionHigh":117.8,"optionLow":117.5,"bid":124.4,"ask":125.5,"last":117.8,"theta":-2.221,"vega":8.932,"contractSymbol":"SPXW  260624P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.976,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":129.9,"last":0,"theta":-2.204,"vega":8.912,"contractSymbol":"SPXW  260624P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.872,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134.4,"last":0,"theta":-2.187,"vega":8.885,"contractSymbol":"SPXW  260624P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.702,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.3,"ask":141.4,"last":0,"theta":-2.156,"vega":8.826,"contractSymbol":"SPXW  260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":11,"ivRaw":14.432,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":154,"last":211.8,"theta":-2.098,"vega":8.682,"contractSymbol":"SPXW  260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"put","volume":1,"oi":21,"ivRaw":14.183,"delta":-0.627,"gamma":0.001,"optionHigh":161.5,"optionLow":161.5,"bid":166.3,"ask":167.5,"last":161.5,"theta":-2.03,"vega":8.479,"contractSymbol":"SPXW  260624P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.95,"delta":-0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.6,"ask":181.9,"last":0,"theta":-1.953,"vega":8.217,"contractSymbol":"SPXW  260624P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.738,"delta":-0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.3,"ask":197.4,"last":0,"theta":-1.869,"vega":7.9,"contractSymbol":"SPXW  260624P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.826,"delta":-0.399,"gamma":0.001,"optionHigh":84.27,"optionLow":84.27,"bid":91.2,"ask":92.2,"last":84.27,"theta":-1.921,"vega":8.79,"contractSymbol":"SPXW  260625P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":34,"type":"put","volume":7,"oi":114,"ivRaw":13.695,"delta":-0.411,"gamma":0.001,"optionHigh":94.26,"optionLow":87.19,"bid":94.2,"ask":95.2,"last":94.26,"theta":-1.921,"vega":8.854,"contractSymbol":"SPXW  260625P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.568,"delta":-0.423,"gamma":0.001,"optionHigh":90.2,"optionLow":90.2,"bid":97.3,"ask":98.4,"last":90.2,"theta":-1.919,"vega":8.912,"contractSymbol":"SPXW  260625P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.428,"delta":-0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.7,"last":0,"theta":-1.915,"vega":8.962,"contractSymbol":"SPXW  260625P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"put","volume":9,"oi":10,"ivRaw":13.369,"delta":-0.441,"gamma":0.001,"optionHigh":102,"optionLow":89.12,"bid":102.3,"ask":103.4,"last":102,"theta":-1.913,"vega":8.984,"contractSymbol":"SPXW  260625P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.296,"delta":-0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104,"ask":105.1,"last":0,"theta":-1.909,"vega":9.004,"contractSymbol":"SPXW  260625P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.173,"delta":-0.46,"gamma":0.001,"optionHigh":99.8,"optionLow":99.8,"bid":107.5,"ask":108.6,"last":99.8,"theta":-1.904,"vega":9.037,"contractSymbol":"SPXW  260625P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"put","volume":12,"oi":12,"ivRaw":13.036,"delta":-0.474,"gamma":0.001,"optionHigh":110.6,"optionLow":102.73,"bid":111.2,"ask":112.3,"last":110.6,"theta":-1.894,"vega":9.062,"contractSymbol":"SPXW  260625P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.916,"delta":-0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":116.1,"last":0,"theta":-1.885,"vega":9.076,"contractSymbol":"SPXW  260625P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.778,"delta":-0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":120,"last":0,"theta":-1.872,"vega":9.08,"contractSymbol":"SPXW  260625P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"put","volume":38,"oi":8,"ivRaw":12.709,"delta":-0.508,"gamma":0.001,"optionHigh":124.4,"optionLow":116.27,"bid":120.9,"ask":122,"last":118.01,"theta":-1.864,"vega":9.078,"contractSymbol":"SPXW  260625P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"put","volume":4,"oi":0,"ivRaw":12.655,"delta":-0.515,"gamma":0.001,"optionHigh":116.94,"optionLow":116.94,"bid":122.9,"ask":124.1,"last":116.94,"theta":-1.858,"vega":9.074,"contractSymbol":"SPXW  260625P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":15.239,"delta":-0.521,"gamma":0.001,"optionHigh":122.5,"optionLow":121.6,"bid":127.1,"ask":128.3,"last":121.6,"theta":-2.206,"vega":9.067,"contractSymbol":"SPXW  260625P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"put","volume":5,"oi":11,"ivRaw":15.128,"delta":-0.533,"gamma":0.001,"optionHigh":126.2,"optionLow":118.1,"bid":131.5,"ask":132.6,"last":122.17,"theta":-2.19,"vega":9.049,"contractSymbol":"SPXW  260625P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.004,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":137.1,"last":0,"theta":-2.171,"vega":9.022,"contractSymbol":"SPXW  260625P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":5,"ivRaw":14.844,"delta":-0.563,"gamma":0.001,"optionHigh":135.95,"optionLow":135.95,"bid":143,"ask":144.1,"last":135.95,"theta":-2.143,"vega":8.966,"contractSymbol":"SPXW  260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":14.574,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.4,"ask":156.5,"last":193.7,"theta":-2.086,"vega":8.827,"contractSymbol":"SPXW  260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":16,"ivRaw":14.329,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":169.9,"last":200,"theta":-2.021,"vega":8.632,"contractSymbol":"SPXW  260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":14.093,"delta":-0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.2,"ask":184.3,"last":215.8,"theta":-1.947,"vega":8.379,"contractSymbol":"SPXW  260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.879,"delta":-0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.5,"ask":199.6,"last":0,"theta":-1.865,"vega":8.071,"contractSymbol":"SPXW  260625P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":62,"ivRaw":13.918,"delta":-0.399,"gamma":0.001,"optionHigh":86.74,"optionLow":85.57,"bid":93.1,"ask":94.1,"last":86.74,"theta":-1.885,"vega":8.919,"contractSymbol":"SPXW  260626P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-26","dte":35,"type":"put","volume":195,"oi":1102,"ivRaw":13.795,"delta":-0.41,"gamma":0.001,"optionHigh":97.35,"optionLow":87.22,"bid":96.2,"ask":97.2,"last":97.35,"theta":-1.885,"vega":8.983,"contractSymbol":"SPXW  260626P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-26","dte":35,"type":"put","volume":2,"oi":71,"ivRaw":13.664,"delta":-0.422,"gamma":0.001,"optionHigh":92.07,"optionLow":91.54,"bid":99.4,"ask":100.4,"last":91.54,"theta":-1.882,"vega":9.041,"contractSymbol":"SPXW  260626P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":35,"type":"put","volume":14,"oi":122,"ivRaw":13.532,"delta":-0.434,"gamma":0.001,"optionHigh":94.28,"optionLow":92.88,"bid":102.6,"ask":103.6,"last":94.28,"theta":-1.878,"vega":9.091,"contractSymbol":"SPXW  260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"put","volume":175,"oi":362,"ivRaw":13.469,"delta":-0.44,"gamma":0.001,"optionHigh":104.37,"optionLow":91.12,"bid":104.3,"ask":105.3,"last":96.23,"theta":-1.875,"vega":9.113,"contractSymbol":"SPXW  260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"put","volume":5,"oi":17,"ivRaw":13.403,"delta":-0.446,"gamma":0.001,"optionHigh":104.33,"optionLow":95.58,"bid":106,"ask":107,"last":95.58,"theta":-1.872,"vega":9.133,"contractSymbol":"SPXW  260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"put","volume":7,"oi":30,"ivRaw":13.272,"delta":-0.459,"gamma":0.001,"optionHigh":108.44,"optionLow":101.2,"bid":109.5,"ask":110.5,"last":108.37,"theta":-1.865,"vega":9.168,"contractSymbol":"SPXW  260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"put","volume":337,"oi":524,"ivRaw":13.15,"delta":-0.472,"gamma":0.001,"optionHigh":115.45,"optionLow":101.36,"bid":113.1,"ask":114.2,"last":112.96,"theta":-1.857,"vega":9.193,"contractSymbol":"SPXW  260626P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"put","volume":8,"oi":29,"ivRaw":13.017,"delta":-0.485,"gamma":0.001,"optionHigh":117.5,"optionLow":108.2,"bid":116.9,"ask":118,"last":108.2,"theta":-1.846,"vega":9.209,"contractSymbol":"SPXW  260626P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"put","volume":40,"oi":93,"ivRaw":12.889,"delta":-0.498,"gamma":0.001,"optionHigh":121.8,"optionLow":109.65,"bid":120.8,"ask":121.8,"last":121.5,"theta":-1.833,"vega":9.215,"contractSymbol":"SPXW  260626P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"put","volume":304,"oi":396,"ivRaw":12.821,"delta":-0.505,"gamma":0.001,"optionHigh":124.83,"optionLow":111.84,"bid":122.7,"ask":123.8,"last":122.3,"theta":-1.826,"vega":9.214,"contractSymbol":"SPXW  260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"put","volume":15,"oi":12,"ivRaw":12.754,"delta":-0.512,"gamma":0.001,"optionHigh":121.53,"optionLow":117.89,"bid":124.8,"ask":125.9,"last":121.53,"theta":-1.818,"vega":9.211,"contractSymbol":"SPXW  260626P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"put","volume":108,"oi":8,"ivRaw":12.629,"delta":-0.526,"gamma":0.001,"optionHigh":127.24,"optionLow":115.4,"bid":128.9,"ask":130,"last":123.5,"theta":-1.802,"vega":9.195,"contractSymbol":"SPXW  260626P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"put","volume":338,"oi":455,"ivRaw":15.269,"delta":-0.53,"gamma":0.001,"optionHigh":132.2,"optionLow":120.9,"bid":133.2,"ask":134.3,"last":131.5,"theta":-2.15,"vega":9.189,"contractSymbol":"SPXW  260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"put","volume":10,"oi":12,"ivRaw":15.149,"delta":-0.541,"gamma":0.001,"optionHigh":131.18,"optionLow":123.7,"bid":137.7,"ask":138.8,"last":125.3,"theta":-2.132,"vega":9.164,"contractSymbol":"SPXW  260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"put","volume":25,"oi":6,"ivRaw":15.038,"delta":-0.553,"gamma":0.001,"optionHigh":132.46,"optionLow":129.59,"bid":142.2,"ask":143.3,"last":132.46,"theta":-2.113,"vega":9.132,"contractSymbol":"SPXW  260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":91,"ivRaw":14.981,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.7,"last":157.4,"theta":-2.103,"vega":9.112,"contractSymbol":"SPXW  260626P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":14.925,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":148.1,"last":196.2,"theta":-2.092,"vega":9.09,"contractSymbol":"SPXW  260626P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.815,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.9,"ask":153,"last":0,"theta":-2.07,"vega":9.04,"contractSymbol":"SPXW  260626P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":34,"ivRaw":14.716,"delta":-0.589,"gamma":0.001,"optionHigh":154.38,"optionLow":154.33,"bid":156.9,"ask":158,"last":154.33,"theta":-2.048,"vega":8.982,"contractSymbol":"SPXW  260626P07550000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":46,"ivRaw":15.769,"delta":-0.253,"gamma":0.001,"optionHigh":59.25,"optionLow":53.89,"bid":58.7,"ask":59.6,"last":59.25,"theta":-1.672,"vega":7.702,"contractSymbol":"SPXW  260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":38,"type":"put","volume":15,"oi":70,"ivRaw":15.453,"delta":-0.272,"gamma":0.001,"optionHigh":58.9,"optionLow":57.5,"bid":63.2,"ask":64.1,"last":58.35,"theta":-1.704,"vega":7.985,"contractSymbol":"SPXW  260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"put","volume":12,"oi":65,"ivRaw":15.137,"delta":-0.291,"gamma":0.001,"optionHigh":65.48,"optionLow":61.61,"bid":68,"ask":69,"last":61.61,"theta":-1.732,"vega":8.262,"contractSymbol":"SPXW  260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"put","volume":20,"oi":96,"ivRaw":14.818,"delta":-0.313,"gamma":0.001,"optionHigh":71.05,"optionLow":66.86,"bid":73.3,"ask":74.3,"last":67.2,"theta":-1.755,"vega":8.527,"contractSymbol":"SPXW  260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"put","volume":5,"oi":58,"ivRaw":14.495,"delta":-0.335,"gamma":0.001,"optionHigh":77.71,"optionLow":77.71,"bid":79.1,"ask":80,"last":77.71,"theta":-1.774,"vega":8.776,"contractSymbol":"SPXW  260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":57,"ivRaw":14.177,"delta":-0.36,"gamma":0.001,"optionHigh":84.63,"optionLow":79.55,"bid":85.3,"ask":86.3,"last":79.55,"theta":-1.787,"vega":9.006,"contractSymbol":"SPXW  260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"put","volume":13,"oi":121,"ivRaw":13.863,"delta":-0.386,"gamma":0.001,"optionHigh":89.23,"optionLow":84.55,"bid":92.2,"ask":93.2,"last":89.23,"theta":-1.794,"vega":9.209,"contractSymbol":"SPXW  260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"put","volume":29,"oi":138,"ivRaw":13.54,"delta":-0.414,"gamma":0.001,"optionHigh":100.85,"optionLow":88,"bid":99.6,"ask":100.7,"last":98.06,"theta":-1.792,"vega":9.377,"contractSymbol":"SPXW  260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"put","volume":16,"oi":72,"ivRaw":13.229,"delta":-0.443,"gamma":0.001,"optionHigh":102.52,"optionLow":98.41,"bid":107.7,"ask":108.9,"last":99.38,"theta":-1.784,"vega":9.504,"contractSymbol":"SPXW  260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":12.899,"delta":-0.474,"gamma":0.001,"optionHigh":114.9,"optionLow":107.53,"bid":116.6,"ask":117.7,"last":107.53,"theta":-1.764,"vega":9.581,"contractSymbol":"SPXW  260629P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"put","volume":38,"oi":23,"ivRaw":12.594,"delta":-0.507,"gamma":0.001,"optionHigh":126.1,"optionLow":115.54,"bid":126.2,"ask":127.4,"last":115.54,"theta":-1.737,"vega":9.599,"contractSymbol":"SPXW  260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"put","volume":82,"oi":37,"ivRaw":15.172,"delta":-0.529,"gamma":0.001,"optionHigh":134.9,"optionLow":122.2,"bid":136.7,"ask":137.8,"last":129.8,"theta":-2.066,"vega":9.573,"contractSymbol":"SPXW  260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"put","volume":21,"oi":2,"ivRaw":14.885,"delta":-0.558,"gamma":0.001,"optionHigh":143.83,"optionLow":137.68,"bid":148,"ask":149.2,"last":138.21,"theta":-2.022,"vega":9.496,"contractSymbol":"SPXW  260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":5,"ivRaw":14.619,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.2,"ask":161.4,"last":204.2,"theta":-1.971,"vega":9.368,"contractSymbol":"SPXW  260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"put","volume":3,"oi":2,"ivRaw":14.379,"delta":-0.616,"gamma":0.001,"optionHigh":159.28,"optionLow":159.28,"bid":173.3,"ask":174.5,"last":159.28,"theta":-1.915,"vega":9.185,"contractSymbol":"SPXW  260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":6,"ivRaw":14.152,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.3,"ask":188.5,"last":228.68,"theta":-1.85,"vega":8.949,"contractSymbol":"SPXW  260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":8,"ivRaw":13.939,"delta":-0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.2,"ask":203.4,"last":215,"theta":-1.778,"vega":8.659,"contractSymbol":"SPXW  260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"put","volume":4,"oi":1,"ivRaw":13.74,"delta":-0.703,"gamma":0.001,"optionHigh":210,"optionLow":210,"bid":218.2,"ask":219.3,"last":210,"theta":-1.7,"vega":8.318,"contractSymbol":"SPXW  260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":4,"ivRaw":13.56,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.1,"ask":239.5,"last":286.23,"theta":-1.618,"vega":7.932,"contractSymbol":"SPXW  260629P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":6,"ivRaw":13.402,"delta":-0.757,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.3,"ask":257.4,"last":340,"theta":-1.532,"vega":7.509,"contractSymbol":"SPXW  260629P07700000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":39,"type":"put","volume":7,"oi":76,"ivRaw":13.315,"delta":-0.444,"gamma":0.001,"optionHigh":109.42,"optionLow":103.65,"bid":110.6,"ask":111.6,"last":106.8,"theta":-1.778,"vega":9.633,"contractSymbol":"SPXW  260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":32,"ivRaw":13.25,"delta":-0.45,"gamma":0.001,"optionHigh":104.6,"optionLow":104.6,"bid":112.3,"ask":113.3,"last":104.6,"theta":-1.775,"vega":9.652,"contractSymbol":"SPXW  260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":19,"ivRaw":13.192,"delta":-0.456,"gamma":0.001,"optionHigh":109.9,"optionLow":109.9,"bid":114.1,"ask":115.1,"last":109.9,"theta":-1.773,"vega":9.669,"contractSymbol":"SPXW  260630P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":39,"type":"put","volume":10,"oi":62,"ivRaw":13.126,"delta":-0.462,"gamma":0.001,"optionHigh":109.22,"optionLow":106,"bid":115.9,"ask":116.9,"last":109,"theta":-1.769,"vega":9.684,"contractSymbol":"SPXW  260630P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":20,"ivRaw":13.068,"delta":-0.469,"gamma":0.001,"optionHigh":113.95,"optionLow":113.95,"bid":117.7,"ask":118.7,"last":113.95,"theta":-1.765,"vega":9.696,"contractSymbol":"SPXW  260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":39,"type":"put","volume":102,"oi":545,"ivRaw":13.001,"delta":-0.475,"gamma":0.001,"optionHigh":121.2,"optionLow":108.35,"bid":119.5,"ask":120.5,"last":117.4,"theta":-1.76,"vega":9.707,"contractSymbol":"SPXW  260630P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"put","volume":5,"oi":4,"ivRaw":12.945,"delta":-0.481,"gamma":0.001,"optionHigh":110.51,"optionLow":110.51,"bid":121.4,"ask":122.4,"last":110.51,"theta":-1.757,"vega":9.715,"contractSymbol":"SPXW  260630P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":66,"ivRaw":12.882,"delta":-0.487,"gamma":0.001,"optionHigh":115.9,"optionLow":114.36,"bid":123.3,"ask":124.3,"last":115.9,"theta":-1.752,"vega":9.721,"contractSymbol":"SPXW  260630P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":5,"ivRaw":12.816,"delta":-0.494,"gamma":0.001,"optionHigh":117.8,"optionLow":117.76,"bid":125.2,"ask":126.2,"last":117.8,"theta":-1.746,"vega":9.724,"contractSymbol":"SPXW  260630P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":14,"ivRaw":12.757,"delta":-0.5,"gamma":0.001,"optionHigh":126.53,"optionLow":118.26,"bid":127.2,"ask":128.2,"last":126.53,"theta":-1.741,"vega":9.725,"contractSymbol":"SPXW  260630P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"put","volume":125,"oi":81,"ivRaw":12.687,"delta":-0.507,"gamma":0.001,"optionHigh":128,"optionLow":119.99,"bid":129.1,"ask":130.1,"last":120.44,"theta":-1.733,"vega":9.723,"contractSymbol":"SPXW  260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"put","volume":58,"oi":20,"ivRaw":12.627,"delta":-0.513,"gamma":0.001,"optionHigh":130.8,"optionLow":122.82,"bid":131.2,"ask":132.2,"last":130.8,"theta":-1.726,"vega":9.719,"contractSymbol":"SPXW  260630P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":11,"ivRaw":12.558,"delta":-0.52,"gamma":0.001,"optionHigh":129.8,"optionLow":122.7,"bid":133.2,"ask":134.2,"last":122.9,"theta":-1.718,"vega":9.712,"contractSymbol":"SPXW  260630P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"put","volume":2100,"oi":147,"ivRaw":12.496,"delta":-0.527,"gamma":0.001,"optionHigh":127.9,"optionLow":125.63,"bid":135.3,"ask":136.3,"last":126.7,"theta":-1.711,"vega":9.702,"contractSymbol":"SPXW  260630P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"put","volume":12,"oi":7,"ivRaw":15.35,"delta":-0.524,"gamma":0.001,"optionHigh":130.2,"optionLow":128.11,"bid":137.4,"ask":138.4,"last":129.4,"theta":-2.068,"vega":9.707,"contractSymbol":"SPXW  260630P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"put","volume":53,"oi":1071,"ivRaw":15.295,"delta":-0.529,"gamma":0.001,"optionHigh":139.8,"optionLow":126.08,"bid":139.6,"ask":140.6,"last":137.45,"theta":-2.061,"vega":9.698,"contractSymbol":"SPXW  260630P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"put","volume":11,"oi":4,"ivRaw":15.237,"delta":-0.535,"gamma":0.001,"optionHigh":133.8,"optionLow":131.97,"bid":141.8,"ask":142.8,"last":133.8,"theta":-2.053,"vega":9.687,"contractSymbol":"SPXW  260630P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"put","volume":12,"oi":4,"ivRaw":15.181,"delta":-0.54,"gamma":0.001,"optionHigh":135.6,"optionLow":134.03,"bid":144,"ask":145,"last":135.6,"theta":-2.045,"vega":9.674,"contractSymbol":"SPXW  260630P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"put","volume":8,"oi":9,"ivRaw":15.128,"delta":-0.546,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":146.3,"ask":147.3,"last":138.6,"theta":-2.037,"vega":9.659,"contractSymbol":"SPXW  260630P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"put","volume":7,"oi":0,"ivRaw":15.071,"delta":-0.551,"gamma":0.001,"optionHigh":144.21,"optionLow":138.66,"bid":148.5,"ask":149.6,"last":140.4,"theta":-2.028,"vega":9.642,"contractSymbol":"SPXW  260630P07520000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-01","dte":40,"type":"put","volume":21,"oi":0,"ivRaw":15.908,"delta":-0.26,"gamma":0.001,"optionHigh":57.23,"optionLow":57.23,"bid":63.1,"ask":64,"last":57.23,"theta":-1.669,"vega":8.016,"contractSymbol":"SPXW  260701P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.598,"delta":-0.278,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.7,"ask":68.6,"last":0,"theta":-1.698,"vega":8.292,"contractSymbol":"SPXW  260701P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"put","volume":10,"oi":0,"ivRaw":15.284,"delta":-0.298,"gamma":0.001,"optionHigh":66.77,"optionLow":66.75,"bid":72.7,"ask":73.6,"last":66.75,"theta":-1.723,"vega":8.561,"contractSymbol":"SPXW  260701P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"put","volume":12,"oi":0,"ivRaw":14.973,"delta":-0.319,"gamma":0.001,"optionHigh":78.15,"optionLow":72.93,"bid":78.1,"ask":79,"last":77.3,"theta":-1.744,"vega":8.818,"contractSymbol":"SPXW  260701P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.654,"delta":-0.341,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.9,"last":0,"theta":-1.759,"vega":9.059,"contractSymbol":"SPXW  260701P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"put","volume":1,"oi":0,"ivRaw":14.34,"delta":-0.365,"gamma":0.001,"optionHigh":80.01,"optionLow":80.01,"bid":90.3,"ask":91.3,"last":80.01,"theta":-1.77,"vega":9.28,"contractSymbol":"SPXW  260701P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"put","volume":16,"oi":0,"ivRaw":14.026,"delta":-0.39,"gamma":0.001,"optionHigh":97.67,"optionLow":89.43,"bid":97.2,"ask":98.3,"last":97.67,"theta":-1.775,"vega":9.475,"contractSymbol":"SPXW  260701P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":13.707,"delta":-0.417,"gamma":0.001,"optionHigh":104.92,"optionLow":104.92,"bid":104.7,"ask":105.8,"last":104.92,"theta":-1.772,"vega":9.636,"contractSymbol":"SPXW  260701P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.396,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":114,"last":0,"theta":-1.763,"vega":9.757,"contractSymbol":"SPXW  260701P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":13.085,"delta":-0.475,"gamma":0.001,"optionHigh":122,"optionLow":121.5,"bid":121.7,"ask":122.9,"last":121.5,"theta":-1.745,"vega":9.831,"contractSymbol":"SPXW  260701P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"put","volume":16,"oi":0,"ivRaw":12.77,"delta":-0.506,"gamma":0.001,"optionHigh":131.91,"optionLow":119.7,"bid":131.3,"ask":132.5,"last":128.9,"theta":-1.717,"vega":9.848,"contractSymbol":"SPXW  260701P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.419,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.7,"ask":142.9,"last":0,"theta":-2.046,"vega":9.824,"contractSymbol":"SPXW  260701P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":15.148,"delta":-0.555,"gamma":0.001,"optionHigh":153.41,"optionLow":152.93,"bid":153,"ask":154.2,"last":152.93,"theta":-2.006,"vega":9.753,"contractSymbol":"SPXW  260701P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.881,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.1,"ask":166.3,"last":0,"theta":-1.958,"vega":9.632,"contractSymbol":"SPXW  260701P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.648,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.1,"ask":179.2,"last":0,"theta":-1.906,"vega":9.461,"contractSymbol":"SPXW  260701P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.413,"delta":-0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.9,"ask":193.1,"last":0,"theta":-1.844,"vega":9.238,"contractSymbol":"SPXW  260701P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.201,"delta":-0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.6,"ask":207.8,"last":0,"theta":-1.778,"vega":8.964,"contractSymbol":"SPXW  260701P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.007,"delta":-0.694,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.3,"ask":223.4,"last":0,"theta":-1.706,"vega":8.642,"contractSymbol":"SPXW  260701P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.822,"delta":-0.721,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.9,"ask":243.8,"last":0,"theta":-1.628,"vega":8.275,"contractSymbol":"SPXW  260701P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.654,"delta":-0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":253.3,"ask":260.9,"last":0,"theta":-1.547,"vega":7.869,"contractSymbol":"SPXW  260701P07700000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-02","dte":41,"type":"put","volume":5,"oi":38,"ivRaw":16.073,"delta":-0.262,"gamma":0.001,"optionHigh":66.53,"optionLow":59.74,"bid":65.3,"ask":66.2,"last":59.74,"theta":-1.656,"vega":8.153,"contractSymbol":"SPXW  260702P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":41,"type":"put","volume":22,"oi":24,"ivRaw":15.761,"delta":-0.28,"gamma":0.001,"optionHigh":69.19,"optionLow":62.32,"bid":69.9,"ask":70.9,"last":69.19,"theta":-1.681,"vega":8.425,"contractSymbol":"SPXW  260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"put","volume":28,"oi":90,"ivRaw":15.451,"delta":-0.299,"gamma":0.001,"optionHigh":74.83,"optionLow":65.95,"bid":75,"ask":75.9,"last":74.83,"theta":-1.704,"vega":8.689,"contractSymbol":"SPXW  260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"put","volume":63,"oi":476,"ivRaw":15.14,"delta":-0.32,"gamma":0.001,"optionHigh":81.39,"optionLow":72.14,"bid":80.4,"ask":81.4,"last":80.4,"theta":-1.722,"vega":8.943,"contractSymbol":"SPXW  260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"put","volume":139,"oi":125,"ivRaw":14.822,"delta":-0.341,"gamma":0.001,"optionHigh":83.63,"optionLow":78.75,"bid":86.3,"ask":87.3,"last":79.9,"theta":-1.735,"vega":9.18,"contractSymbol":"SPXW  260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"put","volume":15,"oi":43,"ivRaw":14.511,"delta":-0.365,"gamma":0.001,"optionHigh":93.4,"optionLow":85.33,"bid":92.6,"ask":93.7,"last":91.87,"theta":-1.744,"vega":9.399,"contractSymbol":"SPXW  260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"put","volume":47,"oi":51,"ivRaw":14.2,"delta":-0.389,"gamma":0.001,"optionHigh":102.2,"optionLow":90.87,"bid":99.6,"ask":100.6,"last":100.79,"theta":-1.747,"vega":9.591,"contractSymbol":"SPXW  260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"put","volume":51,"oi":197,"ivRaw":13.887,"delta":-0.415,"gamma":0.001,"optionHigh":108.84,"optionLow":98.37,"bid":107,"ask":108.1,"last":103.42,"theta":-1.743,"vega":9.752,"contractSymbol":"SPXW  260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"put","volume":36,"oi":255,"ivRaw":13.583,"delta":-0.443,"gamma":0.001,"optionHigh":115.76,"optionLow":105.43,"bid":115.1,"ask":116.3,"last":113.65,"theta":-1.732,"vega":9.875,"contractSymbol":"SPXW  260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"put","volume":107,"oi":249,"ivRaw":13.27,"delta":-0.472,"gamma":0.001,"optionHigh":124.81,"optionLow":113.7,"bid":123.9,"ask":125.1,"last":122.35,"theta":-1.713,"vega":9.951,"contractSymbol":"SPXW  260702P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"put","volume":23,"oi":4,"ivRaw":12.959,"delta":-0.502,"gamma":0.001,"optionHigh":131.86,"optionLow":122.73,"bid":133.4,"ask":134.6,"last":131.86,"theta":-1.685,"vega":9.975,"contractSymbol":"SPXW  260702P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"put","volume":13,"oi":1,"ivRaw":15.643,"delta":-0.524,"gamma":0.001,"optionHigh":141.92,"optionLow":133.42,"bid":143.7,"ask":144.9,"last":141.92,"theta":-2.014,"vega":9.956,"contractSymbol":"SPXW  260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"put","volume":7,"oi":0,"ivRaw":15.365,"delta":-0.551,"gamma":0.001,"optionHigh":146.57,"optionLow":144.25,"bid":154.8,"ask":156,"last":144.25,"theta":-1.973,"vega":9.893,"contractSymbol":"SPXW  260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"put","volume":2,"oi":0,"ivRaw":15.098,"delta":-0.578,"gamma":0.001,"optionHigh":158.83,"optionLow":158.48,"bid":166.7,"ask":167.9,"last":158.48,"theta":-1.925,"vega":9.783,"contractSymbol":"SPXW  260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"put","volume":9,"oi":0,"ivRaw":14.856,"delta":-0.605,"gamma":0.001,"optionHigh":169.87,"optionLow":168,"bid":179.5,"ask":180.7,"last":169.87,"theta":-1.872,"vega":9.624,"contractSymbol":"SPXW  260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"put","volume":8,"oi":0,"ivRaw":14.635,"delta":-0.632,"gamma":0.001,"optionHigh":182.97,"optionLow":182.97,"bid":193.1,"ask":194.3,"last":182.97,"theta":-1.814,"vega":9.416,"contractSymbol":"SPXW  260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.418,"delta":-0.66,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.7,"ask":208.8,"last":0,"theta":-1.748,"vega":9.157,"contractSymbol":"SPXW  260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"put","volume":9,"oi":0,"ivRaw":14.209,"delta":-0.687,"gamma":0.001,"optionHigh":211.14,"optionLow":211.14,"bid":223,"ask":224.2,"last":211.14,"theta":-1.675,"vega":8.85,"contractSymbol":"SPXW  260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":14.027,"delta":-0.713,"gamma":0.001,"optionHigh":225.93,"optionLow":225.93,"bid":236.5,"ask":244.3,"last":225.93,"theta":-1.6,"vega":8.5,"contractSymbol":"SPXW  260702P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":13.857,"delta":-0.739,"gamma":0.001,"optionHigh":241.24,"optionLow":241.24,"bid":253.6,"ask":261.4,"last":241.24,"theta":-1.52,"vega":8.111,"contractSymbol":"SPXW  260702P07700000","inTheMoney":true}],"fetchedAt":"2026-05-22T20:51:04.507Z","delayMinutes":0,"source":"schwab","cached":true}