{"ticker":"SPX","spot":7503.85,"expirations":["2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7455,"expiry":"2026-07-07","dte":0,"type":"call","volume":1311,"oi":144,"ivRaw":32.572,"delta":0.996,"gamma":0.001,"optionHigh":78.2,"optionLow":29.7,"bid":48,"ask":49.8,"last":47.5,"theta":0.565,"vega":0.007,"contractSymbol":"SPXW 260707C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-07","dte":0,"type":"call","volume":2721,"oi":319,"ivRaw":29.53,"delta":0.995,"gamma":0.001,"optionHigh":75.4,"optionLow":25.7,"bid":43,"ask":44.8,"last":42.7,"theta":0.565,"vega":0.008,"contractSymbol":"SPXW 260707C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"call","volume":2540,"oi":740,"ivRaw":26.46,"delta":0.995,"gamma":0.001,"optionHigh":71.3,"optionLow":21.6,"bid":38,"ask":39.8,"last":36.7,"theta":0.565,"vega":0.009,"contractSymbol":"SPXW 260707C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"call","volume":4972,"oi":323,"ivRaw":23.305,"delta":0.994,"gamma":0.001,"optionHigh":65.56,"optionLow":18.1,"bid":33,"ask":34.8,"last":31.7,"theta":0.566,"vega":0.009,"contractSymbol":"SPXW 260707C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"call","volume":6818,"oi":643,"ivRaw":20.184,"delta":0.993,"gamma":0.002,"optionHigh":61.7,"optionLow":14.53,"bid":28,"ask":29.8,"last":27.4,"theta":0.566,"vega":0.011,"contractSymbol":"SPXW 260707C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"call","volume":13040,"oi":545,"ivRaw":17.058,"delta":0.992,"gamma":0.002,"optionHigh":58.4,"optionLow":11,"bid":23,"ask":24.8,"last":23.5,"theta":0.565,"vega":0.012,"contractSymbol":"SPXW 260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"call","volume":22987,"oi":233,"ivRaw":13.775,"delta":0.99,"gamma":0.003,"optionHigh":53.7,"optionLow":7.79,"bid":18,"ask":19.8,"last":17.3,"theta":0.565,"vega":0.015,"contractSymbol":"SPXW 260707C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"call","volume":49290,"oi":865,"ivRaw":10.412,"delta":0.988,"gamma":0.005,"optionHigh":49,"optionLow":4.5,"bid":13,"ask":14.8,"last":13.16,"theta":0.565,"vega":0.018,"contractSymbol":"SPXW 260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"call","volume":67688,"oi":651,"ivRaw":6.918,"delta":0.982,"gamma":0.011,"optionHigh":44.66,"optionLow":2.2,"bid":8,"ask":8.9,"last":8,"theta":0.566,"vega":0.024,"contractSymbol":"SPXW 260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"call","volume":144179,"oi":1756,"ivRaw":3.983,"delta":0.926,"gamma":0.062,"optionHigh":40.24,"optionLow":0.5,"bid":3,"ask":3.5,"last":3,"theta":0.515,"vega":0.08,"contractSymbol":"SPXW 260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"call","volume":108786,"oi":433,"ivRaw":2.501,"delta":0.11,"gamma":0.132,"optionHigh":35.9,"optionLow":0.01,"bid":0.05,"ask":0.1,"last":0.1,"theta":-0.075,"vega":0.106,"contractSymbol":"SPXW 260707C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"call","volume":124473,"oi":402,"ivRaw":5.815,"delta":0.02,"gamma":0.015,"optionHigh":32.04,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.028,"contractSymbol":"SPXW 260707C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"call","volume":112739,"oi":443,"ivRaw":9.356,"delta":0.013,"gamma":0.007,"optionHigh":28,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW 260707C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"call","volume":159393,"oi":1114,"ivRaw":12.728,"delta":0.01,"gamma":0.004,"optionHigh":24.22,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260707C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"call","volume":121304,"oi":772,"ivRaw":16.021,"delta":0.008,"gamma":0.003,"optionHigh":20.92,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260707C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"call","volume":111168,"oi":1240,"ivRaw":19.156,"delta":0.007,"gamma":0.002,"optionHigh":17.85,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260707C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"call","volume":69035,"oi":1029,"ivRaw":22.268,"delta":0.006,"gamma":0.001,"optionHigh":15,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260707C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"call","volume":64805,"oi":1580,"ivRaw":25.396,"delta":0.005,"gamma":0.001,"optionHigh":12,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"call","volume":37104,"oi":1874,"ivRaw":28.442,"delta":0.005,"gamma":0.001,"optionHigh":9.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"call","volume":58806,"oi":6555,"ivRaw":31.454,"delta":0.004,"gamma":0.001,"optionHigh":7.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260707C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":1,"type":"call","volume":75,"oi":128,"ivRaw":13.643,"delta":0.808,"gamma":0.005,"optionHigh":77.47,"optionLow":42,"bid":48.2,"ask":57.4,"last":53.91,"theta":-2.996,"vega":1.065,"contractSymbol":"SPXW 260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":1,"type":"call","volume":171,"oi":126,"ivRaw":13.395,"delta":0.786,"gamma":0.006,"optionHigh":78.02,"optionLow":37.7,"bid":43.5,"ask":53.1,"last":49.66,"theta":-3.745,"vega":1.139,"contractSymbol":"SPXW 260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"call","volume":275,"oi":201,"ivRaw":13.147,"delta":0.761,"gamma":0.006,"optionHigh":56.83,"optionLow":34.1,"bid":39.8,"ask":49,"last":44.53,"theta":-4.596,"vega":1.212,"contractSymbol":"SPXW 260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"call","volume":1037,"oi":711,"ivRaw":12.89,"delta":0.733,"gamma":0.007,"optionHigh":62.01,"optionLow":31,"bid":35.4,"ask":45,"last":41.01,"theta":-5.55,"vega":1.284,"contractSymbol":"SPXW 260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"call","volume":681,"oi":707,"ivRaw":12.612,"delta":0.704,"gamma":0.007,"optionHigh":58.79,"optionLow":27,"bid":35.9,"ask":36.2,"last":37.07,"theta":-6.6,"vega":1.351,"contractSymbol":"SPXW 260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"call","volume":1200,"oi":212,"ivRaw":12.413,"delta":0.67,"gamma":0.007,"optionHigh":59.02,"optionLow":23.5,"bid":32.1,"ask":32.5,"last":33.05,"theta":-7.9,"vega":1.415,"contractSymbol":"SPXW 260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"call","volume":1294,"oi":175,"ivRaw":12.172,"delta":0.634,"gamma":0.008,"optionHigh":54.43,"optionLow":21,"bid":28.5,"ask":28.9,"last":29.64,"theta":-9.3,"vega":1.47,"contractSymbol":"SPXW 260708C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"call","volume":3631,"oi":216,"ivRaw":11.882,"delta":0.596,"gamma":0.008,"optionHigh":51.51,"optionLow":18.2,"bid":25.1,"ask":25.4,"last":26.85,"theta":-10.8,"vega":1.513,"contractSymbol":"SPXW 260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"call","volume":4209,"oi":727,"ivRaw":11.664,"delta":0.555,"gamma":0.009,"optionHigh":42.7,"optionLow":16.1,"bid":21.9,"ask":22.2,"last":22.96,"theta":-12.593,"vega":1.544,"contractSymbol":"SPXW 260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"call","volume":8343,"oi":3531,"ivRaw":11.444,"delta":0.512,"gamma":0.009,"optionHigh":47,"optionLow":13.6,"bid":18.9,"ask":19.2,"last":19.7,"theta":-14.6,"vega":1.559,"contractSymbol":"SPXW 260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"call","volume":3185,"oi":174,"ivRaw":11.691,"delta":0.468,"gamma":0.009,"optionHigh":37.32,"optionLow":11.7,"bid":16.1,"ask":16.4,"last":17,"theta":-16.393,"vega":1.554,"contractSymbol":"SPXW 260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"call","volume":4505,"oi":297,"ivRaw":11.475,"delta":0.423,"gamma":0.009,"optionHigh":35.6,"optionLow":10,"bid":13.6,"ask":13.9,"last":14.2,"theta":-13.843,"vega":1.53,"contractSymbol":"SPXW 260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"call","volume":4196,"oi":229,"ivRaw":11.274,"delta":0.378,"gamma":0.009,"optionHigh":34.29,"optionLow":8.4,"bid":11.3,"ask":11.6,"last":11.93,"theta":-11.55,"vega":1.486,"contractSymbol":"SPXW 260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"call","volume":5869,"oi":543,"ivRaw":11.045,"delta":0.333,"gamma":0.008,"optionHigh":30.8,"optionLow":7,"bid":9.3,"ask":9.5,"last":9.9,"theta":-9.45,"vega":1.42,"contractSymbol":"SPXW 260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"call","volume":8897,"oi":2554,"ivRaw":10.709,"delta":0.286,"gamma":0.008,"optionHigh":28,"optionLow":5.7,"bid":7.4,"ask":7.5,"last":8,"theta":-7.45,"vega":1.329,"contractSymbol":"SPXW 260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"call","volume":5089,"oi":644,"ivRaw":10.768,"delta":0.248,"gamma":0.008,"optionHigh":25.1,"optionLow":4.6,"bid":6,"ask":6.2,"last":6.55,"theta":-6.2,"vega":1.237,"contractSymbol":"SPXW 260708C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"call","volume":4065,"oi":445,"ivRaw":10.626,"delta":0.209,"gamma":0.007,"optionHigh":22.2,"optionLow":3.6,"bid":4.7,"ask":4.9,"last":5.2,"theta":-4.897,"vega":1.124,"contractSymbol":"SPXW 260708C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"call","volume":6544,"oi":603,"ivRaw":10.434,"delta":0.172,"gamma":0.006,"optionHigh":19.9,"optionLow":2.8,"bid":3.7,"ask":3.8,"last":4.1,"theta":-3.747,"vega":0.996,"contractSymbol":"SPXW 260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"call","volume":4015,"oi":527,"ivRaw":10.38,"delta":0.141,"gamma":0.006,"optionHigh":16.71,"optionLow":2.17,"bid":2.85,"ask":2.95,"last":3.2,"theta":-2.922,"vega":0.876,"contractSymbol":"SPXW 260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"call","volume":12386,"oi":1204,"ivRaw":10.263,"delta":0.113,"gamma":0.005,"optionHigh":14.4,"optionLow":1.65,"bid":2.1,"ask":2.2,"last":2.4,"theta":-2.197,"vega":0.749,"contractSymbol":"SPXW 260708C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":2,"type":"call","volume":95,"oi":58,"ivRaw":13.131,"delta":0.739,"gamma":0.004,"optionHigh":76.76,"optionLow":49,"bid":54.3,"ask":62.8,"last":59.93,"theta":-5.253,"vega":1.801,"contractSymbol":"SPXW 260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":2,"type":"call","volume":165,"oi":192,"ivRaw":12.929,"delta":0.719,"gamma":0.005,"optionHigh":73.04,"optionLow":45.2,"bid":50.3,"ask":58.9,"last":54.45,"theta":-5.521,"vega":1.868,"contractSymbol":"SPXW 260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"call","volume":104,"oi":95,"ivRaw":12.732,"delta":0.697,"gamma":0.005,"optionHigh":70.65,"optionLow":41.95,"bid":50.6,"ask":51.3,"last":50.6,"theta":-5.777,"vega":1.933,"contractSymbol":"SPXW 260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"call","volume":107,"oi":99,"ivRaw":12.535,"delta":0.674,"gamma":0.005,"optionHigh":66.36,"optionLow":41.6,"bid":47,"ask":47.3,"last":47.4,"theta":-6.014,"vega":1.995,"contractSymbol":"SPXW 260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"call","volume":204,"oi":385,"ivRaw":12.336,"delta":0.65,"gamma":0.005,"optionHigh":62.45,"optionLow":35.91,"bid":43.3,"ask":43.6,"last":44.55,"theta":-6.222,"vega":2.051,"contractSymbol":"SPXW 260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"call","volume":412,"oi":121,"ivRaw":12.129,"delta":0.625,"gamma":0.006,"optionHigh":60.7,"optionLow":30.7,"bid":39.7,"ask":40.1,"last":40.95,"theta":-6.393,"vega":2.101,"contractSymbol":"SPXW 260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"call","volume":306,"oi":571,"ivRaw":11.913,"delta":0.598,"gamma":0.006,"optionHigh":53.5,"optionLow":28.8,"bid":36.3,"ask":36.6,"last":37.22,"theta":-6.518,"vega":2.143,"contractSymbol":"SPXW 260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"call","volume":544,"oi":166,"ivRaw":11.726,"delta":0.569,"gamma":0.006,"optionHigh":50.8,"optionLow":25,"bid":33,"ask":33.3,"last":33.72,"theta":-6.616,"vega":2.176,"contractSymbol":"SPXW 260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"call","volume":409,"oi":591,"ivRaw":11.523,"delta":0.539,"gamma":0.006,"optionHigh":53.37,"optionLow":24.6,"bid":29.8,"ask":30.1,"last":30.6,"theta":-6.653,"vega":2.199,"contractSymbol":"SPXW 260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"call","volume":865,"oi":1853,"ivRaw":11.345,"delta":0.508,"gamma":0.006,"optionHigh":49.87,"optionLow":19.8,"bid":26.8,"ask":27.1,"last":27.7,"theta":-6.649,"vega":2.209,"contractSymbol":"SPXW 260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"call","volume":377,"oi":226,"ivRaw":11.843,"delta":0.478,"gamma":0.006,"optionHigh":42.6,"optionLow":17.9,"bid":23.9,"ask":24.3,"last":25.5,"theta":-7.017,"vega":2.206,"contractSymbol":"SPXW 260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"call","volume":641,"oi":1088,"ivRaw":11.659,"delta":0.446,"gamma":0.006,"optionHigh":39.64,"optionLow":16.8,"bid":21.3,"ask":21.6,"last":22.4,"theta":-6.878,"vega":2.19,"contractSymbol":"SPXW 260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"call","volume":714,"oi":198,"ivRaw":11.491,"delta":0.415,"gamma":0.006,"optionHigh":37,"optionLow":13.8,"bid":18.8,"ask":19.1,"last":19.7,"theta":-6.687,"vega":2.159,"contractSymbol":"SPXW 260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"call","volume":1562,"oi":760,"ivRaw":11.296,"delta":0.383,"gamma":0.006,"optionHigh":33.95,"optionLow":12.1,"bid":16.4,"ask":16.7,"last":17.4,"theta":-6.415,"vega":2.114,"contractSymbol":"SPXW 260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"call","volume":1091,"oi":909,"ivRaw":11.161,"delta":0.351,"gamma":0.006,"optionHigh":35,"optionLow":10.5,"bid":14.3,"ask":14.6,"last":14.94,"theta":-6.121,"vega":2.054,"contractSymbol":"SPXW 260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"call","volume":688,"oi":275,"ivRaw":11.018,"delta":0.319,"gamma":0.006,"optionHigh":31,"optionLow":9.1,"bid":12.4,"ask":12.7,"last":12.97,"theta":-5.766,"vega":1.979,"contractSymbol":"SPXW 260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"call","volume":404,"oi":1196,"ivRaw":10.891,"delta":0.288,"gamma":0.006,"optionHigh":28,"optionLow":7.8,"bid":10.6,"ask":10.9,"last":11.5,"theta":-5.376,"vega":1.892,"contractSymbol":"SPXW 260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"call","volume":683,"oi":564,"ivRaw":10.758,"delta":0.258,"gamma":0.005,"optionHigh":25.5,"optionLow":6.68,"bid":9.1,"ask":9.3,"last":9.91,"theta":-4.943,"vega":1.791,"contractSymbol":"SPXW 260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"call","volume":413,"oi":673,"ivRaw":10.646,"delta":0.23,"gamma":0.005,"optionHigh":22.5,"optionLow":6.1,"bid":7.7,"ask":7.9,"last":8.42,"theta":-4.497,"vega":1.681,"contractSymbol":"SPXW 260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"call","volume":1993,"oi":3868,"ivRaw":10.567,"delta":0.203,"gamma":0.005,"optionHigh":19.5,"optionLow":4.8,"bid":6.5,"ask":6.7,"last":6.96,"theta":-4.06,"vega":1.566,"contractSymbol":"SPXW 260709C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":3,"type":"call","volume":26,"oi":174,"ivRaw":12.994,"delta":0.705,"gamma":0.004,"optionHigh":78,"optionLow":59.63,"bid":65.2,"ask":66,"last":62.15,"theta":-4.947,"vega":2.342,"contractSymbol":"SPXW 260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":3,"type":"call","volume":32,"oi":507,"ivRaw":12.831,"delta":0.687,"gamma":0.004,"optionHigh":84.22,"optionLow":51.61,"bid":61.5,"ask":61.9,"last":73.85,"theta":-5.066,"vega":2.404,"contractSymbol":"SPXW 260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"call","volume":96,"oi":814,"ivRaw":12.654,"delta":0.669,"gamma":0.004,"optionHigh":75.61,"optionLow":49.3,"bid":57.7,"ask":58.1,"last":55.5,"theta":-5.166,"vega":2.462,"contractSymbol":"SPXW 260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"call","volume":165,"oi":2067,"ivRaw":12.483,"delta":0.649,"gamma":0.004,"optionHigh":73.75,"optionLow":44.8,"bid":54,"ask":54.4,"last":55,"theta":-5.255,"vega":2.517,"contractSymbol":"SPXW 260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"call","volume":189,"oi":1675,"ivRaw":12.315,"delta":0.628,"gamma":0.005,"optionHigh":70.62,"optionLow":41.3,"bid":50.4,"ask":50.8,"last":51.05,"theta":-5.329,"vega":2.567,"contractSymbol":"SPXW 260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"call","volume":240,"oi":421,"ivRaw":12.13,"delta":0.607,"gamma":0.005,"optionHigh":65.2,"optionLow":38,"bid":46.9,"ask":47.3,"last":47.55,"theta":-5.377,"vega":2.61,"contractSymbol":"SPXW 260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"call","volume":421,"oi":219,"ivRaw":11.96,"delta":0.585,"gamma":0.005,"optionHigh":53.41,"optionLow":35.95,"bid":43.5,"ask":43.9,"last":44.75,"theta":-5.411,"vega":2.647,"contractSymbol":"SPXW 260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"call","volume":469,"oi":734,"ivRaw":11.79,"delta":0.561,"gamma":0.005,"optionHigh":59.28,"optionLow":31.82,"bid":40.2,"ask":40.6,"last":39.88,"theta":-5.423,"vega":2.676,"contractSymbol":"SPXW 260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"call","volume":1102,"oi":261,"ivRaw":11.632,"delta":0.537,"gamma":0.005,"optionHigh":55.63,"optionLow":29,"bid":37,"ask":37.4,"last":37.8,"theta":-5.417,"vega":2.697,"contractSymbol":"SPXW 260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"call","volume":2220,"oi":4597,"ivRaw":11.465,"delta":0.512,"gamma":0.005,"optionHigh":56.8,"optionLow":27.3,"bid":34,"ask":34.4,"last":35.11,"theta":-5.382,"vega":2.707,"contractSymbol":"SPXW 260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"call","volume":621,"oi":232,"ivRaw":12.146,"delta":0.487,"gamma":0.005,"optionHigh":49.15,"optionLow":25.03,"bid":31.1,"ask":31.4,"last":31.71,"theta":-5.739,"vega":2.707,"contractSymbol":"SPXW 260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"call","volume":359,"oi":610,"ivRaw":11.981,"delta":0.463,"gamma":0.005,"optionHigh":49.1,"optionLow":23,"bid":28.3,"ask":28.7,"last":28.93,"theta":-5.648,"vega":2.697,"contractSymbol":"SPXW 260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"call","volume":505,"oi":1006,"ivRaw":11.825,"delta":0.437,"gamma":0.005,"optionHigh":41.3,"optionLow":20.5,"bid":25.6,"ask":26,"last":26.53,"theta":-5.532,"vega":2.675,"contractSymbol":"SPXW 260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"call","volume":1663,"oi":562,"ivRaw":11.658,"delta":0.412,"gamma":0.005,"optionHigh":43.2,"optionLow":17.8,"bid":23.1,"ask":23.5,"last":23.7,"theta":-5.385,"vega":2.642,"contractSymbol":"SPXW 260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"call","volume":1891,"oi":1554,"ivRaw":11.515,"delta":0.386,"gamma":0.005,"optionHigh":38.86,"optionLow":16.39,"bid":20.8,"ask":21.1,"last":21.5,"theta":-5.22,"vega":2.598,"contractSymbol":"SPXW 260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"call","volume":1074,"oi":2089,"ivRaw":11.378,"delta":0.36,"gamma":0.005,"optionHigh":37.4,"optionLow":14.2,"bid":18.6,"ask":18.9,"last":19.18,"theta":-5.031,"vega":2.541,"contractSymbol":"SPXW 260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"call","volume":750,"oi":388,"ivRaw":11.225,"delta":0.334,"gamma":0.005,"optionHigh":33.19,"optionLow":12.8,"bid":16.6,"ask":16.9,"last":17.2,"theta":-4.808,"vega":2.472,"contractSymbol":"SPXW 260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"call","volume":821,"oi":1206,"ivRaw":11.119,"delta":0.309,"gamma":0.005,"optionHigh":31.2,"optionLow":11.2,"bid":14.7,"ask":15,"last":15.51,"theta":-4.586,"vega":2.393,"contractSymbol":"SPXW 260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"call","volume":470,"oi":1227,"ivRaw":10.998,"delta":0.284,"gamma":0.005,"optionHigh":28.7,"optionLow":10.3,"bid":12.9,"ask":13.2,"last":13.7,"theta":-4.336,"vega":2.302,"contractSymbol":"SPXW 260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"call","volume":5460,"oi":5985,"ivRaw":10.885,"delta":0.26,"gamma":0.004,"optionHigh":26.5,"optionLow":8.7,"bid":11.3,"ask":11.6,"last":11.9,"theta":-4.071,"vega":2.202,"contractSymbol":"SPXW 260710C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":6,"type":"call","volume":27,"oi":113,"ivRaw":10.726,"delta":0.673,"gamma":0.003,"optionHigh":80.93,"optionLow":63.48,"bid":71.8,"ask":72.2,"last":80.93,"theta":-2.822,"vega":3.464,"contractSymbol":"SPXW 260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":6,"type":"call","volume":10,"oi":83,"ivRaw":10.584,"delta":0.657,"gamma":0.004,"optionHigh":67.01,"optionLow":63.6,"bid":68,"ask":68.4,"last":65.3,"theta":-2.855,"vega":3.53,"contractSymbol":"SPXW 260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"call","volume":19,"oi":127,"ivRaw":10.449,"delta":0.641,"gamma":0.004,"optionHigh":89.25,"optionLow":56.2,"bid":64.4,"ask":64.8,"last":72.58,"theta":-2.884,"vega":3.591,"contractSymbol":"SPXW 260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"call","volume":39,"oi":106,"ivRaw":10.321,"delta":0.623,"gamma":0.004,"optionHigh":83.6,"optionLow":51.84,"bid":60.7,"ask":61.1,"last":59.12,"theta":-2.911,"vega":3.648,"contractSymbol":"SPXW 260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"call","volume":52,"oi":1175,"ivRaw":10.197,"delta":0.605,"gamma":0.004,"optionHigh":64.66,"optionLow":50.3,"bid":57.2,"ask":57.6,"last":57.55,"theta":-2.93,"vega":3.698,"contractSymbol":"SPXW 260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"call","volume":82,"oi":529,"ivRaw":10.049,"delta":0.586,"gamma":0.004,"optionHigh":68.4,"optionLow":44.85,"bid":53.8,"ask":54.2,"last":54.4,"theta":-2.936,"vega":3.742,"contractSymbol":"SPXW 260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"call","volume":41,"oi":82,"ivRaw":9.932,"delta":0.567,"gamma":0.004,"optionHigh":63.13,"optionLow":42.57,"bid":50.4,"ask":50.8,"last":51.8,"theta":-2.945,"vega":3.778,"contractSymbol":"SPXW 260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"call","volume":53,"oi":48,"ivRaw":9.79,"delta":0.547,"gamma":0.004,"optionHigh":57.3,"optionLow":39.4,"bid":47.2,"ask":47.6,"last":49.2,"theta":-2.936,"vega":3.806,"contractSymbol":"SPXW 260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"call","volume":221,"oi":71,"ivRaw":9.648,"delta":0.526,"gamma":0.004,"optionHigh":53.3,"optionLow":36.9,"bid":44,"ask":44.4,"last":45,"theta":-2.919,"vega":3.824,"contractSymbol":"SPXW 260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"call","volume":245,"oi":1106,"ivRaw":9.519,"delta":0.504,"gamma":0.004,"optionHigh":63.4,"optionLow":32.8,"bid":41,"ask":41.3,"last":41.45,"theta":-2.897,"vega":3.832,"contractSymbol":"SPXW 260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"call","volume":149,"oi":545,"ivRaw":9.385,"delta":0.482,"gamma":0.004,"optionHigh":59.04,"optionLow":31.05,"bid":38,"ask":38.4,"last":38.68,"theta":-2.862,"vega":3.829,"contractSymbol":"SPXW 260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"call","volume":131,"oi":118,"ivRaw":10.453,"delta":0.465,"gamma":0.004,"optionHigh":48.6,"optionLow":28.4,"bid":35.2,"ask":35.5,"last":36.4,"theta":-3.218,"vega":3.818,"contractSymbol":"SPXW 260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"call","volume":156,"oi":133,"ivRaw":10.307,"delta":0.444,"gamma":0.004,"optionHigh":52.34,"optionLow":27.6,"bid":32.4,"ask":32.8,"last":33.9,"theta":-3.16,"vega":3.795,"contractSymbol":"SPXW 260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"call","volume":290,"oi":164,"ivRaw":10.186,"delta":0.423,"gamma":0.004,"optionHigh":45.2,"optionLow":25.45,"bid":29.8,"ask":30.2,"last":30.8,"theta":-3.1,"vega":3.762,"contractSymbol":"SPXW 260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"call","volume":144,"oi":473,"ivRaw":10.065,"delta":0.402,"gamma":0.004,"optionHigh":44.3,"optionLow":23.28,"bid":27.3,"ask":27.7,"last":27.37,"theta":-3.031,"vega":3.717,"contractSymbol":"SPXW 260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"call","volume":154,"oi":175,"ivRaw":9.952,"delta":0.381,"gamma":0.004,"optionHigh":42.25,"optionLow":20.63,"bid":25,"ask":25.3,"last":25.2,"theta":-2.955,"vega":3.662,"contractSymbol":"SPXW 260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"call","volume":106,"oi":108,"ivRaw":9.837,"delta":0.36,"gamma":0.004,"optionHigh":35,"optionLow":18.3,"bid":22.7,"ask":23.1,"last":23.5,"theta":-2.868,"vega":3.594,"contractSymbol":"SPXW 260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"call","volume":353,"oi":436,"ivRaw":9.731,"delta":0.339,"gamma":0.004,"optionHigh":36.26,"optionLow":17.7,"bid":20.6,"ask":21,"last":21.15,"theta":-2.776,"vega":3.515,"contractSymbol":"SPXW 260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"call","volume":725,"oi":663,"ivRaw":9.621,"delta":0.317,"gamma":0.004,"optionHigh":29.65,"optionLow":15.08,"bid":18.6,"ask":19,"last":19,"theta":-2.672,"vega":3.425,"contractSymbol":"SPXW 260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"call","volume":588,"oi":1370,"ivRaw":9.522,"delta":0.297,"gamma":0.004,"optionHigh":32.2,"optionLow":13.8,"bid":16.8,"ask":17.1,"last":17.28,"theta":-2.565,"vega":3.324,"contractSymbol":"SPXW 260713C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":7,"type":"call","volume":9,"oi":10,"ivRaw":11.489,"delta":0.652,"gamma":0.003,"optionHigh":81.88,"optionLow":69.5,"bid":78.5,"ask":78.9,"last":77.12,"theta":-2.936,"vega":3.836,"contractSymbol":"SPXW 260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":7,"type":"call","volume":7,"oi":54,"ivRaw":11.358,"delta":0.637,"gamma":0.003,"optionHigh":85.47,"optionLow":72.25,"bid":74.9,"ask":75.3,"last":83.83,"theta":-2.956,"vega":3.891,"contractSymbol":"SPXW 260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"call","volume":31,"oi":24,"ivRaw":11.236,"delta":0.623,"gamma":0.003,"optionHigh":87.95,"optionLow":63,"bid":71.3,"ask":71.7,"last":71.1,"theta":-2.975,"vega":3.942,"contractSymbol":"SPXW 260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"call","volume":41,"oi":60,"ivRaw":11.12,"delta":0.607,"gamma":0.003,"optionHigh":86.99,"optionLow":57.78,"bid":67.8,"ask":68.2,"last":64.89,"theta":-2.989,"vega":3.989,"contractSymbol":"SPXW 260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"call","volume":29,"oi":73,"ivRaw":10.987,"delta":0.591,"gamma":0.003,"optionHigh":75.1,"optionLow":58.7,"bid":64.3,"ask":64.7,"last":66.4,"theta":-2.995,"vega":4.03,"contractSymbol":"SPXW 260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"call","volume":92,"oi":90,"ivRaw":10.885,"delta":0.575,"gamma":0.003,"optionHigh":81.9,"optionLow":52,"bid":60.9,"ask":61.3,"last":62.5,"theta":-3.004,"vega":4.066,"contractSymbol":"SPXW 260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"call","volume":127,"oi":32,"ivRaw":10.764,"delta":0.558,"gamma":0.004,"optionHigh":78.4,"optionLow":49.08,"bid":57.6,"ask":58,"last":57.7,"theta":-3.001,"vega":4.096,"contractSymbol":"SPXW 260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"call","volume":165,"oi":65,"ivRaw":10.623,"delta":0.541,"gamma":0.004,"optionHigh":71.4,"optionLow":45.6,"bid":54.4,"ask":54.8,"last":50.7,"theta":-2.986,"vega":4.118,"contractSymbol":"SPXW 260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"call","volume":67,"oi":48,"ivRaw":10.509,"delta":0.523,"gamma":0.004,"optionHigh":67.92,"optionLow":46.09,"bid":51.3,"ask":51.7,"last":52.5,"theta":-2.973,"vega":4.133,"contractSymbol":"SPXW 260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"call","volume":199,"oi":1699,"ivRaw":10.375,"delta":0.504,"gamma":0.004,"optionHigh":64.57,"optionLow":42.17,"bid":48.2,"ask":48.6,"last":49.5,"theta":-2.948,"vega":4.14,"contractSymbol":"SPXW 260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"call","volume":65,"oi":44,"ivRaw":10.264,"delta":0.486,"gamma":0.004,"optionHigh":60.45,"optionLow":41.4,"bid":45.3,"ask":45.7,"last":45.37,"theta":-2.921,"vega":4.137,"contractSymbol":"SPXW 260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"call","volume":174,"oi":82,"ivRaw":11.428,"delta":0.471,"gamma":0.003,"optionHigh":61.2,"optionLow":37.47,"bid":42.4,"ask":42.8,"last":39.9,"theta":-3.278,"vega":4.129,"contractSymbol":"SPXW 260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"call","volume":135,"oi":28,"ivRaw":11.315,"delta":0.454,"gamma":0.003,"optionHigh":60,"optionLow":33.43,"bid":39.7,"ask":40.1,"last":37.76,"theta":-3.237,"vega":4.112,"contractSymbol":"SPXW 260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"call","volume":379,"oi":197,"ivRaw":11.191,"delta":0.436,"gamma":0.003,"optionHigh":56.8,"optionLow":30.9,"bid":37,"ask":37.4,"last":37.82,"theta":-3.186,"vega":4.087,"contractSymbol":"SPXW 260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"call","volume":443,"oi":1748,"ivRaw":11.07,"delta":0.418,"gamma":0.003,"optionHigh":51.7,"optionLow":29.1,"bid":34.4,"ask":34.8,"last":34.8,"theta":-3.129,"vega":4.054,"contractSymbol":"SPXW 260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"call","volume":109,"oi":102,"ivRaw":10.964,"delta":0.401,"gamma":0.003,"optionHigh":50.05,"optionLow":27.2,"bid":32,"ask":32.3,"last":29.7,"theta":-3.069,"vega":4.011,"contractSymbol":"SPXW 260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"call","volume":66,"oi":54,"ivRaw":10.86,"delta":0.383,"gamma":0.003,"optionHigh":45.8,"optionLow":25.2,"bid":29.6,"ask":30,"last":30.5,"theta":-3.003,"vega":3.96,"contractSymbol":"SPXW 260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"call","volume":111,"oi":307,"ivRaw":10.743,"delta":0.365,"gamma":0.003,"optionHigh":43,"optionLow":22.45,"bid":27.3,"ask":27.7,"last":28,"theta":-2.926,"vega":3.9,"contractSymbol":"SPXW 260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"call","volume":64,"oi":30,"ivRaw":10.64,"delta":0.346,"gamma":0.003,"optionHigh":32.64,"optionLow":20.65,"bid":25.2,"ask":25.5,"last":24.31,"theta":-2.847,"vega":3.83,"contractSymbol":"SPXW 260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"call","volume":318,"oi":635,"ivRaw":10.538,"delta":0.328,"gamma":0.003,"optionHigh":40,"optionLow":19.55,"bid":23.1,"ask":23.5,"last":23.7,"theta":-2.761,"vega":3.752,"contractSymbol":"SPXW 260714C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":8,"type":"call","volume":2,"oi":7,"ivRaw":11.736,"delta":0.639,"gamma":0.003,"optionHigh":102.24,"optionLow":78,"bid":82.9,"ask":83.5,"last":78,"theta":-2.831,"vega":4.155,"contractSymbol":"SPXW 260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":8,"type":"call","volume":4,"oi":44,"ivRaw":11.611,"delta":0.625,"gamma":0.003,"optionHigh":95.86,"optionLow":90.18,"bid":79.3,"ask":79.9,"last":90.18,"theta":-2.844,"vega":4.205,"contractSymbol":"SPXW 260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":21,"ivRaw":11.496,"delta":0.611,"gamma":0.003,"optionHigh":79.08,"optionLow":70,"bid":75.8,"ask":76.4,"last":70,"theta":-2.856,"vega":4.251,"contractSymbol":"SPXW 260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"call","volume":23,"oi":34,"ivRaw":11.374,"delta":0.597,"gamma":0.003,"optionHigh":82.9,"optionLow":67.5,"bid":72.3,"ask":73,"last":67.5,"theta":-2.862,"vega":4.293,"contractSymbol":"SPXW 260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"call","volume":5,"oi":50,"ivRaw":11.263,"delta":0.583,"gamma":0.003,"optionHigh":87.43,"optionLow":61.93,"bid":68.8,"ask":69.5,"last":64.2,"theta":-2.868,"vega":4.33,"contractSymbol":"SPXW 260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"call","volume":7,"oi":64,"ivRaw":11.136,"delta":0.567,"gamma":0.003,"optionHigh":83.62,"optionLow":59,"bid":65.5,"ask":66.1,"last":61.1,"theta":-2.864,"vega":4.362,"contractSymbol":"SPXW 260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"call","volume":9,"oi":25,"ivRaw":11.026,"delta":0.552,"gamma":0.003,"optionHigh":70.9,"optionLow":57.9,"bid":62.2,"ask":62.8,"last":57.9,"theta":-2.861,"vega":4.388,"contractSymbol":"SPXW 260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"call","volume":10,"oi":56,"ivRaw":10.898,"delta":0.536,"gamma":0.003,"optionHigh":60.8,"optionLow":52.83,"bid":59,"ask":59.6,"last":55.2,"theta":-2.847,"vega":4.407,"contractSymbol":"SPXW 260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"call","volume":3,"oi":39,"ivRaw":10.775,"delta":0.52,"gamma":0.003,"optionHigh":56.3,"optionLow":52.23,"bid":55.9,"ask":56.6,"last":56.3,"theta":-2.83,"vega":4.42,"contractSymbol":"SPXW 260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"call","volume":104,"oi":302,"ivRaw":10.659,"delta":0.503,"gamma":0.003,"optionHigh":65.02,"optionLow":47.72,"bid":52.9,"ask":53.4,"last":49.9,"theta":-2.81,"vega":4.426,"contractSymbol":"SPXW 260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"call","volume":20,"oi":28,"ivRaw":10.542,"delta":0.486,"gamma":0.003,"optionHigh":66.5,"optionLow":45.9,"bid":49.8,"ask":50.5,"last":51.66,"theta":-2.783,"vega":4.423,"contractSymbol":"SPXW 260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"call","volume":17,"oi":754,"ivRaw":11.791,"delta":0.473,"gamma":0.003,"optionHigh":53.52,"optionLow":40.6,"bid":47,"ask":47.6,"last":46.85,"theta":-3.14,"vega":4.416,"contractSymbol":"SPXW 260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"call","volume":54,"oi":45,"ivRaw":11.676,"delta":0.457,"gamma":0.003,"optionHigh":59.14,"optionLow":38.1,"bid":44.2,"ask":44.8,"last":45.2,"theta":-3.103,"vega":4.401,"contractSymbol":"SPXW 260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"call","volume":61,"oi":113,"ivRaw":11.565,"delta":0.441,"gamma":0.003,"optionHigh":51.45,"optionLow":35.8,"bid":41.4,"ask":42.1,"last":43.4,"theta":-3.062,"vega":4.378,"contractSymbol":"SPXW 260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"call","volume":45,"oi":104,"ivRaw":11.447,"delta":0.425,"gamma":0.003,"optionHigh":52.27,"optionLow":35.02,"bid":38.9,"ask":39.4,"last":36.26,"theta":-3.013,"vega":4.349,"contractSymbol":"SPXW 260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"call","volume":25,"oi":32,"ivRaw":11.332,"delta":0.409,"gamma":0.003,"optionHigh":43.22,"optionLow":32.4,"bid":36.3,"ask":36.9,"last":35.77,"theta":-2.959,"vega":4.311,"contractSymbol":"SPXW 260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"call","volume":28,"oi":8,"ivRaw":11.223,"delta":0.393,"gamma":0.003,"optionHigh":48.29,"optionLow":29.4,"bid":33.9,"ask":34.4,"last":32.82,"theta":-2.903,"vega":4.265,"contractSymbol":"SPXW 260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"call","volume":108,"oi":248,"ivRaw":11.127,"delta":0.376,"gamma":0.003,"optionHigh":48.07,"optionLow":27.73,"bid":31.6,"ask":32.1,"last":31.62,"theta":-2.844,"vega":4.212,"contractSymbol":"SPXW 260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"call","volume":39,"oi":39,"ivRaw":11.01,"delta":0.36,"gamma":0.003,"optionHigh":41.78,"optionLow":25.2,"bid":29.3,"ask":29.8,"last":28.78,"theta":-2.773,"vega":4.15,"contractSymbol":"SPXW 260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"call","volume":154,"oi":354,"ivRaw":10.907,"delta":0.343,"gamma":0.003,"optionHigh":41.65,"optionLow":24.1,"bid":27.2,"ask":27.7,"last":25.61,"theta":-2.702,"vega":4.08,"contractSymbol":"SPXW 260715C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":52,"ivRaw":11.912,"delta":0.63,"gamma":0.003,"optionHigh":87.03,"optionLow":80.46,"bid":87.4,"ask":88,"last":84,"theta":-2.759,"vega":4.442,"contractSymbol":"SPXW 260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":9,"type":"call","volume":38,"oi":78,"ivRaw":11.786,"delta":0.618,"gamma":0.003,"optionHigh":94,"optionLow":83.06,"bid":83.8,"ask":84.4,"last":94,"theta":-2.766,"vega":4.488,"contractSymbol":"SPXW 260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":43,"ivRaw":11.678,"delta":0.605,"gamma":0.003,"optionHigh":91.04,"optionLow":90.93,"bid":80.3,"ask":80.9,"last":90.93,"theta":-2.774,"vega":4.532,"contractSymbol":"SPXW 260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"call","volume":11,"oi":221,"ivRaw":11.558,"delta":0.591,"gamma":0.003,"optionHigh":80.08,"optionLow":69.8,"bid":76.8,"ask":77.6,"last":78.4,"theta":-2.776,"vega":4.571,"contractSymbol":"SPXW 260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"call","volume":51,"oi":615,"ivRaw":11.447,"delta":0.578,"gamma":0.003,"optionHigh":83,"optionLow":66.8,"bid":73.4,"ask":74,"last":71.42,"theta":-2.776,"vega":4.605,"contractSymbol":"SPXW 260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":42,"ivRaw":11.332,"delta":0.563,"gamma":0.003,"optionHigh":82.19,"optionLow":62.93,"bid":70.1,"ask":70.7,"last":62.93,"theta":-2.772,"vega":4.635,"contractSymbol":"SPXW 260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":21,"ivRaw":11.224,"delta":0.549,"gamma":0.003,"optionHigh":65,"optionLow":59.8,"bid":66.8,"ask":67.4,"last":62.8,"theta":-2.766,"vega":4.659,"contractSymbol":"SPXW 260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":30,"ivRaw":11.101,"delta":0.534,"gamma":0.003,"optionHigh":67.8,"optionLow":66.23,"bid":63.6,"ask":64.2,"last":67.8,"theta":-2.752,"vega":4.677,"contractSymbol":"SPXW 260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"call","volume":51,"oi":37,"ivRaw":10.983,"delta":0.519,"gamma":0.003,"optionHigh":68.37,"optionLow":56.2,"bid":60.5,"ask":61.2,"last":68.21,"theta":-2.735,"vega":4.689,"contractSymbol":"SPXW 260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"call","volume":48,"oi":611,"ivRaw":10.862,"delta":0.504,"gamma":0.003,"optionHigh":65.4,"optionLow":51.31,"bid":57.4,"ask":58,"last":59.5,"theta":-2.714,"vega":4.694,"contractSymbol":"SPXW 260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"call","volume":22,"oi":42,"ivRaw":10.743,"delta":0.488,"gamma":0.003,"optionHigh":65.58,"optionLow":52,"bid":54.4,"ask":55,"last":55.82,"theta":-2.686,"vega":4.693,"contractSymbol":"SPXW 260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"call","volume":56,"oi":113,"ivRaw":12.062,"delta":0.476,"gamma":0.003,"optionHigh":61.7,"optionLow":46.33,"bid":51.5,"ask":52.2,"last":49.11,"theta":-3.041,"vega":4.686,"contractSymbol":"SPXW 260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"call","volume":52,"oi":36,"ivRaw":11.957,"delta":0.462,"gamma":0.003,"optionHigh":64.43,"optionLow":44.85,"bid":48.7,"ask":49.3,"last":49.7,"theta":-3.01,"vega":4.673,"contractSymbol":"SPXW 260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"call","volume":47,"oi":125,"ivRaw":11.836,"delta":0.447,"gamma":0.003,"optionHigh":60.17,"optionLow":40,"bid":45.9,"ask":46.6,"last":41,"theta":-2.969,"vega":4.653,"contractSymbol":"SPXW 260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"call","volume":20,"oi":1056,"ivRaw":11.731,"delta":0.432,"gamma":0.003,"optionHigh":57.22,"optionLow":40.39,"bid":43.2,"ask":43.8,"last":41.31,"theta":-2.929,"vega":4.627,"contractSymbol":"SPXW 260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"call","volume":29,"oi":46,"ivRaw":11.619,"delta":0.417,"gamma":0.003,"optionHigh":55,"optionLow":36.9,"bid":40.6,"ask":41.2,"last":37.6,"theta":-2.882,"vega":4.594,"contractSymbol":"SPXW 260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":67,"ivRaw":11.503,"delta":0.402,"gamma":0.003,"optionHigh":46.5,"optionLow":36.2,"bid":38.1,"ask":38.7,"last":36.48,"theta":-2.83,"vega":4.553,"contractSymbol":"SPXW 260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"call","volume":14,"oi":239,"ivRaw":11.403,"delta":0.387,"gamma":0.003,"optionHigh":48.7,"optionLow":34.43,"bid":35.7,"ask":36.3,"last":36.6,"theta":-2.778,"vega":4.505,"contractSymbol":"SPXW 260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"call","volume":28,"oi":42,"ivRaw":11.294,"delta":0.372,"gamma":0.003,"optionHigh":46.97,"optionLow":31.2,"bid":33.4,"ask":34,"last":31.9,"theta":-2.719,"vega":4.45,"contractSymbol":"SPXW 260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"call","volume":122,"oi":345,"ivRaw":11.201,"delta":0.356,"gamma":0.003,"optionHigh":46.51,"optionLow":28,"bid":31.2,"ask":31.7,"last":28.93,"theta":-2.659,"vega":4.388,"contractSymbol":"SPXW 260716C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":10,"type":"call","volume":18,"oi":449,"ivRaw":11.901,"delta":0.63,"gamma":0.003,"optionHigh":88.7,"optionLow":83.5,"bid":90.9,"ask":92,"last":83.8,"theta":-2.76,"vega":4.618,"contractSymbol":"SPX 260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":10,"type":"call","volume":13,"oi":801,"ivRaw":11.79,"delta":0.618,"gamma":0.003,"optionHigh":85.9,"optionLow":83.3,"bid":87.3,"ask":88.4,"last":85.9,"theta":-2.767,"vega":4.665,"contractSymbol":"SPX 260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"call","volume":4,"oi":174,"ivRaw":11.665,"delta":0.605,"gamma":0.003,"optionHigh":92.44,"optionLow":92.44,"bid":83.8,"ask":84.8,"last":92.44,"theta":-2.766,"vega":4.708,"contractSymbol":"SPX 260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"call","volume":17,"oi":1342,"ivRaw":11.55,"delta":0.593,"gamma":0.003,"optionHigh":98.07,"optionLow":77.31,"bid":80.2,"ask":81.4,"last":77.31,"theta":-2.765,"vega":4.747,"contractSymbol":"SPX 260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"call","volume":172,"oi":4949,"ivRaw":11.455,"delta":0.579,"gamma":0.003,"optionHigh":87.01,"optionLow":68,"bid":76.9,"ask":78,"last":77.93,"theta":-2.767,"vega":4.783,"contractSymbol":"SPX 260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"call","volume":18,"oi":317,"ivRaw":11.346,"delta":0.566,"gamma":0.003,"optionHigh":88.44,"optionLow":65.6,"bid":73.5,"ask":74.6,"last":65.6,"theta":-2.762,"vega":4.813,"contractSymbol":"SPX 260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"call","volume":42,"oi":260,"ivRaw":11.224,"delta":0.552,"gamma":0.003,"optionHigh":72,"optionLow":63.9,"bid":70.3,"ask":71.3,"last":66.3,"theta":-2.749,"vega":4.838,"contractSymbol":"SPX 260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"call","volume":34,"oi":617,"ivRaw":11.108,"delta":0.538,"gamma":0.003,"optionHigh":82.48,"optionLow":59.6,"bid":67,"ask":68.1,"last":65,"theta":-2.735,"vega":4.858,"contractSymbol":"SPX 260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"call","volume":72,"oi":154,"ivRaw":10.998,"delta":0.523,"gamma":0.003,"optionHigh":79.08,"optionLow":59.3,"bid":63.8,"ask":64.9,"last":63,"theta":-2.719,"vega":4.871,"contractSymbol":"SPX 260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"call","volume":593,"oi":37745,"ivRaw":10.876,"delta":0.509,"gamma":0.003,"optionHigh":76.96,"optionLow":53.88,"bid":60.7,"ask":61.9,"last":62,"theta":-2.696,"vega":4.879,"contractSymbol":"SPX 260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"call","volume":96,"oi":647,"ivRaw":10.766,"delta":0.493,"gamma":0.003,"optionHigh":64,"optionLow":51.9,"bid":57.7,"ask":58.8,"last":54.41,"theta":-2.67,"vega":4.879,"contractSymbol":"SPX 260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"call","volume":191,"oi":671,"ivRaw":12.152,"delta":0.482,"gamma":0.003,"optionHigh":65.68,"optionLow":51.59,"bid":54.7,"ask":55.9,"last":55.8,"theta":-3.028,"vega":4.875,"contractSymbol":"SPX 260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"call","volume":575,"oi":1202,"ivRaw":12.046,"delta":0.468,"gamma":0.003,"optionHigh":66.5,"optionLow":44.6,"bid":51.9,"ask":53,"last":48.1,"theta":-2.996,"vega":4.864,"contractSymbol":"SPX 260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"call","volume":73,"oi":1134,"ivRaw":11.937,"delta":0.454,"gamma":0.003,"optionHigh":63.4,"optionLow":44.53,"bid":49.1,"ask":50.2,"last":49.35,"theta":-2.96,"vega":4.847,"contractSymbol":"SPX 260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"call","volume":547,"oi":3363,"ivRaw":11.833,"delta":0.44,"gamma":0.003,"optionHigh":66.2,"optionLow":41.1,"bid":46.4,"ask":47.4,"last":47.5,"theta":-2.922,"vega":4.825,"contractSymbol":"SPX 260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"call","volume":133,"oi":1382,"ivRaw":11.713,"delta":0.426,"gamma":0.003,"optionHigh":58.14,"optionLow":41.9,"bid":43.7,"ask":44.8,"last":44.3,"theta":-2.875,"vega":4.795,"contractSymbol":"SPX 260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"call","volume":69,"oi":355,"ivRaw":11.619,"delta":0.411,"gamma":0.003,"optionHigh":56.3,"optionLow":36.95,"bid":41.2,"ask":42.3,"last":42.01,"theta":-2.831,"vega":4.759,"contractSymbol":"SPX 260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"call","volume":14,"oi":1115,"ivRaw":11.51,"delta":0.397,"gamma":0.003,"optionHigh":44.62,"optionLow":35.3,"bid":38.7,"ask":39.8,"last":36.58,"theta":-2.779,"vega":4.715,"contractSymbol":"SPX 260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"call","volume":7,"oi":379,"ivRaw":11.43,"delta":0.382,"gamma":0.003,"optionHigh":36.61,"optionLow":31.82,"bid":36.3,"ask":37.4,"last":36.61,"theta":-2.732,"vega":4.666,"contractSymbol":"SPX 260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"call","volume":1312,"oi":21411,"ivRaw":11.31,"delta":0.367,"gamma":0.003,"optionHigh":50.73,"optionLow":30.07,"bid":34,"ask":35.1,"last":35,"theta":-2.669,"vega":4.608,"contractSymbol":"SPX 260717C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":13,"type":"call","volume":12,"oi":46,"ivRaw":11.266,"delta":0.615,"gamma":0.002,"optionHigh":106,"optionLow":95,"bid":97.5,"ask":98.2,"last":95,"theta":-2.192,"vega":5.407,"contractSymbol":"SPXW 260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":13,"type":"call","volume":7,"oi":58,"ivRaw":11.156,"delta":0.603,"gamma":0.002,"optionHigh":103.9,"optionLow":89.6,"bid":94,"ask":94.6,"last":91.5,"theta":-2.192,"vega":5.451,"contractSymbol":"SPXW 260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"call","volume":3,"oi":16,"ivRaw":11.054,"delta":0.592,"gamma":0.002,"optionHigh":108.73,"optionLow":108.73,"bid":90.5,"ask":91.1,"last":108.73,"theta":-2.192,"vega":5.491,"contractSymbol":"SPXW 260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"call","volume":6,"oi":53,"ivRaw":10.962,"delta":0.58,"gamma":0.003,"optionHigh":82.8,"optionLow":82.8,"bid":87,"ask":87.7,"last":82.8,"theta":-2.193,"vega":5.528,"contractSymbol":"SPXW 260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"call","volume":12,"oi":173,"ivRaw":10.86,"delta":0.568,"gamma":0.003,"optionHigh":98.46,"optionLow":79,"bid":83.7,"ask":84.3,"last":92.77,"theta":-2.189,"vega":5.56,"contractSymbol":"SPXW 260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"call","volume":36,"oi":97,"ivRaw":10.747,"delta":0.555,"gamma":0.003,"optionHigh":87.2,"optionLow":76.9,"bid":80.3,"ask":80.9,"last":78.4,"theta":-2.18,"vega":5.588,"contractSymbol":"SPXW 260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"call","volume":199,"oi":11,"ivRaw":10.641,"delta":0.543,"gamma":0.003,"optionHigh":86,"optionLow":68.7,"bid":77,"ask":77.8,"last":78.2,"theta":-2.171,"vega":5.61,"contractSymbol":"SPXW 260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"call","volume":92,"oi":47,"ivRaw":10.541,"delta":0.53,"gamma":0.003,"optionHigh":89.8,"optionLow":67.5,"bid":73.8,"ask":74.4,"last":70.9,"theta":-2.16,"vega":5.627,"contractSymbol":"SPXW 260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"call","volume":19,"oi":14,"ivRaw":10.431,"delta":0.517,"gamma":0.003,"optionHigh":88.6,"optionLow":65,"bid":70.7,"ask":71.4,"last":68.6,"theta":-2.145,"vega":5.638,"contractSymbol":"SPXW 260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"call","volume":51,"oi":2120,"ivRaw":10.328,"delta":0.503,"gamma":0.003,"optionHigh":86.92,"optionLow":61.6,"bid":67.6,"ask":68.2,"last":68.8,"theta":-2.129,"vega":5.643,"contractSymbol":"SPXW 260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"call","volume":10,"oi":18,"ivRaw":10.228,"delta":0.489,"gamma":0.003,"optionHigh":72.55,"optionLow":62.2,"bid":64.5,"ask":65.2,"last":64.8,"theta":-2.11,"vega":5.641,"contractSymbol":"SPXW 260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"call","volume":59,"oi":187,"ivRaw":11.863,"delta":0.48,"gamma":0.002,"optionHigh":70.92,"optionLow":55.1,"bid":61.6,"ask":62.2,"last":61.72,"theta":-2.473,"vega":5.636,"contractSymbol":"SPXW 260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"call","volume":29,"oi":46,"ivRaw":11.762,"delta":0.468,"gamma":0.002,"optionHigh":67.5,"optionLow":56.02,"bid":58.7,"ask":59.3,"last":56.02,"theta":-2.449,"vega":5.625,"contractSymbol":"SPXW 260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"call","volume":110,"oi":213,"ivRaw":11.658,"delta":0.455,"gamma":0.002,"optionHigh":68.99,"optionLow":51.1,"bid":55.8,"ask":56.4,"last":56.7,"theta":-2.422,"vega":5.608,"contractSymbol":"SPXW 260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"call","volume":253,"oi":2562,"ivRaw":11.56,"delta":0.443,"gamma":0.002,"optionHigh":72.33,"optionLow":48.12,"bid":53.1,"ask":53.7,"last":54.22,"theta":-2.394,"vega":5.585,"contractSymbol":"SPXW 260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"call","volume":76,"oi":35,"ivRaw":11.459,"delta":0.43,"gamma":0.002,"optionHigh":70.43,"optionLow":45.67,"bid":50.4,"ask":51,"last":51.2,"theta":-2.363,"vega":5.557,"contractSymbol":"SPXW 260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"call","volume":45,"oi":23,"ivRaw":11.365,"delta":0.417,"gamma":0.002,"optionHigh":54.06,"optionLow":43.9,"bid":47.7,"ask":48.4,"last":46.75,"theta":-2.33,"vega":5.522,"contractSymbol":"SPXW 260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"call","volume":97,"oi":232,"ivRaw":11.26,"delta":0.404,"gamma":0.002,"optionHigh":64.3,"optionLow":42.17,"bid":45.2,"ask":45.8,"last":42.17,"theta":-2.293,"vega":5.481,"contractSymbol":"SPXW 260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"call","volume":14,"oi":75,"ivRaw":11.159,"delta":0.391,"gamma":0.002,"optionHigh":59,"optionLow":40.51,"bid":42.7,"ask":43.3,"last":40.51,"theta":-2.254,"vega":5.433,"contractSymbol":"SPXW 260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"call","volume":101,"oi":471,"ivRaw":11.064,"delta":0.378,"gamma":0.002,"optionHigh":52.73,"optionLow":35.98,"bid":40.3,"ask":40.9,"last":38.41,"theta":-2.214,"vega":5.379,"contractSymbol":"SPXW 260720C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":4,"ivRaw":11.389,"delta":0.61,"gamma":0.002,"optionHigh":98.27,"optionLow":95.56,"bid":101.4,"ask":102,"last":95.69,"theta":-2.152,"vega":5.631,"contractSymbol":"SPXW 260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":14,"type":"call","volume":13,"oi":99,"ivRaw":11.298,"delta":0.599,"gamma":0.002,"optionHigh":106.61,"optionLow":92.6,"bid":97.8,"ask":98.5,"last":95.1,"theta":-2.155,"vega":5.673,"contractSymbol":"SPXW 260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"call","volume":7,"oi":3,"ivRaw":11.198,"delta":0.588,"gamma":0.002,"optionHigh":105.22,"optionLow":98.4,"bid":94.3,"ask":95,"last":98.7,"theta":-2.154,"vega":5.712,"contractSymbol":"SPXW 260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"call","volume":10,"oi":36,"ivRaw":11.097,"delta":0.577,"gamma":0.002,"optionHigh":109.25,"optionLow":86.22,"bid":90.9,"ask":91.6,"last":100.36,"theta":-2.151,"vega":5.747,"contractSymbol":"SPXW 260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"call","volume":16,"oi":100,"ivRaw":10.996,"delta":0.565,"gamma":0.002,"optionHigh":105.73,"optionLow":81.72,"bid":87.5,"ask":88.2,"last":83.76,"theta":-2.146,"vega":5.777,"contractSymbol":"SPXW 260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"call","volume":19,"oi":105,"ivRaw":10.893,"delta":0.553,"gamma":0.002,"optionHigh":99.96,"optionLow":77,"bid":84.2,"ask":84.8,"last":80.2,"theta":-2.139,"vega":5.803,"contractSymbol":"SPXW 260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"call","volume":10,"oi":10,"ivRaw":10.789,"delta":0.541,"gamma":0.003,"optionHigh":90.4,"optionLow":75.6,"bid":80.9,"ask":81.6,"last":78.45,"theta":-2.129,"vega":5.824,"contractSymbol":"SPXW 260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"call","volume":61,"oi":223,"ivRaw":10.692,"delta":0.529,"gamma":0.003,"optionHigh":89.2,"optionLow":70.85,"bid":77.7,"ask":78.3,"last":78.48,"theta":-2.119,"vega":5.84,"contractSymbol":"SPXW 260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"call","volume":64,"oi":11,"ivRaw":10.584,"delta":0.516,"gamma":0.003,"optionHigh":76.8,"optionLow":67.9,"bid":74.5,"ask":75.2,"last":72.9,"theta":-2.104,"vega":5.851,"contractSymbol":"SPXW 260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"call","volume":47,"oi":422,"ivRaw":10.485,"delta":0.503,"gamma":0.003,"optionHigh":80,"optionLow":67.3,"bid":71.4,"ask":72.1,"last":72.66,"theta":-2.089,"vega":5.856,"contractSymbol":"SPXW 260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"call","volume":17,"oi":7,"ivRaw":10.38,"delta":0.49,"gamma":0.003,"optionHigh":78.33,"optionLow":63,"bid":68.4,"ask":69,"last":69.11,"theta":-2.069,"vega":5.854,"contractSymbol":"SPXW 260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"call","volume":62,"oi":50,"ivRaw":10.274,"delta":0.477,"gamma":0.003,"optionHigh":74.8,"optionLow":61.96,"bid":65.4,"ask":66,"last":66.35,"theta":-2.048,"vega":5.846,"contractSymbol":"SPXW 260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"call","volume":21,"oi":29,"ivRaw":11.989,"delta":0.47,"gamma":0.002,"optionHigh":76.65,"optionLow":67.5,"bid":62.4,"ask":63.1,"last":69.91,"theta":-2.412,"vega":5.84,"contractSymbol":"SPXW 260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"call","volume":84,"oi":79,"ivRaw":11.891,"delta":0.458,"gamma":0.002,"optionHigh":76.26,"optionLow":57.11,"bid":59.6,"ask":60.3,"last":60.61,"theta":-2.387,"vega":5.824,"contractSymbol":"SPXW 260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"call","volume":143,"oi":184,"ivRaw":11.791,"delta":0.447,"gamma":0.002,"optionHigh":73.13,"optionLow":52.07,"bid":56.8,"ask":57.5,"last":57.2,"theta":-2.36,"vega":5.804,"contractSymbol":"SPXW 260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":19,"ivRaw":11.689,"delta":0.435,"gamma":0.002,"optionHigh":59.88,"optionLow":50.52,"bid":54.1,"ask":54.7,"last":59.88,"theta":-2.331,"vega":5.777,"contractSymbol":"SPXW 260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"call","volume":11,"oi":7,"ivRaw":11.593,"delta":0.422,"gamma":0.002,"optionHigh":58.42,"optionLow":49.8,"bid":51.5,"ask":52.1,"last":51.32,"theta":-2.3,"vega":5.746,"contractSymbol":"SPXW 260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"call","volume":17,"oi":193,"ivRaw":11.494,"delta":0.41,"gamma":0.002,"optionHigh":56.55,"optionLow":46.33,"bid":48.9,"ask":49.6,"last":55.07,"theta":-2.267,"vega":5.708,"contractSymbol":"SPXW 260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"call","volume":106,"oi":125,"ivRaw":11.402,"delta":0.398,"gamma":0.002,"optionHigh":61.02,"optionLow":45.1,"bid":46.4,"ask":47,"last":45.48,"theta":-2.232,"vega":5.664,"contractSymbol":"SPXW 260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"call","volume":456,"oi":1815,"ivRaw":11.302,"delta":0.385,"gamma":0.002,"optionHigh":54.59,"optionLow":40.6,"bid":43.9,"ask":44.5,"last":42.8,"theta":-2.195,"vega":5.614,"contractSymbol":"SPXW 260721C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":1,"ivRaw":11.601,"delta":0.605,"gamma":0.002,"optionHigh":107.96,"optionLow":105.36,"bid":105.5,"ask":106.1,"last":106.61,"theta":-2.133,"vega":5.85,"contractSymbol":"SPXW 260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":12,"ivRaw":11.498,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.6,"last":88.8,"theta":-2.131,"vega":5.89,"contractSymbol":"SPXW 260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":20,"ivRaw":11.397,"delta":0.584,"gamma":0.002,"optionHigh":95.32,"optionLow":95.32,"bid":98.5,"ask":99.1,"last":95.32,"theta":-2.128,"vega":5.926,"contractSymbol":"SPXW 260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":43,"ivRaw":11.296,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.7,"last":128.62,"theta":-2.124,"vega":5.959,"contractSymbol":"SPXW 260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"call","volume":7,"oi":350,"ivRaw":11.203,"delta":0.562,"gamma":0.002,"optionHigh":99.07,"optionLow":85.28,"bid":91.6,"ask":92.3,"last":97.87,"theta":-2.12,"vega":5.987,"contractSymbol":"SPXW 260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"call","volume":25,"oi":48,"ivRaw":11.102,"delta":0.551,"gamma":0.002,"optionHigh":97.46,"optionLow":83.01,"bid":88.4,"ask":89,"last":94.47,"theta":-2.112,"vega":6.012,"contractSymbol":"SPXW 260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"call","volume":17,"oi":31,"ivRaw":10.999,"delta":0.539,"gamma":0.002,"optionHigh":92.44,"optionLow":80.46,"bid":85.1,"ask":85.8,"last":92.44,"theta":-2.102,"vega":6.032,"contractSymbol":"SPXW 260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"call","volume":78,"oi":248,"ivRaw":10.887,"delta":0.528,"gamma":0.002,"optionHigh":90.5,"optionLow":76.8,"bid":81.9,"ask":82.5,"last":80,"theta":-2.088,"vega":6.047,"contractSymbol":"SPXW 260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"call","volume":18,"oi":82,"ivRaw":10.798,"delta":0.516,"gamma":0.002,"optionHigh":86.15,"optionLow":72.9,"bid":78.7,"ask":79.4,"last":86.15,"theta":-2.077,"vega":6.057,"contractSymbol":"SPXW 260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"call","volume":39,"oi":957,"ivRaw":10.703,"delta":0.503,"gamma":0.002,"optionHigh":78.7,"optionLow":69.3,"bid":75.6,"ask":76.2,"last":77.04,"theta":-2.063,"vega":6.061,"contractSymbol":"SPXW 260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"call","volume":22,"oi":10,"ivRaw":10.592,"delta":0.491,"gamma":0.002,"optionHigh":82.53,"optionLow":70.69,"bid":72.5,"ask":73.2,"last":71.28,"theta":-2.043,"vega":6.06,"contractSymbol":"SPXW 260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"call","volume":33,"oi":75,"ivRaw":10.49,"delta":0.478,"gamma":0.002,"optionHigh":79.4,"optionLow":68.33,"bid":69.5,"ask":70.2,"last":68.33,"theta":-2.023,"vega":6.053,"contractSymbol":"SPXW 260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"call","volume":13,"oi":26,"ivRaw":12.265,"delta":0.472,"gamma":0.002,"optionHigh":74.14,"optionLow":63.3,"bid":66.6,"ask":67.3,"last":73.65,"theta":-2.386,"vega":6.047,"contractSymbol":"SPXW 260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"call","volume":14,"oi":508,"ivRaw":12.164,"delta":0.461,"gamma":0.002,"optionHigh":74.3,"optionLow":60.6,"bid":63.7,"ask":64.4,"last":70.8,"theta":-2.362,"vega":6.033,"contractSymbol":"SPXW 260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"call","volume":11,"oi":79,"ivRaw":12.069,"delta":0.45,"gamma":0.002,"optionHigh":69,"optionLow":56.13,"bid":60.9,"ask":61.6,"last":62.26,"theta":-2.338,"vega":6.014,"contractSymbol":"SPXW 260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"call","volume":27,"oi":138,"ivRaw":11.973,"delta":0.439,"gamma":0.002,"optionHigh":76.4,"optionLow":55.4,"bid":58.2,"ask":58.8,"last":60.2,"theta":-2.312,"vega":5.99,"contractSymbol":"SPXW 260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"call","volume":19,"oi":6,"ivRaw":11.875,"delta":0.427,"gamma":0.002,"optionHigh":72.1,"optionLow":58.7,"bid":55.5,"ask":56.1,"last":58.7,"theta":-2.283,"vega":5.961,"contractSymbol":"SPXW 260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":129,"ivRaw":11.784,"delta":0.416,"gamma":0.002,"optionHigh":67.9,"optionLow":50.75,"bid":52.9,"ask":53.6,"last":50.75,"theta":-2.254,"vega":5.926,"contractSymbol":"SPXW 260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":2,"ivRaw":11.693,"delta":0.404,"gamma":0.002,"optionHigh":56.02,"optionLow":56.02,"bid":50.3,"ask":50.9,"last":56.02,"theta":-2.223,"vega":5.886,"contractSymbol":"SPXW 260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"call","volume":60,"oi":530,"ivRaw":11.6,"delta":0.392,"gamma":0.002,"optionHigh":56.5,"optionLow":44.5,"bid":47.8,"ask":48.5,"last":48.7,"theta":-2.189,"vega":5.841,"contractSymbol":"SPXW 260722C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.785,"delta":0.601,"gamma":0.002,"optionHigh":117.96,"optionLow":117.96,"bid":109.5,"ask":110.4,"last":117.96,"theta":-2.116,"vega":6.059,"contractSymbol":"SPXW 260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":15,"ivRaw":11.692,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":107,"last":135.14,"theta":-2.115,"vega":6.097,"contractSymbol":"SPXW 260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":11.6,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.5,"last":134.6,"theta":-2.113,"vega":6.131,"contractSymbol":"SPXW 260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":97,"ivRaw":11.499,"delta":0.57,"gamma":0.002,"optionHigh":92.89,"optionLow":92.89,"bid":99.3,"ask":100.1,"last":92.89,"theta":-2.108,"vega":6.162,"contractSymbol":"SPXW 260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":155,"ivRaw":11.407,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.6,"last":129.3,"theta":-2.102,"vega":6.189,"contractSymbol":"SPXW 260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"call","volume":20,"oi":32,"ivRaw":11.307,"delta":0.549,"gamma":0.002,"optionHigh":94,"optionLow":86.1,"bid":92.6,"ask":93.3,"last":94,"theta":-2.094,"vega":6.213,"contractSymbol":"SPXW 260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":11.206,"delta":0.538,"gamma":0.002,"optionHigh":82.8,"optionLow":82.5,"bid":89.3,"ask":90,"last":82.8,"theta":-2.084,"vega":6.232,"contractSymbol":"SPXW 260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":14,"ivRaw":11.104,"delta":0.527,"gamma":0.002,"optionHigh":86.95,"optionLow":86.87,"bid":86.1,"ask":86.8,"last":86.95,"theta":-2.072,"vega":6.246,"contractSymbol":"SPXW 260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"call","volume":27,"oi":0,"ivRaw":11.01,"delta":0.516,"gamma":0.002,"optionHigh":79,"optionLow":77.85,"bid":82.9,"ask":83.6,"last":77.85,"theta":-2.06,"vega":6.256,"contractSymbol":"SPXW 260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"call","volume":48,"oi":316,"ivRaw":10.909,"delta":0.504,"gamma":0.002,"optionHigh":87.5,"optionLow":74.14,"bid":79.8,"ask":80.5,"last":87.5,"theta":-2.045,"vega":6.26,"contractSymbol":"SPXW 260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"call","volume":10,"oi":7,"ivRaw":10.802,"delta":0.492,"gamma":0.002,"optionHigh":78.1,"optionLow":77,"bid":76.8,"ask":77.5,"last":77,"theta":-2.026,"vega":6.259,"contractSymbol":"SPXW 260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":123,"ivRaw":10.705,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.5,"last":105.06,"theta":-2.007,"vega":6.253,"contractSymbol":"SPXW 260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"call","volume":8,"oi":0,"ivRaw":12.537,"delta":0.474,"gamma":0.002,"optionHigh":78.1,"optionLow":71.7,"bid":70.8,"ask":71.6,"last":71.7,"theta":-2.37,"vega":6.248,"contractSymbol":"SPXW 260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"call","volume":6,"oi":55,"ivRaw":12.448,"delta":0.464,"gamma":0.002,"optionHigh":81.9,"optionLow":73.8,"bid":67.9,"ask":68.6,"last":73.8,"theta":-2.35,"vega":6.235,"contractSymbol":"SPXW 260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":364,"ivRaw":12.351,"delta":0.453,"gamma":0.002,"optionHigh":73,"optionLow":71.4,"bid":65.1,"ask":65.8,"last":71.4,"theta":-2.327,"vega":6.218,"contractSymbol":"SPXW 260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"call","volume":5,"oi":52,"ivRaw":12.253,"delta":0.443,"gamma":0.002,"optionHigh":65.09,"optionLow":65.09,"bid":62.3,"ask":63,"last":65.09,"theta":-2.301,"vega":6.196,"contractSymbol":"SPXW 260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":12.161,"delta":0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.6,"ask":60.3,"last":74.06,"theta":-2.275,"vega":6.17,"contractSymbol":"SPXW 260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"call","volume":18,"oi":105,"ivRaw":12.077,"delta":0.421,"gamma":0.002,"optionHigh":59.74,"optionLow":51.5,"bid":57,"ask":57.6,"last":58.3,"theta":-2.249,"vega":6.138,"contractSymbol":"SPXW 260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":11.984,"delta":0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.3,"ask":55.1,"last":76.7,"theta":-2.219,"vega":6.102,"contractSymbol":"SPXW 260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"call","volume":3,"oi":272,"ivRaw":11.889,"delta":0.399,"gamma":0.002,"optionHigh":58.3,"optionLow":51.22,"bid":51.9,"ask":52.5,"last":57.2,"theta":-2.187,"vega":6.06,"contractSymbol":"SPXW 260723C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":15,"ivRaw":12.028,"delta":0.599,"gamma":0.002,"optionHigh":110.1,"optionLow":108.95,"bid":115.1,"ask":115.7,"last":110.1,"theta":-2.158,"vega":6.252,"contractSymbol":"SPXW 260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":17,"type":"call","volume":7,"oi":434,"ivRaw":11.936,"delta":0.59,"gamma":0.002,"optionHigh":109.74,"optionLow":104.65,"bid":111.6,"ask":112.2,"last":109.74,"theta":-2.156,"vega":6.289,"contractSymbol":"SPXW 260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"call","volume":1,"oi":10,"ivRaw":11.846,"delta":0.58,"gamma":0.002,"optionHigh":103.3,"optionLow":103.3,"bid":108.1,"ask":108.8,"last":103.3,"theta":-2.152,"vega":6.323,"contractSymbol":"SPXW 260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"call","volume":10,"oi":1434,"ivRaw":11.748,"delta":0.571,"gamma":0.002,"optionHigh":120.55,"optionLow":105.2,"bid":104.7,"ask":105.5,"last":108.45,"theta":-2.146,"vega":6.353,"contractSymbol":"SPXW 260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":351,"ivRaw":11.651,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":102,"last":130.9,"theta":-2.139,"vega":6.38,"contractSymbol":"SPXW 260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"call","volume":14,"oi":1187,"ivRaw":11.553,"delta":0.55,"gamma":0.002,"optionHigh":115.46,"optionLow":91.2,"bid":98,"ask":98.7,"last":104.37,"theta":-2.13,"vega":6.403,"contractSymbol":"SPXW 260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"call","volume":17,"oi":27,"ivRaw":11.456,"delta":0.54,"gamma":0.002,"optionHigh":113.81,"optionLow":87.5,"bid":94.7,"ask":95.4,"last":91.32,"theta":-2.12,"vega":6.422,"contractSymbol":"SPXW 260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"call","volume":120,"oi":220,"ivRaw":11.367,"delta":0.529,"gamma":0.002,"optionHigh":102.67,"optionLow":84.62,"bid":91.5,"ask":92.2,"last":87.57,"theta":-2.109,"vega":6.437,"contractSymbol":"SPXW 260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"call","volume":129,"oi":16,"ivRaw":11.269,"delta":0.519,"gamma":0.002,"optionHigh":96.7,"optionLow":81.8,"bid":88.3,"ask":89,"last":88.8,"theta":-2.096,"vega":6.447,"contractSymbol":"SPXW 260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"call","volume":275,"oi":643,"ivRaw":11.174,"delta":0.508,"gamma":0.002,"optionHigh":104.16,"optionLow":77.93,"bid":85.2,"ask":85.8,"last":86.06,"theta":-2.082,"vega":6.453,"contractSymbol":"SPXW 260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"call","volume":13,"oi":37,"ivRaw":11.067,"delta":0.497,"gamma":0.002,"optionHigh":89.15,"optionLow":83.4,"bid":82.1,"ask":82.8,"last":83.8,"theta":-2.063,"vega":6.454,"contractSymbol":"SPXW 260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"call","volume":55,"oi":268,"ivRaw":10.974,"delta":0.485,"gamma":0.002,"optionHigh":96.99,"optionLow":74.85,"bid":79,"ask":79.7,"last":77.92,"theta":-2.045,"vega":6.45,"contractSymbol":"SPXW 260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"call","volume":18,"oi":45,"ivRaw":12.87,"delta":0.479,"gamma":0.002,"optionHigh":86.4,"optionLow":74.27,"bid":76.1,"ask":76.8,"last":74.27,"theta":-2.409,"vega":6.446,"contractSymbol":"SPXW 260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"call","volume":129,"oi":786,"ivRaw":12.773,"delta":0.47,"gamma":0.002,"optionHigh":93.2,"optionLow":69.03,"bid":73.1,"ask":73.8,"last":73.32,"theta":-2.388,"vega":6.436,"contractSymbol":"SPXW 260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"call","volume":151,"oi":235,"ivRaw":12.683,"delta":0.46,"gamma":0.002,"optionHigh":87.92,"optionLow":65.7,"bid":70.3,"ask":71,"last":71.23,"theta":-2.366,"vega":6.422,"contractSymbol":"SPXW 260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"call","volume":63,"oi":659,"ivRaw":12.592,"delta":0.45,"gamma":0.002,"optionHigh":87.9,"optionLow":69.13,"bid":67.5,"ask":68.1,"last":71.31,"theta":-2.343,"vega":6.403,"contractSymbol":"SPXW 260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"call","volume":3,"oi":48,"ivRaw":12.493,"delta":0.439,"gamma":0.002,"optionHigh":71.45,"optionLow":63.12,"bid":64.7,"ask":65.4,"last":63.12,"theta":-2.317,"vega":6.38,"contractSymbol":"SPXW 260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"call","volume":13,"oi":195,"ivRaw":12.402,"delta":0.429,"gamma":0.002,"optionHigh":77.7,"optionLow":57.77,"bid":62,"ask":62.7,"last":59.09,"theta":-2.291,"vega":6.353,"contractSymbol":"SPXW 260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":10,"ivRaw":12.317,"delta":0.419,"gamma":0.002,"optionHigh":74.9,"optionLow":74.57,"bid":59.4,"ask":60,"last":74.57,"theta":-2.264,"vega":6.321,"contractSymbol":"SPXW 260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"call","volume":111,"oi":1220,"ivRaw":12.233,"delta":0.408,"gamma":0.002,"optionHigh":69.84,"optionLow":51.66,"bid":56.9,"ask":57.5,"last":55.96,"theta":-2.236,"vega":6.284,"contractSymbol":"SPXW 260724C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.586,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.5,"last":0,"theta":-1.882,"vega":6.808,"contractSymbol":"SPXW 260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":6,"ivRaw":11.497,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":117.1,"last":145.24,"theta":-1.879,"vega":6.844,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"call","volume":7,"oi":0,"ivRaw":11.402,"delta":0.575,"gamma":0.002,"optionHigh":108.8,"optionLow":108.2,"bid":112.9,"ask":113.6,"last":108.2,"theta":-1.874,"vega":6.876,"contractSymbol":"SPXW 260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"call","volume":6,"oi":56,"ivRaw":11.314,"delta":0.565,"gamma":0.002,"optionHigh":112.86,"optionLow":112.86,"bid":109.5,"ask":110.2,"last":112.86,"theta":-1.869,"vega":6.906,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"call","volume":2,"oi":180,"ivRaw":11.221,"delta":0.556,"gamma":0.002,"optionHigh":109.22,"optionLow":101.6,"bid":106.1,"ask":106.8,"last":101.6,"theta":-1.862,"vega":6.931,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"call","volume":17,"oi":74,"ivRaw":11.135,"delta":0.546,"gamma":0.002,"optionHigh":120.36,"optionLow":95.95,"bid":102.8,"ask":103.5,"last":100.1,"theta":-1.855,"vega":6.953,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.042,"delta":0.536,"gamma":0.002,"optionHigh":96.44,"optionLow":96.44,"bid":99.5,"ask":100.3,"last":96.44,"theta":-1.846,"vega":6.971,"contractSymbol":"SPXW 260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"call","volume":39,"oi":51,"ivRaw":10.949,"delta":0.526,"gamma":0.002,"optionHigh":107.95,"optionLow":89.52,"bid":96.3,"ask":97,"last":96.3,"theta":-1.836,"vega":6.985,"contractSymbol":"SPXW 260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":10.856,"delta":0.515,"gamma":0.002,"optionHigh":90.8,"optionLow":90.7,"bid":93.1,"ask":93.8,"last":90.8,"theta":-1.824,"vega":6.995,"contractSymbol":"SPXW 260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"call","volume":210,"oi":160,"ivRaw":10.766,"delta":0.505,"gamma":0.002,"optionHigh":110.3,"optionLow":83.5,"bid":90,"ask":90.7,"last":91.2,"theta":-1.812,"vega":6.999,"contractSymbol":"SPXW 260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":10.67,"delta":0.494,"gamma":0.002,"optionHigh":82.9,"optionLow":82.9,"bid":86.7,"ask":87.6,"last":82.9,"theta":-1.796,"vega":6.999,"contractSymbol":"SPXW 260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"call","volume":66,"oi":250,"ivRaw":10.577,"delta":0.483,"gamma":0.002,"optionHigh":101.72,"optionLow":79.7,"bid":83.8,"ask":84.6,"last":81.8,"theta":-1.781,"vega":6.994,"contractSymbol":"SPXW 260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"call","volume":12,"oi":0,"ivRaw":10.483,"delta":0.472,"gamma":0.002,"optionHigh":88.89,"optionLow":78.8,"bid":80.8,"ask":81.6,"last":78.8,"theta":-1.763,"vega":6.983,"contractSymbol":"SPXW 260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"call","volume":52,"oi":170,"ivRaw":12.558,"delta":0.469,"gamma":0.002,"optionHigh":93.8,"optionLow":75.2,"bid":77.9,"ask":78.6,"last":84.7,"theta":-2.129,"vega":6.98,"contractSymbol":"SPXW 260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"call","volume":12,"oi":545,"ivRaw":12.468,"delta":0.46,"gamma":0.002,"optionHigh":92.87,"optionLow":76.03,"bid":75,"ask":75.8,"last":76.03,"theta":-2.111,"vega":6.965,"contractSymbol":"SPXW 260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"call","volume":39,"oi":16,"ivRaw":12.377,"delta":0.451,"gamma":0.002,"optionHigh":87.33,"optionLow":73.37,"bid":72.2,"ask":72.9,"last":73.37,"theta":-2.091,"vega":6.947,"contractSymbol":"SPXW 260727C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"call","volume":27,"oi":0,"ivRaw":12.294,"delta":0.441,"gamma":0.002,"optionHigh":76.78,"optionLow":76.78,"bid":69.4,"ask":70.1,"last":76.78,"theta":-2.071,"vega":6.924,"contractSymbol":"SPXW 260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"call","volume":10,"oi":124,"ivRaw":12.204,"delta":0.431,"gamma":0.002,"optionHigh":75.67,"optionLow":68.75,"bid":66.7,"ask":67.4,"last":68.75,"theta":-2.048,"vega":6.897,"contractSymbol":"SPXW 260727C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.12,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64,"ask":64.7,"last":0,"theta":-2.026,"vega":6.866,"contractSymbol":"SPXW 260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"call","volume":20,"oi":251,"ivRaw":12.029,"delta":0.412,"gamma":0.002,"optionHigh":65.65,"optionLow":58.2,"bid":61.4,"ask":62.1,"last":65.65,"theta":-2,"vega":6.83,"contractSymbol":"SPXW 260727C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":18,"ivRaw":12.234,"delta":0.639,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":145.1,"ask":146.1,"last":159.6,"theta":-1.867,"vega":6.728,"contractSymbol":"SPXW 260728C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":12.149,"delta":0.632,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.5,"ask":142.2,"last":175.32,"theta":-1.869,"vega":6.777,"contractSymbol":"SPXW 260728C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"call","volume":11,"oi":6,"ivRaw":11.977,"delta":0.616,"gamma":0.002,"optionHigh":142.4,"optionLow":142.4,"bid":134.2,"ask":134.9,"last":142.4,"theta":-1.871,"vega":6.868,"contractSymbol":"SPXW 260728C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"call","volume":18,"oi":52,"ivRaw":11.796,"delta":0.599,"gamma":0.002,"optionHigh":136,"optionLow":126.26,"bid":127,"ask":127.8,"last":136,"theta":-1.868,"vega":6.95,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":5,"ivRaw":11.625,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.9,"last":155.2,"theta":-1.863,"vega":7.022,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"call","volume":128,"oi":10,"ivRaw":11.451,"delta":0.563,"gamma":0.002,"optionHigh":121.82,"optionLow":105.1,"bid":113.2,"ask":113.9,"last":115.1,"theta":-1.853,"vega":7.081,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"call","volume":15,"oi":77,"ivRaw":11.365,"delta":0.554,"gamma":0.002,"optionHigh":110.09,"optionLow":103.3,"bid":109.8,"ask":110.6,"last":103.3,"theta":-1.847,"vega":7.106,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"call","volume":3,"oi":1,"ivRaw":11.273,"delta":0.545,"gamma":0.002,"optionHigh":102.9,"optionLow":102.29,"bid":106.5,"ask":107.4,"last":102.29,"theta":-1.839,"vega":7.127,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"call","volume":23,"oi":19,"ivRaw":11.09,"delta":0.525,"gamma":0.002,"optionHigh":108.73,"optionLow":96.48,"bid":100,"ask":100.8,"last":97.8,"theta":-1.82,"vega":7.158,"contractSymbol":"SPXW 260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"call","volume":12,"oi":210,"ivRaw":10.911,"delta":0.505,"gamma":0.002,"optionHigh":103.64,"optionLow":85.59,"bid":93.7,"ask":94.4,"last":94.4,"theta":-1.797,"vega":7.172,"contractSymbol":"SPXW 260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"call","volume":22,"oi":14,"ivRaw":10.72,"delta":0.484,"gamma":0.002,"optionHigh":98.94,"optionLow":82.74,"bid":87.5,"ask":88.3,"last":95.04,"theta":-1.766,"vega":7.168,"contractSymbol":"SPXW 260728C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"call","volume":22,"oi":199,"ivRaw":12.766,"delta":0.471,"gamma":0.002,"optionHigh":92.74,"optionLow":78.1,"bid":81.6,"ask":82.3,"last":81.87,"theta":-2.117,"vega":7.155,"contractSymbol":"SPXW 260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"call","volume":14,"oi":1214,"ivRaw":12.679,"delta":0.462,"gamma":0.002,"optionHigh":95.21,"optionLow":75.45,"bid":78.6,"ask":79.4,"last":84.6,"theta":-2.1,"vega":7.142,"contractSymbol":"SPXW 260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":31,"ivRaw":12.592,"delta":0.453,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":75.8,"ask":76.6,"last":72.8,"theta":-2.081,"vega":7.124,"contractSymbol":"SPXW 260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":14,"ivRaw":12.419,"delta":0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":71,"last":97.36,"theta":-2.041,"vega":7.078,"contractSymbol":"SPXW 260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"call","volume":25,"oi":682,"ivRaw":12.247,"delta":0.416,"gamma":0.002,"optionHigh":64.4,"optionLow":63.24,"bid":65,"ask":65.7,"last":63.3,"theta":-1.996,"vega":7.015,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"call","volume":17,"oi":1,"ivRaw":12.081,"delta":0.397,"gamma":0.002,"optionHigh":66.1,"optionLow":56.5,"bid":59.9,"ask":60.6,"last":66.1,"theta":-1.947,"vega":6.934,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"call","volume":3,"oi":2,"ivRaw":11.921,"delta":0.378,"gamma":0.002,"optionHigh":55.72,"optionLow":53.05,"bid":55,"ask":55.8,"last":55.72,"theta":-1.895,"vega":6.836,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"call","volume":20,"oi":36,"ivRaw":11.85,"delta":0.368,"gamma":0.002,"optionHigh":52.65,"optionLow":51.35,"bid":52.7,"ask":53.4,"last":51.35,"theta":-1.869,"vega":6.78,"contractSymbol":"SPXW 260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"call","volume":24,"oi":0,"ivRaw":11.771,"delta":0.359,"gamma":0.002,"optionHigh":52.76,"optionLow":50.75,"bid":50.4,"ask":51.1,"last":51.23,"theta":-1.84,"vega":6.72,"contractSymbol":"SPXW 260728C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":40,"ivRaw":12.595,"delta":0.633,"gamma":0.002,"optionHigh":146.8,"optionLow":144.8,"bid":150.4,"ask":151.1,"last":146.8,"theta":-1.898,"vega":6.926,"contractSymbol":"SPXW 260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"call","volume":8,"oi":13,"ivRaw":12.507,"delta":0.626,"gamma":0.002,"optionHigh":146.68,"optionLow":146.68,"bid":146.7,"ask":147.5,"last":146.68,"theta":-1.899,"vega":6.972,"contractSymbol":"SPXW 260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":12.329,"delta":0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":140.2,"last":161.36,"theta":-1.897,"vega":7.057,"contractSymbol":"SPXW 260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":51,"ivRaw":12.162,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.1,"last":150.87,"theta":-1.895,"vega":7.133,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":11.988,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":126.3,"last":105.9,"theta":-1.888,"vega":7.2,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":9,"ivRaw":11.813,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.4,"last":110.53,"theta":-1.877,"vega":7.256,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"call","volume":5,"oi":55,"ivRaw":11.728,"delta":0.552,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":115.2,"ask":116,"last":113.7,"theta":-1.871,"vega":7.279,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"call","volume":3,"oi":3,"ivRaw":11.636,"delta":0.543,"gamma":0.002,"optionHigh":113.8,"optionLow":109.9,"bid":111.9,"ask":112.7,"last":113.8,"theta":-1.862,"vega":7.299,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":11.462,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106.2,"last":113.3,"theta":-1.844,"vega":7.328,"contractSymbol":"SPXW 260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"call","volume":16,"oi":90,"ivRaw":11.286,"delta":0.506,"gamma":0.002,"optionHigh":107.5,"optionLow":96.87,"bid":99.1,"ask":99.9,"last":98.3,"theta":-1.822,"vega":7.341,"contractSymbol":"SPXW 260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":6,"ivRaw":11.107,"delta":0.486,"gamma":0.002,"optionHigh":101.1,"optionLow":95.1,"bid":92.9,"ask":93.7,"last":101.1,"theta":-1.793,"vega":7.338,"contractSymbol":"SPXW 260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":13.203,"delta":0.474,"gamma":0.002,"optionHigh":95.4,"optionLow":95,"bid":87,"ask":87.8,"last":95.4,"theta":-2.146,"vega":7.326,"contractSymbol":"SPXW 260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"call","volume":14,"oi":147,"ivRaw":13.12,"delta":0.465,"gamma":0.002,"optionHigh":92.83,"optionLow":80.78,"bid":84.1,"ask":84.9,"last":91,"theta":-2.129,"vega":7.315,"contractSymbol":"SPXW 260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":6,"ivRaw":13.03,"delta":0.457,"gamma":0.002,"optionHigh":80.5,"optionLow":80.5,"bid":81.2,"ask":82,"last":80.5,"theta":-2.111,"vega":7.299,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"call","volume":26,"oi":10,"ivRaw":12.866,"delta":0.439,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":75.6,"ask":76.4,"last":75.1,"theta":-2.074,"vega":7.258,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"call","volume":3,"oi":171,"ivRaw":12.704,"delta":0.422,"gamma":0.002,"optionHigh":78.38,"optionLow":74.78,"bid":70.3,"ask":71.1,"last":78.38,"theta":-2.033,"vega":7.201,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":29,"ivRaw":12.546,"delta":0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.2,"ask":66,"last":92.09,"theta":-1.989,"vega":7.129,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":14,"ivRaw":12.39,"delta":0.386,"gamma":0.002,"optionHigh":64.86,"optionLow":59.98,"bid":60.2,"ask":61,"last":59.98,"theta":-1.941,"vega":7.041,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":488,"ivRaw":12.312,"delta":0.377,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.8,"ask":58.6,"last":81.98,"theta":-1.915,"vega":6.99,"contractSymbol":"SPXW 260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":50,"ivRaw":12.233,"delta":0.368,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.5,"ask":56.3,"last":79.23,"theta":-1.888,"vega":6.935,"contractSymbol":"SPXW 260729C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":79,"ivRaw":12.979,"delta":0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.9,"ask":156.6,"last":167.54,"theta":-1.929,"vega":7.119,"contractSymbol":"SPXW 260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.897,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.2,"ask":153,"last":178.11,"theta":-1.93,"vega":7.162,"contractSymbol":"SPXW 260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":2,"ivRaw":12.731,"delta":0.605,"gamma":0.002,"optionHigh":160,"optionLow":160,"bid":145,"ask":145.8,"last":160,"theta":-1.929,"vega":7.242,"contractSymbol":"SPXW 260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":29,"ivRaw":12.558,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138,"ask":138.9,"last":163.48,"theta":-1.924,"vega":7.313,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":15,"ivRaw":12.396,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":132,"last":110.6,"theta":-1.918,"vega":7.375,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.227,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.3,"ask":125.1,"last":132,"theta":-1.907,"vega":7.426,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":33,"ivRaw":12.134,"delta":0.55,"gamma":0.002,"optionHigh":121.77,"optionLow":121.77,"bid":121,"ask":121.8,"last":121.77,"theta":-1.899,"vega":7.448,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":24,"ivRaw":12.049,"delta":0.541,"gamma":0.002,"optionHigh":112.5,"optionLow":111.3,"bid":117.7,"ask":118.5,"last":112.5,"theta":-1.891,"vega":7.466,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":23,"ivRaw":11.876,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":112,"last":141.77,"theta":-1.873,"vega":7.493,"contractSymbol":"SPXW 260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"call","volume":30,"oi":142,"ivRaw":11.711,"delta":0.506,"gamma":0.002,"optionHigh":114,"optionLow":100,"bid":104.9,"ask":105.7,"last":110.25,"theta":-1.853,"vega":7.506,"contractSymbol":"SPXW 260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":10,"ivRaw":11.528,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.5,"last":114.6,"theta":-1.824,"vega":7.503,"contractSymbol":"SPXW 260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":7,"ivRaw":13.687,"delta":0.476,"gamma":0.002,"optionHigh":94.7,"optionLow":94.7,"bid":92.8,"ask":93.6,"last":94.7,"theta":-2.179,"vega":7.494,"contractSymbol":"SPXW 260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":70,"ivRaw":13.607,"delta":0.468,"gamma":0.002,"optionHigh":90.44,"optionLow":90.44,"bid":89.8,"ask":90.7,"last":90.44,"theta":-2.164,"vega":7.483,"contractSymbol":"SPXW 260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":33,"ivRaw":13.52,"delta":0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.8,"last":108.33,"theta":-2.147,"vega":7.47,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"call","volume":4,"oi":454,"ivRaw":13.357,"delta":0.444,"gamma":0.002,"optionHigh":81.76,"optionLow":80.44,"bid":81.4,"ask":82.2,"last":81.76,"theta":-2.112,"vega":7.433,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"call","volume":124,"oi":3113,"ivRaw":13.198,"delta":0.427,"gamma":0.002,"optionHigh":87.3,"optionLow":70,"bid":76,"ask":76.8,"last":73.57,"theta":-2.073,"vega":7.382,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"call","volume":4,"oi":20,"ivRaw":13.043,"delta":0.41,"gamma":0.002,"optionHigh":70,"optionLow":69,"bid":70.8,"ask":71.6,"last":70,"theta":-2.032,"vega":7.317,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":1,"ivRaw":12.887,"delta":0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":66.5,"last":86.9,"theta":-1.987,"vega":7.238,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":46,"ivRaw":12.815,"delta":0.385,"gamma":0.002,"optionHigh":72.98,"optionLow":72.98,"bid":63.4,"ask":64.1,"last":72.98,"theta":-1.964,"vega":7.193,"contractSymbol":"SPXW 260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":9,"ivRaw":12.737,"delta":0.376,"gamma":0.002,"optionHigh":70.48,"optionLow":70.48,"bid":61,"ask":61.7,"last":70.48,"theta":-1.939,"vega":7.143,"contractSymbol":"SPXW 260730C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":83,"ivRaw":12.75,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141,"last":170.17,"theta":-1.966,"vega":7.506,"contractSymbol":"SPXW 260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":24,"type":"call","volume":3,"oi":211,"ivRaw":12.675,"delta":0.575,"gamma":0.002,"optionHigh":145.83,"optionLow":132.96,"bid":136.8,"ask":137.6,"last":145.83,"theta":-1.963,"vega":7.535,"contractSymbol":"SPXW 260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"call","volume":2,"oi":222,"ivRaw":12.594,"delta":0.567,"gamma":0.002,"optionHigh":140.53,"optionLow":129.5,"bid":133.4,"ask":134.2,"last":140.53,"theta":-1.958,"vega":7.562,"contractSymbol":"SPXW 260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"call","volume":5,"oi":1067,"ivRaw":12.509,"delta":0.559,"gamma":0.002,"optionHigh":139.07,"optionLow":123.53,"bid":130.1,"ask":130.8,"last":131.65,"theta":-1.952,"vega":7.586,"contractSymbol":"SPXW 260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"call","volume":50,"oi":2017,"ivRaw":12.425,"delta":0.551,"gamma":0.002,"optionHigh":142.7,"optionLow":121.2,"bid":126.7,"ask":127.5,"last":129.05,"theta":-1.944,"vega":7.607,"contractSymbol":"SPXW 260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"call","volume":42,"oi":203,"ivRaw":12.336,"delta":0.543,"gamma":0.002,"optionHigh":143.34,"optionLow":120.15,"bid":123.4,"ask":124.2,"last":121.5,"theta":-1.936,"vega":7.625,"contractSymbol":"SPXW 260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"call","volume":13,"oi":92,"ivRaw":12.248,"delta":0.535,"gamma":0.002,"optionHigh":120.6,"optionLow":113.5,"bid":120.2,"ask":120.9,"last":119.9,"theta":-1.927,"vega":7.641,"contractSymbol":"SPXW 260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"call","volume":44,"oi":133,"ivRaw":12.168,"delta":0.526,"gamma":0.002,"optionHigh":124.37,"optionLow":111.3,"bid":116.9,"ask":117.8,"last":112.8,"theta":-1.918,"vega":7.653,"contractSymbol":"SPXW 260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"call","volume":80,"oi":181,"ivRaw":12.083,"delta":0.518,"gamma":0.002,"optionHigh":120,"optionLow":109.7,"bid":113.8,"ask":114.5,"last":112.2,"theta":-1.907,"vega":7.662,"contractSymbol":"SPXW 260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"call","volume":503,"oi":3114,"ivRaw":12.002,"delta":0.509,"gamma":0.002,"optionHigh":126.63,"optionLow":102.5,"bid":110.6,"ask":111.4,"last":110.6,"theta":-1.897,"vega":7.668,"contractSymbol":"SPXW 260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"call","volume":149,"oi":92,"ivRaw":11.913,"delta":0.501,"gamma":0.002,"optionHigh":111.6,"optionLow":100.53,"bid":107.5,"ask":108.3,"last":110,"theta":-1.884,"vega":7.67,"contractSymbol":"SPXW 260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"call","volume":123,"oi":136,"ivRaw":11.821,"delta":0.492,"gamma":0.002,"optionHigh":119.9,"optionLow":99.6,"bid":104.4,"ask":105.3,"last":105.91,"theta":-1.869,"vega":7.669,"contractSymbol":"SPXW 260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"call","volume":251,"oi":73,"ivRaw":11.734,"delta":0.483,"gamma":0.002,"optionHigh":113.7,"optionLow":95.8,"bid":101.4,"ask":102.2,"last":107.1,"theta":-1.854,"vega":7.663,"contractSymbol":"SPXW 260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"call","volume":450,"oi":1327,"ivRaw":11.647,"delta":0.474,"gamma":0.002,"optionHigh":115.32,"optionLow":91.23,"bid":98.4,"ask":99.2,"last":99.08,"theta":-1.838,"vega":7.654,"contractSymbol":"SPXW 260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"call","volume":1597,"oi":2441,"ivRaw":13.955,"delta":0.473,"gamma":0.001,"optionHigh":112.2,"optionLow":88.48,"bid":95.6,"ask":96.2,"last":96.08,"theta":-2.21,"vega":7.652,"contractSymbol":"SPXW 260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"call","volume":121,"oi":148,"ivRaw":13.867,"delta":0.465,"gamma":0.001,"optionHigh":109.4,"optionLow":88.78,"bid":92.6,"ask":93.3,"last":93.71,"theta":-2.193,"vega":7.641,"contractSymbol":"SPXW 260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"call","volume":56,"oi":167,"ivRaw":13.787,"delta":0.457,"gamma":0.001,"optionHigh":102.3,"optionLow":84.2,"bid":89.8,"ask":90.5,"last":88.7,"theta":-2.176,"vega":7.626,"contractSymbol":"SPXW 260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"call","volume":68,"oi":358,"ivRaw":13.708,"delta":0.449,"gamma":0.002,"optionHigh":102.93,"optionLow":82.4,"bid":87,"ask":87.7,"last":91.6,"theta":-2.159,"vega":7.609,"contractSymbol":"SPXW 260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"call","volume":9,"oi":248,"ivRaw":13.623,"delta":0.442,"gamma":0.002,"optionHigh":98.04,"optionLow":86.86,"bid":84.2,"ask":84.9,"last":91.78,"theta":-2.14,"vega":7.588,"contractSymbol":"SPXW 260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"call","volume":801,"oi":2541,"ivRaw":13.546,"delta":0.434,"gamma":0.002,"optionHigh":97,"optionLow":77,"bid":81.6,"ask":82.2,"last":82.53,"theta":-2.121,"vega":7.564,"contractSymbol":"SPXW 260731C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":190,"ivRaw":12.862,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.5,"last":185,"theta":-1.783,"vega":7.762,"contractSymbol":"SPXW 260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":75,"ivRaw":12.776,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.9,"last":161.7,"theta":-1.781,"vega":7.802,"contractSymbol":"SPXW 260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.622,"delta":0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":155.7,"last":134.7,"theta":-1.778,"vega":7.879,"contractSymbol":"SPXW 260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":89,"ivRaw":12.464,"delta":0.585,"gamma":0.002,"optionHigh":143.7,"optionLow":143.7,"bid":147.9,"ask":148.7,"last":143.7,"theta":-1.773,"vega":7.947,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":42,"ivRaw":12.308,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141,"ask":141.8,"last":167,"theta":-1.766,"vega":8.006,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":47,"ivRaw":12.146,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135.2,"last":163.53,"theta":-1.755,"vega":8.056,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"call","volume":20,"oi":105,"ivRaw":12.07,"delta":0.547,"gamma":0.002,"optionHigh":134.5,"optionLow":134.5,"bid":130.9,"ask":131.8,"last":134.5,"theta":-1.749,"vega":8.076,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"call","volume":27,"oi":32,"ivRaw":11.984,"delta":0.539,"gamma":0.002,"optionHigh":147.39,"optionLow":124.7,"bid":127.6,"ask":128.5,"last":124.7,"theta":-1.742,"vega":8.094,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":55,"ivRaw":11.821,"delta":0.523,"gamma":0.002,"optionHigh":118.43,"optionLow":118.43,"bid":121.2,"ask":122,"last":118.43,"theta":-1.725,"vega":8.12,"contractSymbol":"SPXW 260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"call","volume":67,"oi":93,"ivRaw":11.661,"delta":0.507,"gamma":0.002,"optionHigh":130.68,"optionLow":110.47,"bid":114.8,"ask":115.7,"last":114.1,"theta":-1.706,"vega":8.133,"contractSymbol":"SPXW 260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"call","volume":94,"oi":53,"ivRaw":11.481,"delta":0.489,"gamma":0.002,"optionHigh":124,"optionLow":105.81,"bid":108.7,"ask":109.4,"last":110.26,"theta":-1.68,"vega":8.131,"contractSymbol":"SPXW 260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"call","volume":78,"oi":12,"ivRaw":11.326,"delta":0.472,"gamma":0.002,"optionHigh":119.37,"optionLow":101.7,"bid":102.6,"ask":103.5,"last":101.7,"theta":-1.655,"vega":8.114,"contractSymbol":"SPXW 260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"call","volume":36,"oi":162,"ivRaw":13.768,"delta":0.472,"gamma":0.001,"optionHigh":104.8,"optionLow":96.45,"bid":99.7,"ask":100.5,"last":100.21,"theta":-2.026,"vega":8.114,"contractSymbol":"SPXW 260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"call","volume":68,"oi":16,"ivRaw":13.69,"delta":0.465,"gamma":0.001,"optionHigh":111.38,"optionLow":93.78,"bid":96.8,"ask":97.6,"last":98.9,"theta":-2.012,"vega":8.103,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"call","volume":41,"oi":24,"ivRaw":13.539,"delta":0.45,"gamma":0.001,"optionHigh":106.93,"optionLow":93.15,"bid":91.1,"ask":92,"last":95.8,"theta":-1.983,"vega":8.07,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"call","volume":331,"oi":262,"ivRaw":13.382,"delta":0.435,"gamma":0.001,"optionHigh":97.08,"optionLow":81.95,"bid":85.6,"ask":86.5,"last":86.78,"theta":-1.95,"vega":8.026,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"call","volume":58,"oi":8,"ivRaw":13.229,"delta":0.42,"gamma":0.001,"optionHigh":90.77,"optionLow":79.6,"bid":80.3,"ask":81.1,"last":79.6,"theta":-1.914,"vega":7.969,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":34,"ivRaw":13.088,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":76,"last":98.35,"theta":-1.878,"vega":7.899,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"call","volume":230,"oi":193,"ivRaw":13.018,"delta":0.396,"gamma":0.001,"optionHigh":84.83,"optionLow":71.4,"bid":72.6,"ask":73.4,"last":74,"theta":-1.859,"vega":7.859,"contractSymbol":"SPXW 260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"call","volume":14,"oi":8,"ivRaw":12.941,"delta":0.388,"gamma":0.001,"optionHigh":75.7,"optionLow":75.6,"bid":70.2,"ask":71,"last":75.7,"theta":-1.838,"vega":7.815,"contractSymbol":"SPXW 260803C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.924,"delta":0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":169.8,"last":0,"theta":-1.768,"vega":7.918,"contractSymbol":"SPXW 260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.846,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":166.1,"last":0,"theta":-1.767,"vega":7.958,"contractSymbol":"SPXW 260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.698,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":159,"last":0,"theta":-1.765,"vega":8.033,"contractSymbol":"SPXW 260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.534,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.1,"ask":152,"last":166.12,"theta":-1.758,"vega":8.099,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.378,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.2,"ask":145.2,"last":155.3,"theta":-1.75,"vega":8.157,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":12.218,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.5,"ask":138.3,"last":147.3,"theta":-1.739,"vega":8.206,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":7,"ivRaw":12.143,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":135,"last":149.26,"theta":-1.734,"vega":8.226,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"call","volume":6,"oi":25,"ivRaw":12.064,"delta":0.539,"gamma":0.002,"optionHigh":129.05,"optionLow":129.05,"bid":130.9,"ask":131.7,"last":129.05,"theta":-1.727,"vega":8.243,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":6,"ivRaw":11.904,"delta":0.523,"gamma":0.002,"optionHigh":131.89,"optionLow":119.94,"bid":124.4,"ask":125.2,"last":131.89,"theta":-1.711,"vega":8.269,"contractSymbol":"SPXW 260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"call","volume":8,"oi":46,"ivRaw":11.74,"delta":0.507,"gamma":0.002,"optionHigh":126,"optionLow":116.54,"bid":118,"ask":118.9,"last":116.54,"theta":-1.691,"vega":8.282,"contractSymbol":"SPXW 260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"call","volume":3,"oi":13,"ivRaw":11.576,"delta":0.49,"gamma":0.002,"optionHigh":122.2,"optionLow":109.18,"bid":111.9,"ask":112.7,"last":109.18,"theta":-1.668,"vega":8.281,"contractSymbol":"SPXW 260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":1,"ivRaw":11.412,"delta":0.473,"gamma":0.002,"optionHigh":113.47,"optionLow":113.35,"bid":105.8,"ask":106.7,"last":113.47,"theta":-1.643,"vega":8.265,"contractSymbol":"SPXW 260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":42,"ivRaw":13.895,"delta":0.474,"gamma":0.001,"optionHigh":119.96,"optionLow":119.96,"bid":102.9,"ask":103.8,"last":119.96,"theta":-2.012,"vega":8.266,"contractSymbol":"SPXW 260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"call","volume":15,"oi":3,"ivRaw":13.82,"delta":0.466,"gamma":0.001,"optionHigh":114.91,"optionLow":114.36,"bid":100,"ask":100.8,"last":114.91,"theta":-1.999,"vega":8.255,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":15,"ivRaw":13.668,"delta":0.452,"gamma":0.001,"optionHigh":101.62,"optionLow":101.5,"bid":94.3,"ask":95.1,"last":101.62,"theta":-1.971,"vega":8.224,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"call","volume":16,"oi":78,"ivRaw":13.515,"delta":0.437,"gamma":0.001,"optionHigh":96.9,"optionLow":85.63,"bid":88.7,"ask":89.6,"last":95.03,"theta":-1.939,"vega":8.182,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.368,"delta":0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.4,"ask":84.2,"last":75.8,"theta":-1.906,"vega":8.127,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.229,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":79.1,"last":71.3,"theta":-1.872,"vega":8.06,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"call","volume":112,"oi":91,"ivRaw":13.144,"delta":0.4,"gamma":0.001,"optionHigh":74.64,"optionLow":74.64,"bid":75.7,"ask":76.5,"last":74.64,"theta":-1.85,"vega":8.021,"contractSymbol":"SPXW 260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"call","volume":7,"oi":0,"ivRaw":13.087,"delta":0.392,"gamma":0.001,"optionHigh":71.4,"optionLow":71.4,"bid":73.3,"ask":74.1,"last":71.4,"theta":-1.834,"vega":7.98,"contractSymbol":"SPXW 260804C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":6,"ivRaw":13.006,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.1,"ask":173,"last":190.71,"theta":-1.757,"vega":8.071,"contractSymbol":"SPXW 260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":14,"ivRaw":12.929,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.5,"ask":169.4,"last":202.27,"theta":-1.756,"vega":8.11,"contractSymbol":"SPXW 260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.78,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162.3,"last":0,"theta":-1.753,"vega":8.184,"contractSymbol":"SPXW 260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"call","volume":17,"oi":6,"ivRaw":12.629,"delta":0.582,"gamma":0.001,"optionHigh":158.4,"optionLow":150.5,"bid":154.4,"ask":155.3,"last":150.5,"theta":-1.747,"vega":8.249,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.474,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.6,"ask":148.4,"last":0,"theta":-1.739,"vega":8.306,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":12.315,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.8,"ask":141.7,"last":137.29,"theta":-1.728,"vega":8.353,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":12.235,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.5,"ask":138.4,"last":156.9,"theta":-1.721,"vega":8.373,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":12.157,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135.1,"last":157.84,"theta":-1.715,"vega":8.39,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"call","volume":7,"oi":9,"ivRaw":11.999,"delta":0.523,"gamma":0.002,"optionHigh":128.9,"optionLow":123.25,"bid":127.7,"ask":128.6,"last":128.7,"theta":-1.699,"vega":8.416,"contractSymbol":"SPXW 260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":15,"ivRaw":11.844,"delta":0.507,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":121.4,"ask":122.4,"last":121,"theta":-1.681,"vega":8.429,"contractSymbol":"SPXW 260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":7,"ivRaw":11.677,"delta":0.491,"gamma":0.002,"optionHigh":125.6,"optionLow":125.6,"bid":115.2,"ask":116.1,"last":125.6,"theta":-1.658,"vega":8.428,"contractSymbol":"SPXW 260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":4,"ivRaw":11.511,"delta":0.475,"gamma":0.002,"optionHigh":116.4,"optionLow":116.3,"bid":109.2,"ask":110.1,"last":116.4,"theta":-1.632,"vega":8.413,"contractSymbol":"SPXW 260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":40,"ivRaw":14.041,"delta":0.475,"gamma":0.001,"optionHigh":101.83,"optionLow":101.83,"bid":106.2,"ask":107.1,"last":101.83,"theta":-2.003,"vega":8.414,"contractSymbol":"SPXW 260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"call","volume":5,"oi":8,"ivRaw":13.967,"delta":0.468,"gamma":0.001,"optionHigh":105.6,"optionLow":99.03,"bid":103.4,"ask":104.2,"last":105.6,"theta":-1.99,"vega":8.404,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":36,"ivRaw":13.814,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.5,"last":122.5,"theta":-1.962,"vega":8.375,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":44,"ivRaw":13.666,"delta":0.44,"gamma":0.001,"optionHigh":92.3,"optionLow":88.56,"bid":92.1,"ask":92.9,"last":88.56,"theta":-1.932,"vega":8.335,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.524,"delta":0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.6,"last":109.45,"theta":-1.901,"vega":8.283,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.377,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82.3,"last":0,"theta":-1.866,"vega":8.219,"contractSymbol":"SPXW 260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"call","volume":9,"oi":2,"ivRaw":13.311,"delta":0.403,"gamma":0.001,"optionHigh":85.03,"optionLow":77.2,"bid":79,"ask":79.8,"last":78,"theta":-1.849,"vega":8.183,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.244,"delta":0.396,"gamma":0.001,"optionHigh":82.46,"optionLow":82.46,"bid":76.5,"ask":77.3,"last":82.46,"theta":-1.832,"vega":8.143,"contractSymbol":"SPXW 260805C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":13.079,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":176.3,"last":169.92,"theta":-1.743,"vega":8.222,"contractSymbol":"SPXW 260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.008,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.8,"ask":172.7,"last":0,"theta":-1.743,"vega":8.261,"contractSymbol":"SPXW 260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.858,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.8,"ask":165.6,"last":0,"theta":-1.739,"vega":8.333,"contractSymbol":"SPXW 260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":2,"ivRaw":12.707,"delta":0.581,"gamma":0.001,"optionHigh":150.87,"optionLow":150.87,"bid":157.8,"ask":158.7,"last":150.87,"theta":-1.733,"vega":8.397,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.553,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.9,"ask":151.8,"last":0,"theta":-1.724,"vega":8.452,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.395,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.2,"ask":145.1,"last":0,"theta":-1.713,"vega":8.499,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"call","volume":18,"oi":135,"ivRaw":12.322,"delta":0.546,"gamma":0.001,"optionHigh":149.73,"optionLow":137.93,"bid":140.9,"ask":141.7,"last":137.93,"theta":-1.708,"vega":8.518,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.238,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138.5,"last":0,"theta":-1.7,"vega":8.535,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.083,"delta":0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":132,"last":0,"theta":-1.684,"vega":8.56,"contractSymbol":"SPXW 260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"call","volume":23,"oi":10,"ivRaw":11.93,"delta":0.508,"gamma":0.002,"optionHigh":133.13,"optionLow":122.08,"bid":124.8,"ask":125.7,"last":122.08,"theta":-1.667,"vega":8.573,"contractSymbol":"SPXW 260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":11.766,"delta":0.492,"gamma":0.002,"optionHigh":123.82,"optionLow":113.32,"bid":118.6,"ask":119.5,"last":119.3,"theta":-1.645,"vega":8.573,"contractSymbol":"SPXW 260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":6,"ivRaw":11.604,"delta":0.476,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":112.5,"ask":113.4,"last":120,"theta":-1.62,"vega":8.559,"contractSymbol":"SPXW 260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":11,"ivRaw":14.191,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.5,"last":134.77,"theta":-1.992,"vega":8.56,"contractSymbol":"SPXW 260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"call","volume":4,"oi":2,"ivRaw":14.119,"delta":0.47,"gamma":0.001,"optionHigh":123.8,"optionLow":101.82,"bid":106.6,"ask":107.5,"last":101.82,"theta":-1.98,"vega":8.55,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":25,"ivRaw":13.964,"delta":0.456,"gamma":0.001,"optionHigh":106,"optionLow":106,"bid":100.9,"ask":101.8,"last":106,"theta":-1.953,"vega":8.522,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":13,"ivRaw":13.82,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":96.2,"last":123.9,"theta":-1.925,"vega":8.484,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.678,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":90.8,"last":0,"theta":-1.895,"vega":8.435,"contractSymbol":"SPXW 260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.535,"delta":0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.7,"ask":85.6,"last":0,"theta":-1.862,"vega":8.374,"contractSymbol":"SPXW 260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"call","volume":5,"oi":4,"ivRaw":13.468,"delta":0.407,"gamma":0.001,"optionHigh":82.42,"optionLow":81.93,"bid":82.1,"ask":83,"last":81.93,"theta":-1.845,"vega":8.339,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.398,"delta":0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.5,"last":0,"theta":-1.827,"vega":8.301,"contractSymbol":"SPXW 260806C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.798,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.3,"ask":160.2,"last":0,"theta":-1.756,"vega":8.564,"contractSymbol":"SPXW 260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":19,"ivRaw":12.727,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.9,"ask":156.8,"last":170.14,"theta":-1.752,"vega":8.591,"contractSymbol":"SPXW 260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.651,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.5,"ask":153.4,"last":0,"theta":-1.747,"vega":8.615,"contractSymbol":"SPXW 260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"call","volume":132,"oi":30,"ivRaw":12.572,"delta":0.554,"gamma":0.001,"optionHigh":157.92,"optionLow":143.3,"bid":149.2,"ask":150,"last":155.68,"theta":-1.741,"vega":8.637,"contractSymbol":"SPXW 260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"call","volume":27,"oi":34,"ivRaw":12.501,"delta":0.547,"gamma":0.001,"optionHigh":161.8,"optionLow":145.99,"bid":145.8,"ask":146.7,"last":145.99,"theta":-1.735,"vega":8.657,"contractSymbol":"SPXW 260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":18,"ivRaw":12.425,"delta":0.54,"gamma":0.001,"optionHigh":148.93,"optionLow":135.79,"bid":142.6,"ask":143.4,"last":148.93,"theta":-1.729,"vega":8.674,"contractSymbol":"SPXW 260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.346,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.3,"ask":140.1,"last":0,"theta":-1.721,"vega":8.688,"contractSymbol":"SPXW 260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"call","volume":18,"oi":14,"ivRaw":12.262,"delta":0.526,"gamma":0.001,"optionHigh":147,"optionLow":129.4,"bid":136.1,"ask":136.9,"last":132.63,"theta":-1.712,"vega":8.7,"contractSymbol":"SPXW 260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":12.186,"delta":0.518,"gamma":0.001,"optionHigh":143.8,"optionLow":130.33,"bid":132.9,"ask":133.7,"last":130.33,"theta":-1.703,"vega":8.709,"contractSymbol":"SPXW 260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"call","volume":184,"oi":298,"ivRaw":12.115,"delta":0.511,"gamma":0.002,"optionHigh":146.13,"optionLow":124.23,"bid":129.7,"ask":130.6,"last":129.99,"theta":-1.695,"vega":8.715,"contractSymbol":"SPXW 260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"call","volume":13,"oi":1,"ivRaw":12.036,"delta":0.503,"gamma":0.002,"optionHigh":130.4,"optionLow":126.4,"bid":126.6,"ask":127.4,"last":126.4,"theta":-1.685,"vega":8.718,"contractSymbol":"SPXW 260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":53,"ivRaw":11.956,"delta":0.495,"gamma":0.002,"optionHigh":125.33,"optionLow":119.07,"bid":123.5,"ask":124.3,"last":119.94,"theta":-1.673,"vega":8.718,"contractSymbol":"SPXW 260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.874,"delta":0.488,"gamma":0.002,"optionHigh":131,"optionLow":117.74,"bid":120.4,"ask":121.3,"last":128.2,"theta":-1.661,"vega":8.714,"contractSymbol":"SPXW 260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"call","volume":71,"oi":84,"ivRaw":11.8,"delta":0.48,"gamma":0.002,"optionHigh":133.58,"optionLow":114.2,"bid":117.4,"ask":118.3,"last":115.76,"theta":-1.65,"vega":8.707,"contractSymbol":"SPXW 260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"call","volume":35,"oi":36,"ivRaw":11.721,"delta":0.472,"gamma":0.002,"optionHigh":121.16,"optionLow":110.56,"bid":114.5,"ask":115.3,"last":113.83,"theta":-1.637,"vega":8.697,"contractSymbol":"SPXW 260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"call","volume":46,"oi":55,"ivRaw":14.353,"delta":0.473,"gamma":0.001,"optionHigh":126.75,"optionLow":107.57,"bid":111.5,"ask":112.4,"last":118.82,"theta":-2.009,"vega":8.699,"contractSymbol":"SPXW 260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"call","volume":19,"oi":1,"ivRaw":14.275,"delta":0.467,"gamma":0.001,"optionHigh":126.2,"optionLow":103.4,"bid":108.6,"ask":109.4,"last":109.64,"theta":-1.996,"vega":8.688,"contractSymbol":"SPXW 260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"call","volume":2,"oi":222,"ivRaw":14.205,"delta":0.46,"gamma":0.001,"optionHigh":104.64,"optionLow":104.62,"bid":105.7,"ask":106.6,"last":104.64,"theta":-1.983,"vega":8.675,"contractSymbol":"SPXW 260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"call","volume":11,"oi":5,"ivRaw":14.136,"delta":0.453,"gamma":0.001,"optionHigh":113,"optionLow":101.2,"bid":102.9,"ask":103.8,"last":109.2,"theta":-1.97,"vega":8.659,"contractSymbol":"SPXW 260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"call","volume":111,"oi":560,"ivRaw":14.063,"delta":0.447,"gamma":0.001,"optionHigh":113.31,"optionLow":98.93,"bid":100.2,"ask":101,"last":98.93,"theta":-1.956,"vega":8.641,"contractSymbol":"SPXW 260807C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":5,"ivRaw":12.933,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.8,"ask":184.7,"last":211.6,"theta":-1.621,"vega":8.787,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.858,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.2,"ask":181.1,"last":0,"theta":-1.619,"vega":8.824,"contractSymbol":"SPXW 260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.719,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.2,"ask":174.1,"last":0,"theta":-1.615,"vega":8.894,"contractSymbol":"SPXW 260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"call","volume":2,"oi":9,"ivRaw":12.572,"delta":0.577,"gamma":0.001,"optionHigh":158.59,"optionLow":158.59,"bid":166.2,"ask":167.1,"last":158.59,"theta":-1.609,"vega":8.956,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.429,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":160.3,"last":0,"theta":-1.601,"vega":9.01,"contractSymbol":"SPXW 260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.276,"delta":0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":153.5,"last":0,"theta":-1.59,"vega":9.054,"contractSymbol":"SPXW 260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"call","volume":20,"oi":20,"ivRaw":12.206,"delta":0.543,"gamma":0.001,"optionHigh":165.2,"optionLow":165.14,"bid":149.3,"ask":150.2,"last":165.14,"theta":-1.585,"vega":9.073,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.126,"delta":0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146,"ask":147,"last":0,"theta":-1.578,"vega":9.089,"contractSymbol":"SPXW 260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.977,"delta":0.522,"gamma":0.001,"optionHigh":135.09,"optionLow":135.09,"bid":139.6,"ask":140.5,"last":135.09,"theta":-1.564,"vega":9.114,"contractSymbol":"SPXW 260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"call","volume":72,"oi":17,"ivRaw":11.827,"delta":0.508,"gamma":0.001,"optionHigh":154.5,"optionLow":127.08,"bid":133.2,"ask":134.1,"last":133.59,"theta":-1.548,"vega":9.126,"contractSymbol":"SPXW 260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":11.678,"delta":0.493,"gamma":0.001,"optionHigh":129.17,"optionLow":125.66,"bid":127,"ask":127.9,"last":129.17,"theta":-1.529,"vega":9.126,"contractSymbol":"SPXW 260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"call","volume":48,"oi":0,"ivRaw":11.526,"delta":0.477,"gamma":0.002,"optionHigh":137.13,"optionLow":119.28,"bid":121,"ask":121.9,"last":119.31,"theta":-1.508,"vega":9.113,"contractSymbol":"SPXW 260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"call","volume":36,"oi":13,"ivRaw":11.449,"delta":0.469,"gamma":0.002,"optionHigh":124.66,"optionLow":112.54,"bid":118,"ask":118.9,"last":117.38,"theta":-1.496,"vega":9.101,"contractSymbol":"SPXW 260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.204,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":115.9,"last":0,"theta":-1.868,"vega":9.106,"contractSymbol":"SPXW 260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.06,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":110.2,"last":0,"theta":-1.845,"vega":9.081,"contractSymbol":"SPXW 260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"call","volume":94,"oi":22,"ivRaw":13.924,"delta":0.446,"gamma":0.001,"optionHigh":116.86,"optionLow":110.12,"bid":103.6,"ask":104.5,"last":110.12,"theta":-1.82,"vega":9.046,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.783,"delta":0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.2,"ask":99.1,"last":0,"theta":-1.794,"vega":9.001,"contractSymbol":"SPXW 260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.65,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":93.7,"last":0,"theta":-1.766,"vega":8.945,"contractSymbol":"SPXW 260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"call","volume":13,"oi":20,"ivRaw":13.582,"delta":0.413,"gamma":0.001,"optionHigh":103.65,"optionLow":87.75,"bid":90.3,"ask":91.2,"last":87.75,"theta":-1.751,"vega":8.913,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.519,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.6,"last":0,"theta":-1.736,"vega":8.879,"contractSymbol":"SPXW 260810C07580000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.062,"delta":0.751,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":300.6,"ask":307.4,"last":0,"theta":-1.513,"vega":7.362,"contractSymbol":"SPXW 260811C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.73,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":280.2,"ask":286.3,"last":0,"theta":-1.543,"vega":7.659,"contractSymbol":"SPXW 260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.388,"delta":0.71,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":260,"ask":266.1,"last":0,"theta":-1.568,"vega":7.947,"contractSymbol":"SPXW 260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"call","volume":7,"oi":0,"ivRaw":14.046,"delta":0.687,"gamma":0.001,"optionHigh":261,"optionLow":237,"bid":240.3,"ask":245.5,"last":243,"theta":-1.589,"vega":8.225,"contractSymbol":"SPXW 260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.696,"delta":0.662,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.6,"ask":224.6,"last":0,"theta":-1.602,"vega":8.485,"contractSymbol":"SPXW 260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.346,"delta":0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.8,"ask":205.7,"last":0,"theta":-1.608,"vega":8.722,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":12.988,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.6,"ask":187.5,"last":215.72,"theta":-1.605,"vega":8.927,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.621,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169,"ask":170,"last":0,"theta":-1.591,"vega":9.093,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":12.256,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.2,"ask":153.1,"last":145.4,"theta":-1.567,"vega":9.207,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"call","volume":20,"oi":1,"ivRaw":11.887,"delta":0.507,"gamma":0.001,"optionHigh":144.75,"optionLow":134.44,"bid":136.1,"ask":137,"last":144.75,"theta":-1.532,"vega":9.259,"contractSymbol":"SPXW 260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"call","volume":17,"oi":12,"ivRaw":11.503,"delta":0.47,"gamma":0.001,"optionHigh":129.1,"optionLow":116.91,"bid":120.8,"ask":121.7,"last":129.1,"theta":-1.48,"vega":9.235,"contractSymbol":"SPXW 260811C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"call","volume":591,"oi":20,"ivRaw":14.036,"delta":0.448,"gamma":0.001,"optionHigh":109.6,"optionLow":104.32,"bid":106.5,"ask":107.4,"last":104.32,"theta":-1.808,"vega":9.182,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.703,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":94,"last":113.71,"theta":-1.742,"vega":9.054,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":3,"ivRaw":13.386,"delta":0.383,"gamma":0.001,"optionHigh":86.33,"optionLow":78.26,"bid":80.6,"ask":81.5,"last":86.33,"theta":-1.666,"vega":8.858,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":2,"ivRaw":13.085,"delta":0.349,"gamma":0.001,"optionHigh":74.63,"optionLow":74.63,"bid":69.3,"ask":70.2,"last":74.63,"theta":-1.58,"vega":8.592,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"call","volume":58,"oi":21,"ivRaw":12.806,"delta":0.316,"gamma":0.001,"optionHigh":58.5,"optionLow":58.5,"bid":59,"ask":59.8,"last":58.5,"theta":-1.487,"vega":8.257,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":9,"ivRaw":12.546,"delta":0.283,"gamma":0.001,"optionHigh":54.8,"optionLow":54.35,"bid":49.8,"ask":50.6,"last":54.35,"theta":-1.386,"vega":7.855,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":9,"ivRaw":12.312,"delta":0.251,"gamma":0.001,"optionHigh":46.2,"optionLow":45.75,"bid":41.7,"ask":42.4,"last":45.75,"theta":-1.28,"vega":7.395,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":22,"ivRaw":12.089,"delta":0.22,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":34.5,"ask":35.2,"last":46.47,"theta":-1.169,"vega":6.882,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":2,"ivRaw":11.899,"delta":0.192,"gamma":0.001,"optionHigh":29,"optionLow":28.27,"bid":28.3,"ask":29,"last":29,"theta":-1.059,"vega":6.336,"contractSymbol":"SPXW 260811C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.188,"delta":0.746,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":303.5,"ask":310.1,"last":0,"theta":-1.523,"vega":7.536,"contractSymbol":"SPXW 260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.854,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":283.5,"ask":289.6,"last":0,"theta":-1.551,"vega":7.827,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.518,"delta":0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":263.4,"ask":269.4,"last":0,"theta":-1.574,"vega":8.11,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.176,"delta":0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.8,"ask":249.7,"last":0,"theta":-1.592,"vega":8.381,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":3,"ivRaw":13.827,"delta":0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.2,"ask":228,"last":0,"theta":-1.604,"vega":8.636,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.479,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.4,"ask":209.4,"last":0,"theta":-1.609,"vega":8.867,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":25,"ivRaw":13.122,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.3,"ask":191.3,"last":0,"theta":-1.604,"vega":9.067,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.768,"delta":0.574,"gamma":0.001,"optionHigh":172.09,"optionLow":170.05,"bid":172.7,"ask":173.8,"last":172.09,"theta":-1.591,"vega":9.228,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.41,"delta":0.542,"gamma":0.001,"optionHigh":166.86,"optionLow":165.78,"bid":155.9,"ask":156.9,"last":165.78,"theta":-1.568,"vega":9.34,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":12.045,"delta":0.508,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":139.9,"ask":140.8,"last":138.94,"theta":-1.533,"vega":9.391,"contractSymbol":"SPXW 260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.667,"delta":0.471,"gamma":0.001,"optionHigh":132.9,"optionLow":132.06,"bid":124.6,"ask":125.5,"last":132.9,"theta":-1.483,"vega":9.369,"contractSymbol":"SPXW 260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":14.232,"delta":0.45,"gamma":0.001,"optionHigh":118.19,"optionLow":109.99,"bid":110.2,"ask":111.1,"last":118.19,"theta":-1.811,"vega":9.319,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.91,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.7,"last":0,"theta":-1.748,"vega":9.197,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":10,"ivRaw":13.595,"delta":0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85.1,"last":99.6,"theta":-1.675,"vega":9.011,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.299,"delta":0.354,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.7,"last":0,"theta":-1.593,"vega":8.758,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.029,"delta":0.322,"gamma":0.001,"optionHigh":65.5,"optionLow":65.5,"bid":62.4,"ask":63.2,"last":65.5,"theta":-1.504,"vega":8.439,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.76,"delta":0.289,"gamma":0.001,"optionHigh":51,"optionLow":51,"bid":53,"ask":53.8,"last":51,"theta":-1.406,"vega":8.053,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"call","volume":31,"oi":14,"ivRaw":12.533,"delta":0.258,"gamma":0.001,"optionHigh":46,"optionLow":44.5,"bid":44.6,"ask":45.4,"last":44.5,"theta":-1.305,"vega":7.613,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"call","volume":83,"oi":2,"ivRaw":12.307,"delta":0.228,"gamma":0.001,"optionHigh":40.2,"optionLow":36,"bid":37.3,"ask":37.9,"last":37.6,"theta":-1.198,"vega":7.118,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"call","volume":7,"oi":78,"ivRaw":12.113,"delta":0.2,"gamma":0.001,"optionHigh":30.7,"optionLow":30.7,"bid":30.9,"ask":31.6,"last":30.7,"theta":-1.091,"vega":6.587,"contractSymbol":"SPXW 260812C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.242,"delta":0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":306.1,"ask":313,"last":0,"theta":-1.52,"vega":7.693,"contractSymbol":"SPXW 260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.909,"delta":0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":286.1,"ask":292.5,"last":0,"theta":-1.546,"vega":7.981,"contractSymbol":"SPXW 260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.575,"delta":0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.1,"ask":272.4,"last":0,"theta":-1.568,"vega":8.261,"contractSymbol":"SPXW 260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.235,"delta":0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.5,"ask":252.7,"last":0,"theta":-1.584,"vega":8.528,"contractSymbol":"SPXW 260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.89,"delta":0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230,"ask":231,"last":0,"theta":-1.595,"vega":8.778,"contractSymbol":"SPXW 260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.545,"delta":0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.4,"ask":212.3,"last":0,"theta":-1.599,"vega":9.006,"contractSymbol":"SPXW 260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.188,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":194.2,"last":0,"theta":-1.593,"vega":9.202,"contractSymbol":"SPXW 260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.835,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.7,"ask":176.7,"last":0,"theta":-1.579,"vega":9.36,"contractSymbol":"SPXW 260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":12.473,"delta":0.542,"gamma":0.001,"optionHigh":169.86,"optionLow":168.78,"bid":158.9,"ask":159.9,"last":168.78,"theta":-1.555,"vega":9.47,"contractSymbol":"SPXW 260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.112,"delta":0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.8,"ask":143.8,"last":0,"theta":-1.521,"vega":9.52,"contractSymbol":"SPXW 260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.74,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":128.5,"last":0,"theta":-1.472,"vega":9.499,"contractSymbol":"SPXW 260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.351,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":114.1,"last":0,"theta":-1.802,"vega":9.452,"contractSymbol":"SPXW 260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.022,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.5,"last":0,"theta":-1.74,"vega":9.334,"contractSymbol":"SPXW 260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.711,"delta":0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.9,"last":0,"theta":-1.67,"vega":9.154,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.422,"delta":0.358,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76.3,"last":0,"theta":-1.592,"vega":8.91,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.143,"delta":0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":65.7,"last":0,"theta":-1.505,"vega":8.599,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.88,"delta":0.294,"gamma":0.001,"optionHigh":55.9,"optionLow":55.9,"bid":55.4,"ask":56.2,"last":55.9,"theta":-1.411,"vega":8.225,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"call","volume":30,"oi":0,"ivRaw":12.646,"delta":0.263,"gamma":0.001,"optionHigh":51.7,"optionLow":46.6,"bid":46.8,"ask":47.6,"last":46.6,"theta":-1.313,"vega":7.795,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.421,"delta":0.234,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":39.3,"ask":40,"last":0,"theta":-1.209,"vega":7.311,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"call","volume":8,"oi":0,"ivRaw":12.216,"delta":0.205,"gamma":0.001,"optionHigh":37,"optionLow":33.32,"bid":32.7,"ask":33.4,"last":33.32,"theta":-1.103,"vega":6.786,"contractSymbol":"SPXW 260813C07750000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":13.244,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.4,"ask":197.3,"last":227.05,"theta":-1.587,"vega":9.332,"contractSymbol":"SPXW 260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":12,"ivRaw":13.172,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.9,"ask":193.8,"last":216.15,"theta":-1.584,"vega":9.367,"contractSymbol":"SPXW 260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":13.033,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.8,"ask":186.8,"last":179.2,"theta":-1.579,"vega":9.431,"contractSymbol":"SPXW 260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"call","volume":9,"oi":28,"ivRaw":12.893,"delta":0.573,"gamma":0.001,"optionHigh":201.05,"optionLow":174.75,"bid":178.9,"ask":179.8,"last":177,"theta":-1.573,"vega":9.489,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":13,"ivRaw":12.747,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.1,"ask":173,"last":182.18,"theta":-1.564,"vega":9.538,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":12.609,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.4,"ask":166.3,"last":189.77,"theta":-1.554,"vega":9.58,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":37,"ivRaw":12.535,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.1,"ask":163,"last":186.32,"theta":-1.549,"vega":9.597,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":121,"ivRaw":12.464,"delta":0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.8,"ask":159.7,"last":181.09,"theta":-1.543,"vega":9.612,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":11,"ivRaw":12.316,"delta":0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.3,"last":161.35,"theta":-1.529,"vega":9.635,"contractSymbol":"SPXW 260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"call","volume":9,"oi":254,"ivRaw":12.174,"delta":0.509,"gamma":0.001,"optionHigh":155.46,"optionLow":144.4,"bid":146,"ask":146.9,"last":144.4,"theta":-1.514,"vega":9.648,"contractSymbol":"SPXW 260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"call","volume":1,"oi":3,"ivRaw":12.027,"delta":0.495,"gamma":0.001,"optionHigh":142.9,"optionLow":142.9,"bid":139.8,"ask":140.7,"last":142.9,"theta":-1.496,"vega":9.65,"contractSymbol":"SPXW 260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"call","volume":406,"oi":413,"ivRaw":11.88,"delta":0.481,"gamma":0.001,"optionHigh":140.26,"optionLow":127.5,"bid":133.7,"ask":134.6,"last":132.2,"theta":-1.477,"vega":9.639,"contractSymbol":"SPXW 260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":78,"ivRaw":11.803,"delta":0.474,"gamma":0.001,"optionHigh":137.9,"optionLow":126.1,"bid":130.7,"ask":131.5,"last":137.9,"theta":-1.466,"vega":9.63,"contractSymbol":"SPXW 260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"call","volume":5,"oi":17,"ivRaw":14.727,"delta":0.477,"gamma":0.001,"optionHigh":148.8,"optionLow":122.3,"bid":127.7,"ask":128.6,"last":130.93,"theta":-1.84,"vega":9.634,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":521,"ivRaw":14.595,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":122.8,"last":123.1,"theta":-1.82,"vega":9.614,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"call","volume":8,"oi":1081,"ivRaw":14.46,"delta":0.453,"gamma":0.001,"optionHigh":120.98,"optionLow":113.58,"bid":116.2,"ask":117,"last":114.49,"theta":-1.798,"vega":9.585,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":151,"ivRaw":14.329,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111.5,"last":125.79,"theta":-1.775,"vega":9.546,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":23,"ivRaw":14.199,"delta":0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":106.1,"last":130.87,"theta":-1.751,"vega":9.499,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":41,"ivRaw":14.14,"delta":0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.4,"last":126.54,"theta":-1.739,"vega":9.472,"contractSymbol":"SPXW 260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":18,"ivRaw":14.073,"delta":0.417,"gamma":0.001,"optionHigh":99.41,"optionLow":99.41,"bid":100,"ask":100.9,"last":99.41,"theta":-1.725,"vega":9.442,"contractSymbol":"SPXW 260814C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":126,"ivRaw":12.701,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.4,"ask":190,"last":172.7,"theta":-1.412,"vega":10.343,"contractSymbol":"SPX 260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":45,"type":"call","volume":11,"oi":439,"ivRaw":12.638,"delta":0.555,"gamma":0.001,"optionHigh":192.2,"optionLow":181.66,"bid":185,"ask":186.7,"last":181.66,"theta":-1.408,"vega":10.365,"contractSymbol":"SPX 260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"call","volume":4,"oi":278,"ivRaw":12.563,"delta":0.549,"gamma":0.001,"optionHigh":188.4,"optionLow":177.92,"bid":181.5,"ask":183.2,"last":188.4,"theta":-1.403,"vega":10.386,"contractSymbol":"SPX 260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"call","volume":8,"oi":457,"ivRaw":12.5,"delta":0.543,"gamma":0.001,"optionHigh":186.4,"optionLow":185.03,"bid":178.3,"ask":180,"last":185.03,"theta":-1.399,"vega":10.404,"contractSymbol":"SPX 260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"call","volume":833,"oi":4546,"ivRaw":12.43,"delta":0.537,"gamma":0.001,"optionHigh":183.15,"optionLow":173.88,"bid":174.9,"ask":176.6,"last":183.15,"theta":-1.394,"vega":10.42,"contractSymbol":"SPX 260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":198,"ivRaw":12.361,"delta":0.531,"gamma":0.001,"optionHigh":168.4,"optionLow":167.9,"bid":171.6,"ask":173.3,"last":168.4,"theta":-1.388,"vega":10.433,"contractSymbol":"SPX 260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":112,"ivRaw":12.29,"delta":0.525,"gamma":0.001,"optionHigh":163.9,"optionLow":163.4,"bid":168.5,"ask":170.1,"last":163.9,"theta":-1.382,"vega":10.445,"contractSymbol":"SPX 260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"call","volume":19,"oi":263,"ivRaw":12.233,"delta":0.519,"gamma":0.001,"optionHigh":165.8,"optionLow":159.71,"bid":165.2,"ask":166.9,"last":165.3,"theta":-1.378,"vega":10.454,"contractSymbol":"SPX 260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"call","volume":12,"oi":149,"ivRaw":12.156,"delta":0.513,"gamma":0.001,"optionHigh":164.5,"optionLow":155.13,"bid":162.1,"ask":163.8,"last":161.77,"theta":-1.371,"vega":10.461,"contractSymbol":"SPX 260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"call","volume":225,"oi":33935,"ivRaw":12.096,"delta":0.506,"gamma":0.001,"optionHigh":175,"optionLow":152.03,"bid":158.9,"ask":160.5,"last":160.4,"theta":-1.365,"vega":10.465,"contractSymbol":"SPX 260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"call","volume":29,"oi":132,"ivRaw":12.018,"delta":0.5,"gamma":0.001,"optionHigh":173.46,"optionLow":147.8,"bid":155.7,"ask":157.3,"last":156.75,"theta":-1.357,"vega":10.466,"contractSymbol":"SPX 260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"call","volume":13,"oi":331,"ivRaw":11.953,"delta":0.494,"gamma":0.001,"optionHigh":164.4,"optionLow":150.26,"bid":152.7,"ask":154.4,"last":150.26,"theta":-1.349,"vega":10.465,"contractSymbol":"SPX 260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":171,"ivRaw":11.883,"delta":0.487,"gamma":0.001,"optionHigh":166.3,"optionLow":165.5,"bid":149.4,"ask":151.2,"last":166.3,"theta":-1.341,"vega":10.461,"contractSymbol":"SPX 260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"call","volume":31,"oi":1021,"ivRaw":11.806,"delta":0.48,"gamma":0.001,"optionHigh":163.3,"optionLow":141.8,"bid":146.4,"ask":148.2,"last":145.6,"theta":-1.332,"vega":10.454,"contractSymbol":"SPX 260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"call","volume":39,"oi":1462,"ivRaw":11.744,"delta":0.474,"gamma":0.001,"optionHigh":160,"optionLow":142.62,"bid":143.6,"ask":145,"last":142.83,"theta":-1.324,"vega":10.444,"contractSymbol":"SPX 260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"call","volume":37,"oi":150,"ivRaw":11.661,"delta":0.467,"gamma":0.001,"optionHigh":162.8,"optionLow":135.7,"bid":140.9,"ask":142.1,"last":140.7,"theta":-1.313,"vega":10.431,"contractSymbol":"SPX 260821C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"call","volume":91,"oi":190,"ivRaw":14.863,"delta":0.473,"gamma":0.001,"optionHigh":153.44,"optionLow":133.9,"bid":137.7,"ask":139.2,"last":136.31,"theta":-1.69,"vega":10.443,"contractSymbol":"SPX 260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"call","volume":61,"oi":246,"ivRaw":14.791,"delta":0.468,"gamma":0.001,"optionHigh":151.8,"optionLow":130.87,"bid":134.6,"ask":136.3,"last":132.17,"theta":-1.681,"vega":10.432,"contractSymbol":"SPX 260821C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"call","volume":7,"oi":307,"ivRaw":14.736,"delta":0.462,"gamma":0.001,"optionHigh":140.31,"optionLow":128.1,"bid":131.9,"ask":133.4,"last":140.31,"theta":-1.673,"vega":10.42,"contractSymbol":"SPX 260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"call","volume":1544,"oi":12494,"ivRaw":14.659,"delta":0.457,"gamma":0.001,"optionHigh":143.66,"optionLow":125.17,"bid":128.8,"ask":130.5,"last":130.13,"theta":-1.662,"vega":10.406,"contractSymbol":"SPX 260821C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-07","dte":0,"type":"put","volume":38830,"oi":1838,"ivRaw":32.572,"delta":-0.004,"gamma":0.001,"optionHigh":6.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260707P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-07","dte":0,"type":"put","volume":61719,"oi":1292,"ivRaw":29.53,"delta":-0.005,"gamma":0.001,"optionHigh":7.32,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260707P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"put","volume":43126,"oi":951,"ivRaw":26.46,"delta":-0.005,"gamma":0.001,"optionHigh":8.7,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260707P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"put","volume":64478,"oi":1448,"ivRaw":23.305,"delta":-0.006,"gamma":0.001,"optionHigh":10.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260707P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"put","volume":78771,"oi":2073,"ivRaw":20.184,"delta":-0.007,"gamma":0.002,"optionHigh":12.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260707P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"put","volume":115946,"oi":1337,"ivRaw":17.058,"delta":-0.008,"gamma":0.002,"optionHigh":14.5,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"put","volume":107041,"oi":937,"ivRaw":13.775,"delta":-0.01,"gamma":0.003,"optionHigh":16.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260707P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"put","volume":171131,"oi":1284,"ivRaw":10.412,"delta":-0.012,"gamma":0.005,"optionHigh":19.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.018,"contractSymbol":"SPXW 260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"put","volume":115086,"oi":1194,"ivRaw":6.918,"delta":-0.018,"gamma":0.011,"optionHigh":22.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.024,"contractSymbol":"SPXW 260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"put","volume":174245,"oi":3604,"ivRaw":3.983,"delta":-0.074,"gamma":0.062,"optionHigh":26.2,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.05,"theta":-0.075,"vega":0.08,"contractSymbol":"SPXW 260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"put","volume":91634,"oi":1513,"ivRaw":2.501,"delta":-0.89,"gamma":0.132,"optionHigh":29.8,"optionLow":1.3,"bid":1.6,"ask":2,"last":1.7,"theta":-0.666,"vega":0.106,"contractSymbol":"SPXW 260707P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"put","volume":95665,"oi":855,"ivRaw":5.815,"delta":-0.979,"gamma":0.015,"optionHigh":34,"optionLow":2.1,"bid":5.2,"ask":7,"last":6,"theta":-0.615,"vega":0.028,"contractSymbol":"SPXW 260707P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"put","volume":74508,"oi":1014,"ivRaw":9.356,"delta":-0.986,"gamma":0.007,"optionHigh":37.8,"optionLow":3.4,"bid":11.1,"ask":12,"last":11,"theta":-0.615,"vega":0.02,"contractSymbol":"SPXW 260707P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"put","volume":50955,"oi":1395,"ivRaw":12.728,"delta":-0.99,"gamma":0.004,"optionHigh":41.49,"optionLow":5.5,"bid":16.3,"ask":17,"last":17.2,"theta":-0.615,"vega":0.015,"contractSymbol":"SPXW 260707P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"put","volume":23406,"oi":1180,"ivRaw":16.021,"delta":-0.992,"gamma":0.003,"optionHigh":46.7,"optionLow":8.4,"bid":20.2,"ask":22,"last":22.6,"theta":-0.616,"vega":0.013,"contractSymbol":"SPXW 260707P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"put","volume":15892,"oi":1252,"ivRaw":19.156,"delta":-0.993,"gamma":0.002,"optionHigh":50.98,"optionLow":10.8,"bid":25.2,"ask":27,"last":27.7,"theta":-0.615,"vega":0.011,"contractSymbol":"SPXW 260707P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"put","volume":9169,"oi":1234,"ivRaw":22.268,"delta":-0.994,"gamma":0.001,"optionHigh":56.6,"optionLow":12.8,"bid":30.2,"ask":32,"last":35.27,"theta":-0.615,"vega":0.01,"contractSymbol":"SPXW 260707P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"put","volume":5181,"oi":1023,"ivRaw":25.396,"delta":-0.994,"gamma":0.001,"optionHigh":61.1,"optionLow":15.1,"bid":35.2,"ask":37,"last":36.85,"theta":-0.615,"vega":0.009,"contractSymbol":"SPXW 260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"put","volume":2206,"oi":844,"ivRaw":28.442,"delta":-0.995,"gamma":0.001,"optionHigh":65.25,"optionLow":18,"bid":40.2,"ask":42,"last":39.88,"theta":-0.615,"vega":0.008,"contractSymbol":"SPXW 260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"put","volume":7360,"oi":4866,"ivRaw":31.454,"delta":-0.995,"gamma":0.001,"optionHigh":70.9,"optionLow":20.9,"bid":45.2,"ask":47,"last":51,"theta":-0.615,"vega":0.007,"contractSymbol":"SPXW 260707P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":1,"type":"put","volume":3268,"oi":604,"ivRaw":13.643,"delta":-0.191,"gamma":0.005,"optionHigh":14.45,"optionLow":3.39,"bid":5.6,"ask":5.8,"last":5.6,"theta":-5.646,"vega":1.065,"contractSymbol":"SPXW 260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":1,"type":"put","volume":4372,"oi":519,"ivRaw":13.395,"delta":-0.214,"gamma":0.006,"optionHigh":15.9,"optionLow":3.8,"bid":6.3,"ask":6.6,"last":6.4,"theta":-6.395,"vega":1.139,"contractSymbol":"SPXW 260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"put","volume":2968,"oi":1119,"ivRaw":13.147,"delta":-0.239,"gamma":0.006,"optionHigh":17.1,"optionLow":4.11,"bid":7.2,"ask":7.4,"last":7.23,"theta":-7.246,"vega":1.212,"contractSymbol":"SPXW 260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"put","volume":3279,"oi":430,"ivRaw":12.89,"delta":-0.266,"gamma":0.007,"optionHigh":17.7,"optionLow":4.6,"bid":8.1,"ask":8.4,"last":8.2,"theta":-8.2,"vega":1.284,"contractSymbol":"SPXW 260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"put","volume":4514,"oi":2109,"ivRaw":12.612,"delta":-0.296,"gamma":0.007,"optionHigh":21.2,"optionLow":5.12,"bid":9.2,"ask":9.5,"last":9.25,"theta":-9.25,"vega":1.351,"contractSymbol":"SPXW 260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"put","volume":5126,"oi":517,"ivRaw":12.413,"delta":-0.33,"gamma":0.007,"optionHigh":23.3,"optionLow":5.7,"bid":10.5,"ask":10.8,"last":10.61,"theta":-10.55,"vega":1.415,"contractSymbol":"SPXW 260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"put","volume":4395,"oi":311,"ivRaw":12.172,"delta":-0.365,"gamma":0.008,"optionHigh":25,"optionLow":6.37,"bid":11.9,"ask":12.2,"last":12,"theta":-11.95,"vega":1.47,"contractSymbol":"SPXW 260708P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"put","volume":6109,"oi":314,"ivRaw":11.882,"delta":-0.403,"gamma":0.008,"optionHigh":28,"optionLow":7.2,"bid":13.4,"ask":13.8,"last":13.3,"theta":-13.45,"vega":1.513,"contractSymbol":"SPXW 260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"put","volume":3889,"oi":266,"ivRaw":11.664,"delta":-0.445,"gamma":0.009,"optionHigh":30.3,"optionLow":8.01,"bid":15.2,"ask":15.5,"last":15.31,"theta":-15.243,"vega":1.544,"contractSymbol":"SPXW 260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"put","volume":9495,"oi":1660,"ivRaw":11.444,"delta":-0.488,"gamma":0.009,"optionHigh":33.08,"optionLow":8.97,"bid":17.2,"ask":17.5,"last":17.1,"theta":-17.25,"vega":1.559,"contractSymbol":"SPXW 260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"put","volume":3099,"oi":562,"ivRaw":11.691,"delta":-0.532,"gamma":0.009,"optionHigh":36.1,"optionLow":10,"bid":19.4,"ask":19.8,"last":19.3,"theta":-19.043,"vega":1.554,"contractSymbol":"SPXW 260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"put","volume":3354,"oi":361,"ivRaw":11.475,"delta":-0.576,"gamma":0.009,"optionHigh":39.7,"optionLow":11.44,"bid":21.9,"ask":22.2,"last":21.8,"theta":-16.493,"vega":1.53,"contractSymbol":"SPXW 260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"put","volume":2818,"oi":163,"ivRaw":11.274,"delta":-0.621,"gamma":0.009,"optionHigh":42.86,"optionLow":12.89,"bid":24.6,"ask":25,"last":24.3,"theta":-14.2,"vega":1.486,"contractSymbol":"SPXW 260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"put","volume":2519,"oi":254,"ivRaw":11.045,"delta":-0.667,"gamma":0.008,"optionHigh":47.06,"optionLow":14.33,"bid":27.6,"ask":27.9,"last":27.45,"theta":-12.1,"vega":1.42,"contractSymbol":"SPXW 260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"put","volume":2014,"oi":448,"ivRaw":10.709,"delta":-0.714,"gamma":0.008,"optionHigh":47.66,"optionLow":16.4,"bid":26,"ask":35.6,"last":30.65,"theta":-10.1,"vega":1.329,"contractSymbol":"SPXW 260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"put","volume":1670,"oi":419,"ivRaw":10.768,"delta":-0.752,"gamma":0.008,"optionHigh":53.9,"optionLow":18.39,"bid":29.6,"ask":39.2,"last":34,"theta":-8.85,"vega":1.237,"contractSymbol":"SPXW 260708P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"put","volume":770,"oi":245,"ivRaw":10.626,"delta":-0.791,"gamma":0.007,"optionHigh":56.7,"optionLow":20.1,"bid":33.4,"ask":42.9,"last":37.6,"theta":-7.547,"vega":1.124,"contractSymbol":"SPXW 260708P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"put","volume":368,"oi":229,"ivRaw":10.434,"delta":-0.828,"gamma":0.006,"optionHigh":60,"optionLow":22.5,"bid":40.2,"ask":43.7,"last":41.4,"theta":-6.397,"vega":0.996,"contractSymbol":"SPXW 260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"put","volume":261,"oi":171,"ivRaw":10.38,"delta":-0.858,"gamma":0.006,"optionHigh":62.9,"optionLow":24.8,"bid":44.3,"ask":47.8,"last":45.49,"theta":-5.572,"vega":0.876,"contractSymbol":"SPXW 260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"put","volume":2465,"oi":404,"ivRaw":10.263,"delta":-0.887,"gamma":0.005,"optionHigh":71.73,"optionLow":27.47,"bid":48.6,"ask":52.1,"last":49.04,"theta":-4.847,"vega":0.749,"contractSymbol":"SPXW 260708P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":2,"type":"put","volume":448,"oi":508,"ivRaw":13.131,"delta":-0.261,"gamma":0.004,"optionHigh":18.6,"optionLow":7.4,"bid":11.5,"ask":11.7,"last":12,"theta":-6.663,"vega":1.801,"contractSymbol":"SPXW 260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":2,"type":"put","volume":559,"oi":265,"ivRaw":12.929,"delta":-0.281,"gamma":0.005,"optionHigh":20.02,"optionLow":8.05,"bid":12.5,"ask":12.7,"last":12.2,"theta":-6.931,"vega":1.868,"contractSymbol":"SPXW 260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"put","volume":436,"oi":117,"ivRaw":12.732,"delta":-0.302,"gamma":0.005,"optionHigh":22.2,"optionLow":8,"bid":13.6,"ask":13.8,"last":12.93,"theta":-7.187,"vega":1.933,"contractSymbol":"SPXW 260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"put","volume":575,"oi":125,"ivRaw":12.535,"delta":-0.325,"gamma":0.005,"optionHigh":24.2,"optionLow":9.39,"bid":14.8,"ask":15,"last":14.58,"theta":-7.424,"vega":1.995,"contractSymbol":"SPXW 260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"put","volume":545,"oi":4329,"ivRaw":12.336,"delta":-0.349,"gamma":0.005,"optionHigh":27.3,"optionLow":9.15,"bid":16.1,"ask":16.4,"last":16.03,"theta":-7.632,"vega":2.051,"contractSymbol":"SPXW 260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"put","volume":533,"oi":486,"ivRaw":12.129,"delta":-0.375,"gamma":0.006,"optionHigh":28.93,"optionLow":9.44,"bid":17.5,"ask":17.8,"last":17.28,"theta":-7.803,"vega":2.101,"contractSymbol":"SPXW 260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"put","volume":558,"oi":172,"ivRaw":11.913,"delta":-0.402,"gamma":0.006,"optionHigh":31.4,"optionLow":10.88,"bid":19,"ask":19.3,"last":19,"theta":-7.928,"vega":2.143,"contractSymbol":"SPXW 260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"put","volume":812,"oi":205,"ivRaw":11.726,"delta":-0.431,"gamma":0.006,"optionHigh":32.31,"optionLow":12.3,"bid":20.7,"ask":21,"last":20.78,"theta":-8.026,"vega":2.176,"contractSymbol":"SPXW 260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"put","volume":443,"oi":158,"ivRaw":11.523,"delta":-0.46,"gamma":0.006,"optionHigh":34.95,"optionLow":15.2,"bid":22.5,"ask":22.9,"last":21.53,"theta":-8.063,"vega":2.199,"contractSymbol":"SPXW 260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"put","volume":1570,"oi":4613,"ivRaw":11.345,"delta":-0.492,"gamma":0.006,"optionHigh":37.5,"optionLow":14.37,"bid":24.5,"ask":24.9,"last":24.2,"theta":-8.059,"vega":2.209,"contractSymbol":"SPXW 260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"put","volume":378,"oi":165,"ivRaw":11.843,"delta":-0.522,"gamma":0.006,"optionHigh":40,"optionLow":17.77,"bid":26.7,"ask":27,"last":26.5,"theta":-8.427,"vega":2.206,"contractSymbol":"SPXW 260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"put","volume":605,"oi":379,"ivRaw":11.659,"delta":-0.553,"gamma":0.006,"optionHigh":42.87,"optionLow":20,"bid":29,"ask":29.3,"last":28.58,"theta":-8.288,"vega":2.19,"contractSymbol":"SPXW 260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"put","volume":693,"oi":296,"ivRaw":11.491,"delta":-0.585,"gamma":0.006,"optionHigh":48.41,"optionLow":18.41,"bid":31.5,"ask":31.8,"last":31.06,"theta":-8.097,"vega":2.159,"contractSymbol":"SPXW 260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"put","volume":561,"oi":197,"ivRaw":11.296,"delta":-0.617,"gamma":0.006,"optionHigh":47.5,"optionLow":20.7,"bid":34.1,"ask":34.5,"last":32.83,"theta":-7.825,"vega":2.114,"contractSymbol":"SPXW 260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"put","volume":519,"oi":944,"ivRaw":11.161,"delta":-0.649,"gamma":0.006,"optionHigh":51.13,"optionLow":21.5,"bid":37,"ask":37.4,"last":36.7,"theta":-7.531,"vega":2.054,"contractSymbol":"SPXW 260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"put","volume":441,"oi":208,"ivRaw":11.018,"delta":-0.68,"gamma":0.006,"optionHigh":55.51,"optionLow":23.7,"bid":40.1,"ask":40.4,"last":42.4,"theta":-7.176,"vega":1.979,"contractSymbol":"SPXW 260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"put","volume":301,"oi":100,"ivRaw":10.891,"delta":-0.711,"gamma":0.006,"optionHigh":60,"optionLow":26.45,"bid":39.8,"ask":48.1,"last":43.15,"theta":-6.786,"vega":1.892,"contractSymbol":"SPXW 260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"put","volume":175,"oi":131,"ivRaw":10.758,"delta":-0.741,"gamma":0.005,"optionHigh":62.58,"optionLow":28,"bid":43.3,"ask":51.7,"last":46.5,"theta":-6.352,"vega":1.791,"contractSymbol":"SPXW 260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"put","volume":109,"oi":58,"ivRaw":10.646,"delta":-0.77,"gamma":0.005,"optionHigh":57.94,"optionLow":31.7,"bid":47,"ask":55.3,"last":49.94,"theta":-5.906,"vega":1.681,"contractSymbol":"SPXW 260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"put","volume":62,"oi":137,"ivRaw":10.567,"delta":-0.796,"gamma":0.005,"optionHigh":69.06,"optionLow":33.38,"bid":53.7,"ask":55.1,"last":55.01,"theta":-5.47,"vega":1.566,"contractSymbol":"SPXW 260709P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":3,"type":"put","volume":756,"oi":849,"ivRaw":12.994,"delta":-0.295,"gamma":0.004,"optionHigh":24.32,"optionLow":10.6,"bid":16.4,"ask":16.8,"last":15.96,"theta":-5.588,"vega":2.342,"contractSymbol":"SPXW 260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":3,"type":"put","volume":919,"oi":571,"ivRaw":12.831,"delta":-0.313,"gamma":0.004,"optionHigh":27.37,"optionLow":10.8,"bid":17.6,"ask":17.9,"last":17.56,"theta":-5.707,"vega":2.404,"contractSymbol":"SPXW 260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"put","volume":374,"oi":330,"ivRaw":12.654,"delta":-0.331,"gamma":0.004,"optionHigh":29.07,"optionLow":11.5,"bid":18.8,"ask":19.1,"last":18,"theta":-5.806,"vega":2.462,"contractSymbol":"SPXW 260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"put","volume":1536,"oi":967,"ivRaw":12.483,"delta":-0.351,"gamma":0.004,"optionHigh":30.8,"optionLow":12.1,"bid":20.1,"ask":20.4,"last":19.6,"theta":-5.895,"vega":2.517,"contractSymbol":"SPXW 260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"put","volume":1762,"oi":809,"ivRaw":12.315,"delta":-0.371,"gamma":0.005,"optionHigh":32.67,"optionLow":12.99,"bid":21.5,"ask":21.8,"last":21.5,"theta":-5.97,"vega":2.567,"contractSymbol":"SPXW 260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"put","volume":733,"oi":941,"ivRaw":12.13,"delta":-0.393,"gamma":0.005,"optionHigh":35,"optionLow":13.8,"bid":23,"ask":23.3,"last":23.4,"theta":-6.017,"vega":2.61,"contractSymbol":"SPXW 260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"put","volume":492,"oi":570,"ivRaw":11.96,"delta":-0.415,"gamma":0.005,"optionHigh":37.2,"optionLow":14.88,"bid":24.6,"ask":24.9,"last":24.21,"theta":-6.051,"vega":2.647,"contractSymbol":"SPXW 260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"put","volume":672,"oi":495,"ivRaw":11.79,"delta":-0.438,"gamma":0.005,"optionHigh":39.02,"optionLow":15.9,"bid":26.3,"ask":26.6,"last":25.7,"theta":-6.064,"vega":2.676,"contractSymbol":"SPXW 260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"put","volume":474,"oi":262,"ivRaw":11.632,"delta":-0.463,"gamma":0.005,"optionHigh":41.1,"optionLow":17.4,"bid":28.1,"ask":28.5,"last":28.09,"theta":-6.058,"vega":2.697,"contractSymbol":"SPXW 260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"put","volume":3310,"oi":3286,"ivRaw":11.465,"delta":-0.488,"gamma":0.005,"optionHigh":43.87,"optionLow":18.43,"bid":30,"ask":30.4,"last":29.9,"theta":-6.022,"vega":2.707,"contractSymbol":"SPXW 260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"put","volume":471,"oi":271,"ivRaw":12.146,"delta":-0.513,"gamma":0.005,"optionHigh":43,"optionLow":19.8,"bid":32.1,"ask":32.5,"last":31.75,"theta":-6.38,"vega":2.707,"contractSymbol":"SPXW 260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"put","volume":450,"oi":316,"ivRaw":11.981,"delta":-0.537,"gamma":0.005,"optionHigh":46.28,"optionLow":24,"bid":34.3,"ask":34.7,"last":34.05,"theta":-6.288,"vega":2.697,"contractSymbol":"SPXW 260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"put","volume":551,"oi":326,"ivRaw":11.825,"delta":-0.562,"gamma":0.005,"optionHigh":52.66,"optionLow":23.97,"bid":36.7,"ask":37.1,"last":36.23,"theta":-6.173,"vega":2.675,"contractSymbol":"SPXW 260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"put","volume":553,"oi":942,"ivRaw":11.658,"delta":-0.588,"gamma":0.005,"optionHigh":55.2,"optionLow":25.3,"bid":39.2,"ask":39.5,"last":39.05,"theta":-6.026,"vega":2.642,"contractSymbol":"SPXW 260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"put","volume":319,"oi":665,"ivRaw":11.515,"delta":-0.614,"gamma":0.005,"optionHigh":56,"optionLow":27.8,"bid":41.8,"ask":42.2,"last":41.5,"theta":-5.861,"vega":2.598,"contractSymbol":"SPXW 260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"put","volume":466,"oi":277,"ivRaw":11.378,"delta":-0.639,"gamma":0.005,"optionHigh":59,"optionLow":28,"bid":44.6,"ask":45,"last":43.8,"theta":-5.672,"vega":2.541,"contractSymbol":"SPXW 260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"put","volume":130,"oi":213,"ivRaw":11.225,"delta":-0.665,"gamma":0.005,"optionHigh":60.35,"optionLow":30.21,"bid":47.5,"ask":47.9,"last":46.2,"theta":-5.449,"vega":2.472,"contractSymbol":"SPXW 260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"put","volume":165,"oi":335,"ivRaw":11.119,"delta":-0.691,"gamma":0.005,"optionHigh":65,"optionLow":32.85,"bid":50.7,"ask":51,"last":50.32,"theta":-5.227,"vega":2.393,"contractSymbol":"SPXW 260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"put","volume":116,"oi":143,"ivRaw":10.998,"delta":-0.716,"gamma":0.005,"optionHigh":66.13,"optionLow":36.8,"bid":50.4,"ask":58.9,"last":53.8,"theta":-4.976,"vega":2.302,"contractSymbol":"SPXW 260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"put","volume":208,"oi":2112,"ivRaw":10.885,"delta":-0.74,"gamma":0.004,"optionHigh":75.6,"optionLow":38.13,"bid":56.9,"ask":58.4,"last":56.9,"theta":-4.712,"vega":2.202,"contractSymbol":"SPXW 260710P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":6,"type":"put","volume":43,"oi":373,"ivRaw":10.726,"delta":-0.326,"gamma":0.003,"optionHigh":29.82,"optionLow":15.46,"bid":22.1,"ask":22.4,"last":22.3,"theta":-3.388,"vega":3.464,"contractSymbol":"SPXW 260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":6,"type":"put","volume":92,"oi":218,"ivRaw":10.584,"delta":-0.342,"gamma":0.004,"optionHigh":29.48,"optionLow":14.38,"bid":23.3,"ask":23.7,"last":22.58,"theta":-3.42,"vega":3.53,"contractSymbol":"SPXW 260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"put","volume":96,"oi":548,"ivRaw":10.449,"delta":-0.359,"gamma":0.004,"optionHigh":33.4,"optionLow":16.6,"bid":24.6,"ask":25,"last":23.1,"theta":-3.45,"vega":3.591,"contractSymbol":"SPXW 260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"put","volume":211,"oi":236,"ivRaw":10.321,"delta":-0.376,"gamma":0.004,"optionHigh":35.15,"optionLow":16.38,"bid":26,"ask":26.4,"last":25.6,"theta":-3.476,"vega":3.648,"contractSymbol":"SPXW 260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"put","volume":212,"oi":993,"ivRaw":10.197,"delta":-0.395,"gamma":0.004,"optionHigh":36.66,"optionLow":20.38,"bid":27.5,"ask":27.9,"last":27,"theta":-3.496,"vega":3.698,"contractSymbol":"SPXW 260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"put","volume":163,"oi":183,"ivRaw":10.049,"delta":-0.413,"gamma":0.004,"optionHigh":40.77,"optionLow":20.7,"bid":29,"ask":29.4,"last":29.6,"theta":-3.502,"vega":3.742,"contractSymbol":"SPXW 260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"put","volume":112,"oi":173,"ivRaw":9.932,"delta":-0.433,"gamma":0.004,"optionHigh":42.87,"optionLow":22.45,"bid":30.7,"ask":31.1,"last":30.03,"theta":-3.51,"vega":3.778,"contractSymbol":"SPXW 260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"put","volume":201,"oi":357,"ivRaw":9.79,"delta":-0.453,"gamma":0.004,"optionHigh":42.9,"optionLow":23.66,"bid":32.4,"ask":32.8,"last":34,"theta":-3.502,"vega":3.806,"contractSymbol":"SPXW 260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"put","volume":190,"oi":112,"ivRaw":9.648,"delta":-0.474,"gamma":0.004,"optionHigh":45.17,"optionLow":24.61,"bid":34.3,"ask":34.6,"last":34,"theta":-3.484,"vega":3.824,"contractSymbol":"SPXW 260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"put","volume":712,"oi":1131,"ivRaw":9.519,"delta":-0.495,"gamma":0.004,"optionHigh":47.6,"optionLow":23.5,"bid":36.2,"ask":36.6,"last":36,"theta":-3.462,"vega":3.832,"contractSymbol":"SPXW 260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"put","volume":78,"oi":75,"ivRaw":9.385,"delta":-0.517,"gamma":0.004,"optionHigh":48.32,"optionLow":25.33,"bid":38.2,"ask":38.6,"last":39.22,"theta":-3.427,"vega":3.829,"contractSymbol":"SPXW 260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"put","volume":125,"oi":162,"ivRaw":10.453,"delta":-0.535,"gamma":0.004,"optionHigh":52.6,"optionLow":30.2,"bid":40.4,"ask":40.8,"last":38.95,"theta":-3.783,"vega":3.818,"contractSymbol":"SPXW 260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"put","volume":120,"oi":107,"ivRaw":10.307,"delta":-0.555,"gamma":0.004,"optionHigh":53.8,"optionLow":29.8,"bid":42.6,"ask":43,"last":42.5,"theta":-3.726,"vega":3.795,"contractSymbol":"SPXW 260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"put","volume":310,"oi":157,"ivRaw":10.186,"delta":-0.576,"gamma":0.004,"optionHigh":57.8,"optionLow":30.2,"bid":45,"ask":45.4,"last":45,"theta":-3.666,"vega":3.762,"contractSymbol":"SPXW 260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"put","volume":262,"oi":1271,"ivRaw":10.065,"delta":-0.597,"gamma":0.004,"optionHigh":60.8,"optionLow":31.7,"bid":47.5,"ask":47.9,"last":46.3,"theta":-3.597,"vega":3.717,"contractSymbol":"SPXW 260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"put","volume":236,"oi":153,"ivRaw":9.952,"delta":-0.618,"gamma":0.004,"optionHigh":61.3,"optionLow":33.6,"bid":50.2,"ask":50.6,"last":50.35,"theta":-3.521,"vega":3.662,"contractSymbol":"SPXW 260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"put","volume":48,"oi":227,"ivRaw":9.837,"delta":-0.64,"gamma":0.004,"optionHigh":62.2,"optionLow":35.6,"bid":52.9,"ask":53.3,"last":53,"theta":-3.434,"vega":3.594,"contractSymbol":"SPXW 260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"put","volume":40,"oi":254,"ivRaw":9.731,"delta":-0.661,"gamma":0.004,"optionHigh":61.76,"optionLow":37.7,"bid":55.8,"ask":56.2,"last":54.8,"theta":-3.341,"vega":3.515,"contractSymbol":"SPXW 260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"put","volume":46,"oi":76,"ivRaw":9.621,"delta":-0.682,"gamma":0.004,"optionHigh":65.39,"optionLow":42.2,"bid":58.8,"ask":59.2,"last":65.39,"theta":-3.238,"vega":3.425,"contractSymbol":"SPXW 260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"put","volume":70,"oi":563,"ivRaw":9.522,"delta":-0.703,"gamma":0.004,"optionHigh":71.65,"optionLow":42.3,"bid":61.5,"ask":63.1,"last":61.27,"theta":-3.13,"vega":3.324,"contractSymbol":"SPXW 260713P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":7,"type":"put","volume":48,"oi":1633,"ivRaw":11.489,"delta":-0.348,"gamma":0.003,"optionHigh":35.7,"optionLow":19.8,"bid":28,"ask":28.4,"last":31.4,"theta":-3.415,"vega":3.836,"contractSymbol":"SPXW 260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":7,"type":"put","volume":53,"oi":72,"ivRaw":11.358,"delta":-0.362,"gamma":0.003,"optionHigh":35.55,"optionLow":22.4,"bid":29.3,"ask":29.7,"last":30.15,"theta":-3.435,"vega":3.891,"contractSymbol":"SPXW 260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"put","volume":73,"oi":534,"ivRaw":11.236,"delta":-0.377,"gamma":0.003,"optionHigh":38.49,"optionLow":23.75,"bid":30.7,"ask":31.1,"last":34,"theta":-3.453,"vega":3.942,"contractSymbol":"SPXW 260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"put","volume":60,"oi":180,"ivRaw":11.12,"delta":-0.392,"gamma":0.003,"optionHigh":39.5,"optionLow":21.9,"bid":32.2,"ask":32.6,"last":33.05,"theta":-3.468,"vega":3.989,"contractSymbol":"SPXW 260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"put","volume":77,"oi":342,"ivRaw":10.987,"delta":-0.408,"gamma":0.003,"optionHigh":42.61,"optionLow":24.76,"bid":33.8,"ask":34.1,"last":36.7,"theta":-3.473,"vega":4.03,"contractSymbol":"SPXW 260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"put","volume":56,"oi":216,"ivRaw":10.885,"delta":-0.425,"gamma":0.003,"optionHigh":47,"optionLow":26.8,"bid":35.4,"ask":35.8,"last":36.4,"theta":-3.483,"vega":4.066,"contractSymbol":"SPXW 260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"put","volume":49,"oi":83,"ivRaw":10.764,"delta":-0.442,"gamma":0.004,"optionHigh":45.3,"optionLow":28.66,"bid":37.1,"ask":37.5,"last":40.3,"theta":-3.48,"vega":4.096,"contractSymbol":"SPXW 260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"put","volume":212,"oi":175,"ivRaw":10.623,"delta":-0.459,"gamma":0.004,"optionHigh":48.1,"optionLow":26.84,"bid":38.9,"ask":39.2,"last":37.8,"theta":-3.465,"vega":4.118,"contractSymbol":"SPXW 260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"put","volume":166,"oi":33,"ivRaw":10.509,"delta":-0.477,"gamma":0.004,"optionHigh":49.45,"optionLow":31.85,"bid":40.7,"ask":41.1,"last":40,"theta":-3.452,"vega":4.133,"contractSymbol":"SPXW 260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"put","volume":1280,"oi":1654,"ivRaw":10.375,"delta":-0.495,"gamma":0.004,"optionHigh":55.8,"optionLow":29.65,"bid":42.7,"ask":43.1,"last":42.21,"theta":-3.427,"vega":4.14,"contractSymbol":"SPXW 260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"put","volume":150,"oi":52,"ivRaw":10.264,"delta":-0.514,"gamma":0.004,"optionHigh":54.8,"optionLow":35.3,"bid":44.7,"ask":45.1,"last":44.09,"theta":-3.4,"vega":4.137,"contractSymbol":"SPXW 260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"put","volume":154,"oi":239,"ivRaw":11.428,"delta":-0.529,"gamma":0.003,"optionHigh":54.22,"optionLow":36.87,"bid":46.8,"ask":47.2,"last":47.38,"theta":-3.757,"vega":4.129,"contractSymbol":"SPXW 260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"put","volume":185,"oi":77,"ivRaw":11.315,"delta":-0.546,"gamma":0.003,"optionHigh":58.1,"optionLow":38.57,"bid":49.1,"ask":49.5,"last":48.34,"theta":-3.716,"vega":4.112,"contractSymbol":"SPXW 260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"put","volume":212,"oi":181,"ivRaw":11.191,"delta":-0.563,"gamma":0.003,"optionHigh":61.5,"optionLow":39.96,"bid":51.4,"ask":51.8,"last":51.25,"theta":-3.665,"vega":4.087,"contractSymbol":"SPXW 260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"put","volume":163,"oi":150,"ivRaw":11.07,"delta":-0.581,"gamma":0.003,"optionHigh":62.63,"optionLow":40.11,"bid":53.8,"ask":54.2,"last":59.78,"theta":-3.607,"vega":4.054,"contractSymbol":"SPXW 260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"put","volume":61,"oi":68,"ivRaw":10.964,"delta":-0.599,"gamma":0.003,"optionHigh":62.85,"optionLow":42.8,"bid":56.3,"ask":56.7,"last":54.5,"theta":-3.547,"vega":4.011,"contractSymbol":"SPXW 260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"put","volume":38,"oi":63,"ivRaw":10.86,"delta":-0.617,"gamma":0.003,"optionHigh":69,"optionLow":42.79,"bid":59,"ask":59.4,"last":64.9,"theta":-3.482,"vega":3.96,"contractSymbol":"SPXW 260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"put","volume":26,"oi":33,"ivRaw":10.743,"delta":-0.635,"gamma":0.003,"optionHigh":72.39,"optionLow":49,"bid":61.7,"ask":62.1,"last":67.8,"theta":-3.405,"vega":3.9,"contractSymbol":"SPXW 260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"put","volume":32,"oi":53,"ivRaw":10.64,"delta":-0.653,"gamma":0.003,"optionHigh":78.31,"optionLow":52.6,"bid":64.5,"ask":65,"last":70.8,"theta":-3.325,"vega":3.83,"contractSymbol":"SPXW 260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"put","volume":105,"oi":95,"ivRaw":10.538,"delta":-0.671,"gamma":0.003,"optionHigh":81.56,"optionLow":54.66,"bid":67.5,"ask":67.9,"last":70.77,"theta":-3.24,"vega":3.752,"contractSymbol":"SPXW 260714P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":8,"type":"put","volume":43,"oi":66,"ivRaw":11.736,"delta":-0.361,"gamma":0.003,"optionHigh":37.69,"optionLow":25.55,"bid":32.2,"ask":32.7,"last":32.4,"theta":-3.307,"vega":4.155,"contractSymbol":"SPXW 260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":8,"type":"put","volume":44,"oi":92,"ivRaw":11.611,"delta":-0.374,"gamma":0.003,"optionHigh":40.5,"optionLow":26.45,"bid":33.5,"ask":34.1,"last":36.45,"theta":-3.32,"vega":4.205,"contractSymbol":"SPXW 260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"put","volume":49,"oi":102,"ivRaw":11.496,"delta":-0.388,"gamma":0.003,"optionHigh":42.4,"optionLow":27.5,"bid":35,"ask":35.5,"last":36.17,"theta":-3.332,"vega":4.251,"contractSymbol":"SPXW 260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"put","volume":28,"oi":69,"ivRaw":11.374,"delta":-0.402,"gamma":0.003,"optionHigh":44.3,"optionLow":28.62,"bid":36.5,"ask":37,"last":35.7,"theta":-3.338,"vega":4.293,"contractSymbol":"SPXW 260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"put","volume":25,"oi":518,"ivRaw":11.263,"delta":-0.417,"gamma":0.003,"optionHigh":44.97,"optionLow":28.78,"bid":38.1,"ask":38.6,"last":40.2,"theta":-3.344,"vega":4.33,"contractSymbol":"SPXW 260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"put","volume":30,"oi":149,"ivRaw":11.136,"delta":-0.432,"gamma":0.003,"optionHigh":47,"optionLow":32.42,"bid":39.6,"ask":40.3,"last":40.42,"theta":-3.34,"vega":4.362,"contractSymbol":"SPXW 260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"put","volume":31,"oi":44,"ivRaw":11.026,"delta":-0.448,"gamma":0.003,"optionHigh":49.15,"optionLow":33.82,"bid":41.4,"ask":42,"last":41.55,"theta":-3.337,"vega":4.388,"contractSymbol":"SPXW 260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"put","volume":37,"oi":208,"ivRaw":10.898,"delta":-0.463,"gamma":0.003,"optionHigh":51.7,"optionLow":34.08,"bid":43.2,"ask":43.8,"last":45.92,"theta":-3.323,"vega":4.407,"contractSymbol":"SPXW 260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"put","volume":73,"oi":58,"ivRaw":10.775,"delta":-0.48,"gamma":0.003,"optionHigh":53.66,"optionLow":36.92,"bid":45.1,"ask":45.6,"last":46.09,"theta":-3.306,"vega":4.42,"contractSymbol":"SPXW 260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"put","volume":247,"oi":389,"ivRaw":10.659,"delta":-0.496,"gamma":0.003,"optionHigh":55.86,"optionLow":36.43,"bid":47,"ask":47.6,"last":46.1,"theta":-3.286,"vega":4.426,"contractSymbol":"SPXW 260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"put","volume":9,"oi":23,"ivRaw":10.542,"delta":-0.514,"gamma":0.003,"optionHigh":57.3,"optionLow":40.5,"bid":49,"ask":49.6,"last":47.96,"theta":-3.259,"vega":4.423,"contractSymbol":"SPXW 260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"put","volume":33,"oi":401,"ivRaw":11.791,"delta":-0.527,"gamma":0.003,"optionHigh":55.22,"optionLow":41.2,"bid":51,"ask":51.7,"last":53.84,"theta":-3.616,"vega":4.416,"contractSymbol":"SPXW 260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"put","volume":76,"oi":67,"ivRaw":11.676,"delta":-0.542,"gamma":0.003,"optionHigh":58.59,"optionLow":40.5,"bid":53.2,"ask":54,"last":57.73,"theta":-3.579,"vega":4.401,"contractSymbol":"SPXW 260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"put","volume":10,"oi":50,"ivRaw":11.565,"delta":-0.558,"gamma":0.003,"optionHigh":65.27,"optionLow":45.37,"bid":55.6,"ask":56.2,"last":50.6,"theta":-3.538,"vega":4.378,"contractSymbol":"SPXW 260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"put","volume":65,"oi":96,"ivRaw":11.447,"delta":-0.574,"gamma":0.003,"optionHigh":68.48,"optionLow":47.1,"bid":58,"ask":58.6,"last":63.6,"theta":-3.489,"vega":4.349,"contractSymbol":"SPXW 260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"put","volume":24,"oi":74,"ivRaw":11.332,"delta":-0.59,"gamma":0.003,"optionHigh":73,"optionLow":46.9,"bid":60.4,"ask":61,"last":65.04,"theta":-3.435,"vega":4.311,"contractSymbol":"SPXW 260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"put","volume":16,"oi":73,"ivRaw":11.223,"delta":-0.607,"gamma":0.003,"optionHigh":68.95,"optionLow":48.31,"bid":63,"ask":63.6,"last":63.4,"theta":-3.379,"vega":4.265,"contractSymbol":"SPXW 260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":18,"ivRaw":11.127,"delta":-0.623,"gamma":0.003,"optionHigh":76.9,"optionLow":48.8,"bid":65.6,"ask":66.2,"last":68.38,"theta":-3.32,"vega":4.212,"contractSymbol":"SPXW 260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"put","volume":13,"oi":24,"ivRaw":11.01,"delta":-0.64,"gamma":0.003,"optionHigh":79.9,"optionLow":53,"bid":68.4,"ask":69,"last":71.36,"theta":-3.249,"vega":4.15,"contractSymbol":"SPXW 260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"put","volume":144,"oi":108,"ivRaw":10.907,"delta":-0.656,"gamma":0.003,"optionHigh":80.79,"optionLow":59.27,"bid":71.2,"ask":71.8,"last":75.84,"theta":-3.178,"vega":4.08,"contractSymbol":"SPXW 260715P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":9,"type":"put","volume":21,"oi":984,"ivRaw":11.912,"delta":-0.37,"gamma":0.003,"optionHigh":42.72,"optionLow":29.8,"bid":35.8,"ask":36.4,"last":29.99,"theta":-3.167,"vega":4.442,"contractSymbol":"SPXW 260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":9,"type":"put","volume":32,"oi":134,"ivRaw":11.786,"delta":-0.382,"gamma":0.003,"optionHigh":45.03,"optionLow":29.36,"bid":37.3,"ask":37.8,"last":38.84,"theta":-3.173,"vega":4.488,"contractSymbol":"SPXW 260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":124,"ivRaw":11.678,"delta":-0.395,"gamma":0.003,"optionHigh":28.61,"optionLow":28.61,"bid":38.7,"ask":39.3,"last":28.61,"theta":-3.181,"vega":4.532,"contractSymbol":"SPXW 260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"put","volume":68,"oi":286,"ivRaw":11.558,"delta":-0.408,"gamma":0.003,"optionHigh":48.23,"optionLow":31.2,"bid":40.2,"ask":40.8,"last":44.2,"theta":-3.183,"vega":4.571,"contractSymbol":"SPXW 260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"put","volume":11,"oi":185,"ivRaw":11.447,"delta":-0.422,"gamma":0.003,"optionHigh":46.23,"optionLow":32.35,"bid":41.8,"ask":42.4,"last":46.23,"theta":-3.184,"vega":4.605,"contractSymbol":"SPXW 260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"put","volume":7,"oi":98,"ivRaw":11.332,"delta":-0.436,"gamma":0.003,"optionHigh":37.73,"optionLow":35.52,"bid":43.4,"ask":44.1,"last":35.52,"theta":-3.18,"vega":4.635,"contractSymbol":"SPXW 260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"put","volume":126,"oi":156,"ivRaw":11.224,"delta":-0.45,"gamma":0.003,"optionHigh":53.06,"optionLow":34.13,"bid":45.2,"ask":45.8,"last":45,"theta":-3.174,"vega":4.659,"contractSymbol":"SPXW 260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"put","volume":26,"oi":217,"ivRaw":11.101,"delta":-0.465,"gamma":0.003,"optionHigh":56.03,"optionLow":38.84,"bid":47,"ask":47.6,"last":49.89,"theta":-3.159,"vega":4.677,"contractSymbol":"SPXW 260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"put","volume":61,"oi":95,"ivRaw":10.983,"delta":-0.48,"gamma":0.003,"optionHigh":57.65,"optionLow":39.77,"bid":48.8,"ask":49.4,"last":48.35,"theta":-3.142,"vega":4.689,"contractSymbol":"SPXW 260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"put","volume":302,"oi":778,"ivRaw":10.862,"delta":-0.496,"gamma":0.003,"optionHigh":59.8,"optionLow":38.11,"bid":50.8,"ask":51.4,"last":53.41,"theta":-3.121,"vega":4.694,"contractSymbol":"SPXW 260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"put","volume":39,"oi":25,"ivRaw":10.743,"delta":-0.512,"gamma":0.003,"optionHigh":56.4,"optionLow":43.12,"bid":52.8,"ask":53.4,"last":51.99,"theta":-3.094,"vega":4.693,"contractSymbol":"SPXW 260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"put","volume":15,"oi":33,"ivRaw":12.062,"delta":-0.524,"gamma":0.003,"optionHigh":57.85,"optionLow":42.57,"bid":54.8,"ask":55.4,"last":47.55,"theta":-3.448,"vega":4.686,"contractSymbol":"SPXW 260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"put","volume":118,"oi":173,"ivRaw":11.957,"delta":-0.538,"gamma":0.003,"optionHigh":65.2,"optionLow":47.44,"bid":57,"ask":57.6,"last":51.2,"theta":-3.417,"vega":4.673,"contractSymbol":"SPXW 260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"put","volume":15,"oi":47,"ivRaw":11.836,"delta":-0.553,"gamma":0.003,"optionHigh":65,"optionLow":48.53,"bid":59.2,"ask":59.8,"last":49.2,"theta":-3.376,"vega":4.653,"contractSymbol":"SPXW 260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"put","volume":89,"oi":96,"ivRaw":11.731,"delta":-0.567,"gamma":0.003,"optionHigh":69.31,"optionLow":50.85,"bid":61.5,"ask":62.2,"last":64.68,"theta":-3.336,"vega":4.627,"contractSymbol":"SPXW 260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"put","volume":8,"oi":63,"ivRaw":11.619,"delta":-0.582,"gamma":0.003,"optionHigh":58.6,"optionLow":50.07,"bid":63.8,"ask":64.6,"last":56.5,"theta":-3.29,"vega":4.594,"contractSymbol":"SPXW 260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"put","volume":20,"oi":90,"ivRaw":11.503,"delta":-0.597,"gamma":0.003,"optionHigh":62.6,"optionLow":52.85,"bid":66.4,"ask":67,"last":57.43,"theta":-3.237,"vega":4.553,"contractSymbol":"SPXW 260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"put","volume":10,"oi":83,"ivRaw":11.403,"delta":-0.613,"gamma":0.003,"optionHigh":73.86,"optionLow":73.86,"bid":69,"ask":69.6,"last":73.86,"theta":-3.185,"vega":4.505,"contractSymbol":"SPXW 260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"put","volume":6,"oi":15,"ivRaw":11.294,"delta":-0.628,"gamma":0.003,"optionHigh":76.4,"optionLow":60.5,"bid":71.7,"ask":72.3,"last":76.4,"theta":-3.126,"vega":4.45,"contractSymbol":"SPXW 260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":86,"ivRaw":11.201,"delta":-0.643,"gamma":0.003,"optionHigh":84.64,"optionLow":83.1,"bid":74.4,"ask":75,"last":84.64,"theta":-3.066,"vega":4.388,"contractSymbol":"SPXW 260716P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":10,"type":"put","volume":14,"oi":1819,"ivRaw":11.901,"delta":-0.37,"gamma":0.003,"optionHigh":45.3,"optionLow":34.81,"bid":37,"ask":38,"last":37.63,"theta":-2.977,"vega":4.618,"contractSymbol":"SPX 260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":10,"type":"put","volume":12,"oi":747,"ivRaw":11.79,"delta":-0.382,"gamma":0.003,"optionHigh":45,"optionLow":31.2,"bid":38.4,"ask":39.6,"last":39.03,"theta":-2.984,"vega":4.665,"contractSymbol":"SPX 260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"put","volume":35,"oi":2582,"ivRaw":11.665,"delta":-0.394,"gamma":0.003,"optionHigh":45.62,"optionLow":32.99,"bid":39.7,"ask":40.9,"last":40,"theta":-2.983,"vega":4.708,"contractSymbol":"SPX 260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"put","volume":40,"oi":903,"ivRaw":11.55,"delta":-0.407,"gamma":0.003,"optionHigh":48.3,"optionLow":33.63,"bid":41.2,"ask":42.4,"last":35.01,"theta":-2.983,"vega":4.747,"contractSymbol":"SPX 260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"put","volume":127,"oi":1859,"ivRaw":11.455,"delta":-0.42,"gamma":0.003,"optionHigh":53.1,"optionLow":35.27,"bid":42.9,"ask":44,"last":42.5,"theta":-2.984,"vega":4.783,"contractSymbol":"SPX 260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"put","volume":144,"oi":582,"ivRaw":11.346,"delta":-0.434,"gamma":0.003,"optionHigh":56.1,"optionLow":36.5,"bid":44.6,"ask":45.8,"last":48.21,"theta":-2.979,"vega":4.813,"contractSymbol":"SPX 260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"put","volume":459,"oi":1275,"ivRaw":11.224,"delta":-0.448,"gamma":0.003,"optionHigh":55.3,"optionLow":38.1,"bid":46.3,"ask":47.3,"last":50,"theta":-2.966,"vega":4.838,"contractSymbol":"SPX 260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"put","volume":308,"oi":673,"ivRaw":11.108,"delta":-0.462,"gamma":0.003,"optionHigh":58,"optionLow":39.51,"bid":47.9,"ask":49.1,"last":51.68,"theta":-2.952,"vega":4.858,"contractSymbol":"SPX 260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"put","volume":110,"oi":473,"ivRaw":10.998,"delta":-0.476,"gamma":0.003,"optionHigh":56.4,"optionLow":41.15,"bid":49.8,"ask":50.9,"last":49.2,"theta":-2.936,"vega":4.871,"contractSymbol":"SPX 260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"put","volume":2116,"oi":24628,"ivRaw":10.876,"delta":-0.491,"gamma":0.003,"optionHigh":63.3,"optionLow":38.9,"bid":51.6,"ask":52.8,"last":52.9,"theta":-2.913,"vega":4.879,"contractSymbol":"SPX 260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"put","volume":84,"oi":654,"ivRaw":10.766,"delta":-0.506,"gamma":0.003,"optionHigh":61.14,"optionLow":44.3,"bid":53.7,"ask":54.8,"last":53.8,"theta":-2.887,"vega":4.879,"contractSymbol":"SPX 260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"put","volume":152,"oi":425,"ivRaw":12.152,"delta":-0.518,"gamma":0.003,"optionHigh":63.31,"optionLow":45.7,"bid":55.8,"ask":57,"last":60.06,"theta":-3.245,"vega":4.875,"contractSymbol":"SPX 260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"put","volume":61,"oi":204,"ivRaw":12.046,"delta":-0.532,"gamma":0.003,"optionHigh":63.16,"optionLow":47.9,"bid":57.9,"ask":59.1,"last":57.6,"theta":-3.213,"vega":4.864,"contractSymbol":"SPX 260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"put","volume":165,"oi":512,"ivRaw":11.937,"delta":-0.546,"gamma":0.003,"optionHigh":65.6,"optionLow":48.7,"bid":60.1,"ask":61.3,"last":65.3,"theta":-3.177,"vega":4.847,"contractSymbol":"SPX 260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"put","volume":237,"oi":1710,"ivRaw":11.833,"delta":-0.56,"gamma":0.003,"optionHigh":70.05,"optionLow":48.26,"bid":62.3,"ask":63.6,"last":66.3,"theta":-3.139,"vega":4.825,"contractSymbol":"SPX 260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"put","volume":61,"oi":1218,"ivRaw":11.713,"delta":-0.574,"gamma":0.003,"optionHigh":76.05,"optionLow":53.4,"bid":64.7,"ask":65.9,"last":70.75,"theta":-3.092,"vega":4.795,"contractSymbol":"SPX 260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"put","volume":6,"oi":237,"ivRaw":11.619,"delta":-0.588,"gamma":0.003,"optionHigh":78.75,"optionLow":61.39,"bid":67.1,"ask":68.4,"last":73.93,"theta":-3.048,"vega":4.759,"contractSymbol":"SPX 260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"put","volume":4,"oi":466,"ivRaw":11.51,"delta":-0.603,"gamma":0.003,"optionHigh":79.5,"optionLow":59.02,"bid":69.7,"ask":70.9,"last":69.55,"theta":-2.996,"vega":4.715,"contractSymbol":"SPX 260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":271,"ivRaw":11.43,"delta":-0.617,"gamma":0.003,"optionHigh":84.57,"optionLow":72.15,"bid":72.3,"ask":73.5,"last":72.15,"theta":-2.949,"vega":4.666,"contractSymbol":"SPX 260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"put","volume":1422,"oi":15726,"ivRaw":11.31,"delta":-0.632,"gamma":0.003,"optionHigh":86.34,"optionLow":58.3,"bid":75,"ask":76.2,"last":76.51,"theta":-2.886,"vega":4.608,"contractSymbol":"SPX 260717P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":13,"type":"put","volume":51,"oi":41,"ivRaw":11.266,"delta":-0.385,"gamma":0.002,"optionHigh":50.47,"optionLow":36.5,"bid":43.3,"ask":43.9,"last":44.98,"theta":-2.507,"vega":5.407,"contractSymbol":"SPXW 260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":13,"type":"put","volume":155,"oi":77,"ivRaw":11.156,"delta":-0.396,"gamma":0.002,"optionHigh":54.8,"optionLow":37,"bid":44.7,"ask":45.3,"last":44,"theta":-2.507,"vega":5.451,"contractSymbol":"SPXW 260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"put","volume":24,"oi":25,"ivRaw":11.054,"delta":-0.408,"gamma":0.002,"optionHigh":54.26,"optionLow":38.69,"bid":46.2,"ask":46.8,"last":39.45,"theta":-2.507,"vega":5.491,"contractSymbol":"SPXW 260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"put","volume":16,"oi":177,"ivRaw":10.962,"delta":-0.419,"gamma":0.003,"optionHigh":55.95,"optionLow":39.78,"bid":47.8,"ask":48.4,"last":51.17,"theta":-2.508,"vega":5.528,"contractSymbol":"SPXW 260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"put","volume":20,"oi":2036,"ivRaw":10.86,"delta":-0.432,"gamma":0.003,"optionHigh":56.29,"optionLow":44.9,"bid":49.4,"ask":50,"last":53.88,"theta":-2.503,"vega":5.56,"contractSymbol":"SPXW 260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"put","volume":28,"oi":106,"ivRaw":10.747,"delta":-0.444,"gamma":0.003,"optionHigh":60.9,"optionLow":39.2,"bid":51,"ask":51.6,"last":55.23,"theta":-2.495,"vega":5.588,"contractSymbol":"SPXW 260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"put","volume":91,"oi":41,"ivRaw":10.641,"delta":-0.457,"gamma":0.003,"optionHigh":64,"optionLow":43.11,"bid":52.7,"ask":53.4,"last":55.6,"theta":-2.485,"vega":5.61,"contractSymbol":"SPXW 260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"put","volume":121,"oi":206,"ivRaw":10.541,"delta":-0.47,"gamma":0.003,"optionHigh":63.64,"optionLow":45.93,"bid":54.5,"ask":55.1,"last":56.9,"theta":-2.475,"vega":5.627,"contractSymbol":"SPXW 260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"put","volume":4,"oi":53,"ivRaw":10.431,"delta":-0.483,"gamma":0.003,"optionHigh":60.45,"optionLow":47.26,"bid":56.3,"ask":57,"last":60.45,"theta":-2.46,"vega":5.638,"contractSymbol":"SPXW 260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"put","volume":76,"oi":344,"ivRaw":10.328,"delta":-0.496,"gamma":0.003,"optionHigh":69.1,"optionLow":48.87,"bid":58.2,"ask":58.9,"last":57,"theta":-2.444,"vega":5.643,"contractSymbol":"SPXW 260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"put","volume":1,"oi":73,"ivRaw":10.228,"delta":-0.51,"gamma":0.003,"optionHigh":50.8,"optionLow":50.8,"bid":60.2,"ask":60.8,"last":50.8,"theta":-2.425,"vega":5.641,"contractSymbol":"SPXW 260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"put","volume":51,"oi":189,"ivRaw":11.863,"delta":-0.52,"gamma":0.002,"optionHigh":70.42,"optionLow":49.2,"bid":62.2,"ask":62.8,"last":62.48,"theta":-2.788,"vega":5.636,"contractSymbol":"SPXW 260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"put","volume":5,"oi":49,"ivRaw":11.762,"delta":-0.532,"gamma":0.002,"optionHigh":69.2,"optionLow":54.44,"bid":64.2,"ask":64.9,"last":69.2,"theta":-2.764,"vega":5.625,"contractSymbol":"SPXW 260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"put","volume":10,"oi":78,"ivRaw":11.658,"delta":-0.544,"gamma":0.002,"optionHigh":71.5,"optionLow":55,"bid":66.5,"ask":67.1,"last":70.1,"theta":-2.737,"vega":5.608,"contractSymbol":"SPXW 260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"put","volume":17,"oi":423,"ivRaw":11.56,"delta":-0.557,"gamma":0.002,"optionHigh":73.8,"optionLow":69.5,"bid":68.7,"ask":69.4,"last":70.12,"theta":-2.709,"vega":5.585,"contractSymbol":"SPXW 260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"put","volume":35,"oi":112,"ivRaw":11.459,"delta":-0.569,"gamma":0.002,"optionHigh":80.6,"optionLow":55.53,"bid":71,"ask":71.6,"last":60.97,"theta":-2.677,"vega":5.557,"contractSymbol":"SPXW 260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"put","volume":12,"oi":52,"ivRaw":11.365,"delta":-0.582,"gamma":0.002,"optionHigh":74.6,"optionLow":63.4,"bid":73.4,"ask":74,"last":74.6,"theta":-2.645,"vega":5.522,"contractSymbol":"SPXW 260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"put","volume":25,"oi":105,"ivRaw":11.26,"delta":-0.595,"gamma":0.002,"optionHigh":80.51,"optionLow":59.72,"bid":75.8,"ask":76.4,"last":64.93,"theta":-2.608,"vega":5.481,"contractSymbol":"SPXW 260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":22,"ivRaw":11.159,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":79,"last":62,"theta":-2.569,"vega":5.433,"contractSymbol":"SPXW 260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"put","volume":77,"oi":453,"ivRaw":11.064,"delta":-0.621,"gamma":0.002,"optionHigh":92.33,"optionLow":65.64,"bid":80.8,"ask":81.6,"last":86.73,"theta":-2.528,"vega":5.379,"contractSymbol":"SPXW 260720P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":14,"type":"put","volume":18,"oi":10,"ivRaw":11.389,"delta":-0.39,"gamma":0.002,"optionHigh":52.98,"optionLow":38.4,"bid":46.3,"ask":46.9,"last":48.28,"theta":-2.442,"vega":5.631,"contractSymbol":"SPXW 260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":14,"type":"put","volume":98,"oi":44,"ivRaw":11.298,"delta":-0.4,"gamma":0.002,"optionHigh":55.68,"optionLow":40.25,"bid":47.8,"ask":48.4,"last":47.35,"theta":-2.445,"vega":5.673,"contractSymbol":"SPXW 260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"put","volume":25,"oi":9,"ivRaw":11.198,"delta":-0.411,"gamma":0.002,"optionHigh":53.23,"optionLow":40.9,"bid":49.2,"ask":50,"last":53.23,"theta":-2.444,"vega":5.712,"contractSymbol":"SPXW 260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"put","volume":18,"oi":57,"ivRaw":11.097,"delta":-0.423,"gamma":0.002,"optionHigh":57.03,"optionLow":43.14,"bid":50.8,"ask":51.5,"last":51.25,"theta":-2.441,"vega":5.747,"contractSymbol":"SPXW 260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"put","volume":53,"oi":47,"ivRaw":10.996,"delta":-0.434,"gamma":0.002,"optionHigh":63.05,"optionLow":43.2,"bid":52.4,"ask":53.1,"last":55.1,"theta":-2.435,"vega":5.777,"contractSymbol":"SPXW 260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"put","volume":74,"oi":29,"ivRaw":10.893,"delta":-0.446,"gamma":0.002,"optionHigh":64.9,"optionLow":50.75,"bid":54.1,"ask":54.7,"last":58.17,"theta":-2.428,"vega":5.803,"contractSymbol":"SPXW 260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"put","volume":20,"oi":12,"ivRaw":10.789,"delta":-0.458,"gamma":0.003,"optionHigh":63.09,"optionLow":48.83,"bid":55.8,"ask":56.4,"last":49.38,"theta":-2.418,"vega":5.824,"contractSymbol":"SPXW 260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"put","volume":271,"oi":113,"ivRaw":10.692,"delta":-0.471,"gamma":0.003,"optionHigh":68.83,"optionLow":59.6,"bid":57.6,"ask":58.2,"last":61.51,"theta":-2.408,"vega":5.84,"contractSymbol":"SPXW 260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"put","volume":11,"oi":19,"ivRaw":10.584,"delta":-0.483,"gamma":0.003,"optionHigh":68.77,"optionLow":50.4,"bid":59.4,"ask":60.1,"last":50.4,"theta":-2.393,"vega":5.851,"contractSymbol":"SPXW 260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"put","volume":448,"oi":86,"ivRaw":10.485,"delta":-0.496,"gamma":0.003,"optionHigh":73.03,"optionLow":51.14,"bid":61.2,"ask":61.9,"last":61.7,"theta":-2.378,"vega":5.856,"contractSymbol":"SPXW 260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"put","volume":17,"oi":2,"ivRaw":10.38,"delta":-0.509,"gamma":0.003,"optionHigh":69.94,"optionLow":53.9,"bid":63.2,"ask":63.9,"last":64.1,"theta":-2.359,"vega":5.854,"contractSymbol":"SPXW 260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"put","volume":34,"oi":41,"ivRaw":10.274,"delta":-0.523,"gamma":0.003,"optionHigh":71.5,"optionLow":58.2,"bid":65.3,"ask":65.9,"last":64.65,"theta":-2.337,"vega":5.846,"contractSymbol":"SPXW 260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"put","volume":36,"oi":33,"ivRaw":11.989,"delta":-0.529,"gamma":0.002,"optionHigh":76.5,"optionLow":58.7,"bid":67.3,"ask":68,"last":68.8,"theta":-2.701,"vega":5.84,"contractSymbol":"SPXW 260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"put","volume":28,"oi":53,"ivRaw":11.891,"delta":-0.541,"gamma":0.002,"optionHigh":80.3,"optionLow":59.6,"bid":69.5,"ask":70.2,"last":68.85,"theta":-2.677,"vega":5.824,"contractSymbol":"SPXW 260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"put","volume":39,"oi":29,"ivRaw":11.791,"delta":-0.553,"gamma":0.002,"optionHigh":82.3,"optionLow":59.78,"bid":71.7,"ask":72.3,"last":61.98,"theta":-2.65,"vega":5.804,"contractSymbol":"SPXW 260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"put","volume":13,"oi":41,"ivRaw":11.689,"delta":-0.565,"gamma":0.002,"optionHigh":84.6,"optionLow":63.7,"bid":73.9,"ask":74.6,"last":78.8,"theta":-2.62,"vega":5.777,"contractSymbol":"SPXW 260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"put","volume":7,"oi":39,"ivRaw":11.593,"delta":-0.577,"gamma":0.002,"optionHigh":82,"optionLow":65.9,"bid":76.3,"ask":76.9,"last":81.6,"theta":-2.59,"vega":5.746,"contractSymbol":"SPXW 260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"put","volume":5,"oi":12,"ivRaw":11.494,"delta":-0.589,"gamma":0.002,"optionHigh":85.5,"optionLow":68.1,"bid":78.7,"ask":79.3,"last":85.5,"theta":-2.556,"vega":5.708,"contractSymbol":"SPXW 260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"put","volume":109,"oi":90,"ivRaw":11.402,"delta":-0.602,"gamma":0.002,"optionHigh":91.2,"optionLow":69.22,"bid":81.2,"ask":81.8,"last":70.4,"theta":-2.522,"vega":5.664,"contractSymbol":"SPXW 260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"put","volume":21,"oi":312,"ivRaw":11.302,"delta":-0.614,"gamma":0.002,"optionHigh":93.13,"optionLow":71.47,"bid":83.7,"ask":84.4,"last":82.3,"theta":-2.484,"vega":5.614,"contractSymbol":"SPXW 260721P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":15,"type":"put","volume":13,"oi":3,"ivRaw":11.601,"delta":-0.395,"gamma":0.002,"optionHigh":52.68,"optionLow":50.1,"bid":49.8,"ask":50.4,"last":50.1,"theta":-2.407,"vega":5.85,"contractSymbol":"SPXW 260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":15,"type":"put","volume":2,"oi":106,"ivRaw":11.498,"delta":-0.405,"gamma":0.002,"optionHigh":45.17,"optionLow":41.42,"bid":51.2,"ask":51.9,"last":45.17,"theta":-2.405,"vega":5.89,"contractSymbol":"SPXW 260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":13,"ivRaw":11.397,"delta":-0.416,"gamma":0.002,"optionHigh":56.6,"optionLow":56.6,"bid":52.8,"ask":53.4,"last":56.6,"theta":-2.402,"vega":5.926,"contractSymbol":"SPXW 260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"put","volume":50,"oi":115,"ivRaw":11.296,"delta":-0.426,"gamma":0.002,"optionHigh":65.8,"optionLow":45.5,"bid":54.3,"ask":55,"last":53.4,"theta":-2.398,"vega":5.959,"contractSymbol":"SPXW 260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"put","volume":7,"oi":51,"ivRaw":11.203,"delta":-0.437,"gamma":0.002,"optionHigh":64,"optionLow":50.35,"bid":55.9,"ask":56.6,"last":56.56,"theta":-2.393,"vega":5.987,"contractSymbol":"SPXW 260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"put","volume":17,"oi":34,"ivRaw":11.102,"delta":-0.449,"gamma":0.002,"optionHigh":65.8,"optionLow":49.73,"bid":57.6,"ask":58.2,"last":62.37,"theta":-2.385,"vega":6.012,"contractSymbol":"SPXW 260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":8,"ivRaw":10.999,"delta":-0.46,"gamma":0.002,"optionHigh":69.8,"optionLow":51.27,"bid":59.3,"ask":60,"last":59.92,"theta":-2.375,"vega":6.032,"contractSymbol":"SPXW 260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"put","volume":28,"oi":50,"ivRaw":10.887,"delta":-0.472,"gamma":0.002,"optionHigh":69.48,"optionLow":52.2,"bid":61,"ask":61.7,"last":65.4,"theta":-2.362,"vega":6.047,"contractSymbol":"SPXW 260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":6,"ivRaw":10.798,"delta":-0.484,"gamma":0.002,"optionHigh":66.32,"optionLow":66.32,"bid":62.9,"ask":63.6,"last":66.32,"theta":-2.351,"vega":6.057,"contractSymbol":"SPXW 260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"put","volume":102,"oi":716,"ivRaw":10.703,"delta":-0.496,"gamma":0.002,"optionHigh":74,"optionLow":53.54,"bid":64.8,"ask":65.4,"last":65.05,"theta":-2.337,"vega":6.061,"contractSymbol":"SPXW 260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"put","volume":9,"oi":13,"ivRaw":10.592,"delta":-0.508,"gamma":0.002,"optionHigh":76.27,"optionLow":58.2,"bid":66.7,"ask":67.4,"last":70.27,"theta":-2.317,"vega":6.06,"contractSymbol":"SPXW 260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":73,"ivRaw":10.49,"delta":-0.521,"gamma":0.002,"optionHigh":78.42,"optionLow":59.2,"bid":68.7,"ask":69.4,"last":59.2,"theta":-2.296,"vega":6.053,"contractSymbol":"SPXW 260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"put","volume":16,"oi":1,"ivRaw":12.265,"delta":-0.527,"gamma":0.002,"optionHigh":75.6,"optionLow":61.3,"bid":70.8,"ask":71.4,"last":75.6,"theta":-2.66,"vega":6.047,"contractSymbol":"SPXW 260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"put","volume":25,"oi":61,"ivRaw":12.164,"delta":-0.538,"gamma":0.002,"optionHigh":75.33,"optionLow":59.8,"bid":72.9,"ask":73.5,"last":64.13,"theta":-2.636,"vega":6.033,"contractSymbol":"SPXW 260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"put","volume":56,"oi":70,"ivRaw":12.069,"delta":-0.55,"gamma":0.002,"optionHigh":81.39,"optionLow":65.57,"bid":75.1,"ask":75.7,"last":65.57,"theta":-2.612,"vega":6.014,"contractSymbol":"SPXW 260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"put","volume":11,"oi":91,"ivRaw":11.973,"delta":-0.561,"gamma":0.002,"optionHigh":70.94,"optionLow":67.43,"bid":77.3,"ask":78,"last":67.43,"theta":-2.586,"vega":5.99,"contractSymbol":"SPXW 260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":6,"ivRaw":11.875,"delta":-0.572,"gamma":0.002,"optionHigh":73.68,"optionLow":73.68,"bid":79.6,"ask":80.3,"last":73.68,"theta":-2.557,"vega":5.961,"contractSymbol":"SPXW 260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"put","volume":12,"oi":17,"ivRaw":11.784,"delta":-0.584,"gamma":0.002,"optionHigh":75.27,"optionLow":69.7,"bid":82,"ask":82.6,"last":74.47,"theta":-2.528,"vega":5.926,"contractSymbol":"SPXW 260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":1,"ivRaw":11.693,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":85.1,"last":68.17,"theta":-2.496,"vega":5.886,"contractSymbol":"SPXW 260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"put","volume":3,"oi":93,"ivRaw":11.6,"delta":-0.607,"gamma":0.002,"optionHigh":98.34,"optionLow":78.97,"bid":86.8,"ask":87.6,"last":98.34,"theta":-2.463,"vega":5.841,"contractSymbol":"SPXW 260722P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.785,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.1,"ask":53.7,"last":49.83,"theta":-2.364,"vega":6.059,"contractSymbol":"SPXW 260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":16,"type":"put","volume":14,"oi":24,"ivRaw":11.692,"delta":-0.409,"gamma":0.002,"optionHigh":62,"optionLow":49.1,"bid":54.6,"ask":55.2,"last":52.8,"theta":-2.363,"vega":6.097,"contractSymbol":"SPXW 260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.6,"delta":-0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.1,"ask":56.8,"last":0,"theta":-2.361,"vega":6.131,"contractSymbol":"SPXW 260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":17,"ivRaw":11.499,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.7,"ask":58.3,"last":52.29,"theta":-2.355,"vega":6.162,"contractSymbol":"SPXW 260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"put","volume":17,"oi":62,"ivRaw":11.407,"delta":-0.44,"gamma":0.002,"optionHigh":65.29,"optionLow":52.77,"bid":59.2,"ask":60,"last":65.29,"theta":-2.35,"vega":6.189,"contractSymbol":"SPXW 260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"put","volume":6,"oi":27,"ivRaw":11.307,"delta":-0.45,"gamma":0.002,"optionHigh":57.62,"optionLow":57.62,"bid":61,"ask":61.6,"last":57.62,"theta":-2.342,"vega":6.213,"contractSymbol":"SPXW 260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":50,"ivRaw":11.206,"delta":-0.461,"gamma":0.002,"optionHigh":54.18,"optionLow":54.18,"bid":62.7,"ask":63.4,"last":54.18,"theta":-2.332,"vega":6.232,"contractSymbol":"SPXW 260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"put","volume":4,"oi":122,"ivRaw":11.104,"delta":-0.472,"gamma":0.002,"optionHigh":63.3,"optionLow":55.9,"bid":64.5,"ask":65.1,"last":55.9,"theta":-2.32,"vega":6.246,"contractSymbol":"SPXW 260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":66,"ivRaw":11.01,"delta":-0.484,"gamma":0.002,"optionHigh":69.92,"optionLow":69.92,"bid":66.3,"ask":67,"last":69.92,"theta":-2.307,"vega":6.256,"contractSymbol":"SPXW 260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":229,"ivRaw":10.909,"delta":-0.495,"gamma":0.002,"optionHigh":74.67,"optionLow":64.94,"bid":68.2,"ask":68.8,"last":74.67,"theta":-2.293,"vega":6.26,"contractSymbol":"SPXW 260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.802,"delta":-0.507,"gamma":0.002,"optionHigh":73.87,"optionLow":73.87,"bid":70.1,"ask":70.8,"last":73.87,"theta":-2.273,"vega":6.259,"contractSymbol":"SPXW 260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":48,"ivRaw":10.705,"delta":-0.519,"gamma":0.002,"optionHigh":62.28,"optionLow":62.28,"bid":72.1,"ask":72.8,"last":62.28,"theta":-2.255,"vega":6.253,"contractSymbol":"SPXW 260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"put","volume":5,"oi":0,"ivRaw":12.537,"delta":-0.525,"gamma":0.002,"optionHigh":76.75,"optionLow":65,"bid":74.1,"ask":74.8,"last":76.75,"theta":-2.618,"vega":6.248,"contractSymbol":"SPXW 260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"put","volume":10,"oi":37,"ivRaw":12.448,"delta":-0.535,"gamma":0.002,"optionHigh":84,"optionLow":65.29,"bid":76.2,"ask":76.9,"last":66.13,"theta":-2.598,"vega":6.235,"contractSymbol":"SPXW 260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"put","volume":9,"oi":43,"ivRaw":12.351,"delta":-0.546,"gamma":0.002,"optionHigh":83.71,"optionLow":81.2,"bid":78.4,"ask":79.1,"last":81.2,"theta":-2.574,"vega":6.218,"contractSymbol":"SPXW 260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":32,"ivRaw":12.253,"delta":-0.557,"gamma":0.002,"optionHigh":76.84,"optionLow":76.84,"bid":80.6,"ask":81.3,"last":76.84,"theta":-2.549,"vega":6.196,"contractSymbol":"SPXW 260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":42,"ivRaw":12.161,"delta":-0.568,"gamma":0.002,"optionHigh":73.61,"optionLow":72.84,"bid":82.9,"ask":83.6,"last":72.84,"theta":-2.523,"vega":6.17,"contractSymbol":"SPXW 260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":73,"ivRaw":12.077,"delta":-0.578,"gamma":0.002,"optionHigh":82,"optionLow":77,"bid":85.2,"ask":85.9,"last":82,"theta":-2.497,"vega":6.138,"contractSymbol":"SPXW 260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.984,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.3,"last":86.9,"theta":-2.467,"vega":6.102,"contractSymbol":"SPXW 260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"put","volume":23,"oi":364,"ivRaw":11.889,"delta":-0.6,"gamma":0.002,"optionHigh":80.29,"optionLow":80.29,"bid":90.1,"ask":90.8,"last":80.29,"theta":-2.435,"vega":6.06,"contractSymbol":"SPXW 260723P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":17,"type":"put","volume":17,"oi":84,"ivRaw":12.028,"delta":-0.4,"gamma":0.002,"optionHigh":63.1,"optionLow":52.81,"bid":56.2,"ask":56.8,"last":63.1,"theta":-2.301,"vega":6.252,"contractSymbol":"SPXW 260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":17,"type":"put","volume":52,"oi":117,"ivRaw":11.936,"delta":-0.41,"gamma":0.002,"optionHigh":63.92,"optionLow":49.1,"bid":57.7,"ask":58.3,"last":60.68,"theta":-2.298,"vega":6.289,"contractSymbol":"SPXW 260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"put","volume":11,"oi":39,"ivRaw":11.846,"delta":-0.419,"gamma":0.002,"optionHigh":62.87,"optionLow":59.32,"bid":59.2,"ask":59.8,"last":59.32,"theta":-2.295,"vega":6.323,"contractSymbol":"SPXW 260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"put","volume":35,"oi":184,"ivRaw":11.748,"delta":-0.429,"gamma":0.002,"optionHigh":66.07,"optionLow":52.26,"bid":60.8,"ask":61.4,"last":62.33,"theta":-2.289,"vega":6.353,"contractSymbol":"SPXW 260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"put","volume":21,"oi":494,"ivRaw":11.651,"delta":-0.439,"gamma":0.002,"optionHigh":69.25,"optionLow":56.02,"bid":62.5,"ask":63,"last":65.49,"theta":-2.281,"vega":6.38,"contractSymbol":"SPXW 260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"put","volume":22,"oi":187,"ivRaw":11.553,"delta":-0.449,"gamma":0.002,"optionHigh":74.46,"optionLow":55.56,"bid":64,"ask":64.7,"last":65,"theta":-2.272,"vega":6.403,"contractSymbol":"SPXW 260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"put","volume":51,"oi":103,"ivRaw":11.456,"delta":-0.46,"gamma":0.002,"optionHigh":74.6,"optionLow":55.97,"bid":65.8,"ask":66.4,"last":66.88,"theta":-2.262,"vega":6.422,"contractSymbol":"SPXW 260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"put","volume":21,"oi":283,"ivRaw":11.367,"delta":-0.47,"gamma":0.002,"optionHigh":73.54,"optionLow":58.8,"bid":67.5,"ask":68.2,"last":72.51,"theta":-2.252,"vega":6.437,"contractSymbol":"SPXW 260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"put","volume":19,"oi":33,"ivRaw":11.269,"delta":-0.481,"gamma":0.002,"optionHigh":71.78,"optionLow":58.53,"bid":69.3,"ask":70,"last":70.53,"theta":-2.238,"vega":6.447,"contractSymbol":"SPXW 260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"put","volume":179,"oi":1299,"ivRaw":11.174,"delta":-0.492,"gamma":0.002,"optionHigh":81.46,"optionLow":60.12,"bid":71.2,"ask":71.9,"last":70.46,"theta":-2.224,"vega":6.453,"contractSymbol":"SPXW 260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"put","volume":7,"oi":48,"ivRaw":11.067,"delta":-0.503,"gamma":0.002,"optionHigh":73.62,"optionLow":73.12,"bid":73.1,"ask":73.8,"last":73.12,"theta":-2.206,"vega":6.454,"contractSymbol":"SPXW 260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"put","volume":40,"oi":104,"ivRaw":10.974,"delta":-0.514,"gamma":0.002,"optionHigh":75.12,"optionLow":66.07,"bid":75,"ask":75.9,"last":75.12,"theta":-2.187,"vega":6.45,"contractSymbol":"SPXW 260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"put","volume":13,"oi":37,"ivRaw":12.87,"delta":-0.52,"gamma":0.002,"optionHigh":79.7,"optionLow":69.7,"bid":77,"ask":77.7,"last":79.7,"theta":-2.552,"vega":6.446,"contractSymbol":"SPXW 260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"put","volume":85,"oi":104,"ivRaw":12.773,"delta":-0.53,"gamma":0.002,"optionHigh":88.3,"optionLow":68.31,"bid":79,"ask":79.8,"last":75.33,"theta":-2.53,"vega":6.436,"contractSymbol":"SPXW 260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"put","volume":19,"oi":202,"ivRaw":12.683,"delta":-0.54,"gamma":0.002,"optionHigh":90.37,"optionLow":70.7,"bid":81.3,"ask":81.9,"last":72.98,"theta":-2.509,"vega":6.422,"contractSymbol":"SPXW 260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"put","volume":13,"oi":98,"ivRaw":12.592,"delta":-0.55,"gamma":0.002,"optionHigh":79.8,"optionLow":73.37,"bid":83.4,"ask":84.1,"last":79.8,"theta":-2.486,"vega":6.403,"contractSymbol":"SPXW 260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":33,"ivRaw":12.493,"delta":-0.56,"gamma":0.002,"optionHigh":75.12,"optionLow":71.91,"bid":85.6,"ask":86.3,"last":75.12,"theta":-2.46,"vega":6.38,"contractSymbol":"SPXW 260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"put","volume":25,"oi":97,"ivRaw":12.402,"delta":-0.571,"gamma":0.002,"optionHigh":77.91,"optionLow":76.43,"bid":87.9,"ask":88.6,"last":77.91,"theta":-2.433,"vega":6.353,"contractSymbol":"SPXW 260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"put","volume":1,"oi":5,"ivRaw":12.317,"delta":-0.581,"gamma":0.002,"optionHigh":85.7,"optionLow":85.7,"bid":90.3,"ask":91,"last":85.7,"theta":-2.407,"vega":6.321,"contractSymbol":"SPXW 260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"put","volume":18,"oi":1349,"ivRaw":12.233,"delta":-0.591,"gamma":0.002,"optionHigh":104.88,"optionLow":81,"bid":92.7,"ask":93.4,"last":93.09,"theta":-2.378,"vega":6.284,"contractSymbol":"SPXW 260724P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.586,"delta":-0.407,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.1,"ask":60.8,"last":0,"theta":-2.074,"vega":6.808,"contractSymbol":"SPXW 260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":20,"type":"put","volume":30,"oi":30,"ivRaw":11.497,"delta":-0.416,"gamma":0.002,"optionHigh":67.84,"optionLow":54.99,"bid":61.6,"ask":62.3,"last":62.06,"theta":-2.071,"vega":6.844,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.402,"delta":-0.425,"gamma":0.002,"optionHigh":65.67,"optionLow":65.67,"bid":63.1,"ask":63.8,"last":65.67,"theta":-2.066,"vega":6.876,"contractSymbol":"SPXW 260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":12,"ivRaw":11.314,"delta":-0.434,"gamma":0.002,"optionHigh":70,"optionLow":57.43,"bid":64.7,"ask":65.4,"last":64.81,"theta":-2.061,"vega":6.906,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"put","volume":24,"oi":86,"ivRaw":11.221,"delta":-0.444,"gamma":0.002,"optionHigh":74.75,"optionLow":60.04,"bid":66.3,"ask":67,"last":63.72,"theta":-2.054,"vega":6.931,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"put","volume":51,"oi":23,"ivRaw":11.135,"delta":-0.454,"gamma":0.002,"optionHigh":75.67,"optionLow":59.48,"bid":68,"ask":68.7,"last":72.9,"theta":-2.047,"vega":6.953,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":11.042,"delta":-0.464,"gamma":0.002,"optionHigh":78.3,"optionLow":61.85,"bid":69.7,"ask":70.4,"last":61.85,"theta":-2.038,"vega":6.971,"contractSymbol":"SPXW 260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"put","volume":24,"oi":167,"ivRaw":10.949,"delta":-0.474,"gamma":0.002,"optionHigh":77.59,"optionLow":62.73,"bid":71.5,"ask":72.2,"last":71.3,"theta":-2.028,"vega":6.985,"contractSymbol":"SPXW 260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.856,"delta":-0.484,"gamma":0.002,"optionHigh":78.15,"optionLow":73.1,"bid":73.3,"ask":74,"last":73.1,"theta":-2.016,"vega":6.995,"contractSymbol":"SPXW 260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"put","volume":53,"oi":86,"ivRaw":10.766,"delta":-0.495,"gamma":0.002,"optionHigh":84.1,"optionLow":66.4,"bid":75.1,"ask":75.9,"last":75.63,"theta":-2.004,"vega":6.999,"contractSymbol":"SPXW 260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":10.67,"delta":-0.505,"gamma":0.002,"optionHigh":84.69,"optionLow":84.69,"bid":77,"ask":77.8,"last":84.69,"theta":-1.989,"vega":6.999,"contractSymbol":"SPXW 260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":35,"ivRaw":10.577,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.7,"last":65.39,"theta":-1.973,"vega":6.994,"contractSymbol":"SPXW 260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":10.483,"delta":-0.527,"gamma":0.002,"optionHigh":84.81,"optionLow":74.62,"bid":81,"ask":81.7,"last":84.81,"theta":-1.955,"vega":6.983,"contractSymbol":"SPXW 260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":45,"ivRaw":12.558,"delta":-0.53,"gamma":0.002,"optionHigh":92.3,"optionLow":72.76,"bid":83,"ask":83.7,"last":72.76,"theta":-2.322,"vega":6.98,"contractSymbol":"SPXW 260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":53,"ivRaw":12.468,"delta":-0.539,"gamma":0.002,"optionHigh":75.35,"optionLow":75.35,"bid":85,"ask":85.9,"last":75.35,"theta":-2.303,"vega":6.965,"contractSymbol":"SPXW 260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"put","volume":20,"oi":22,"ivRaw":12.377,"delta":-0.549,"gamma":0.002,"optionHigh":90.25,"optionLow":77.44,"bid":87.3,"ask":88,"last":90.25,"theta":-2.283,"vega":6.947,"contractSymbol":"SPXW 260727P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.294,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":90.3,"last":0,"theta":-2.263,"vega":6.924,"contractSymbol":"SPXW 260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":76,"ivRaw":12.204,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":92.5,"last":72.56,"theta":-2.24,"vega":6.897,"contractSymbol":"SPXW 260727P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.12,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":94.8,"last":0,"theta":-2.218,"vega":6.866,"contractSymbol":"SPXW 260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":162,"ivRaw":12.029,"delta":-0.588,"gamma":0.002,"optionHigh":92.91,"optionLow":92.91,"bid":96.4,"ask":97.2,"last":92.91,"theta":-2.192,"vega":6.83,"contractSymbol":"SPXW 260727P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":30,"ivRaw":12.234,"delta":-0.36,"gamma":0.002,"optionHigh":61.2,"optionLow":50.9,"bid":54.6,"ask":55.3,"last":55.49,"theta":-2.045,"vega":6.728,"contractSymbol":"SPXW 260728P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"put","volume":15,"oi":27,"ivRaw":12.149,"delta":-0.368,"gamma":0.002,"optionHigh":58.69,"optionLow":48.45,"bid":55.9,"ask":56.6,"last":58.69,"theta":-2.047,"vega":6.777,"contractSymbol":"SPXW 260728P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"put","volume":12,"oi":38,"ivRaw":11.977,"delta":-0.384,"gamma":0.002,"optionHigh":65.1,"optionLow":51.04,"bid":58.6,"ask":59.3,"last":58.36,"theta":-2.049,"vega":6.868,"contractSymbol":"SPXW 260728P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"put","volume":146,"oi":90,"ivRaw":11.796,"delta":-0.401,"gamma":0.002,"optionHigh":69.07,"optionLow":54.07,"bid":61.4,"ask":62.1,"last":60.24,"theta":-2.046,"vega":6.95,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":32,"ivRaw":11.625,"delta":-0.418,"gamma":0.002,"optionHigh":72.73,"optionLow":63.9,"bid":64.4,"ask":65.1,"last":63.9,"theta":-2.041,"vega":7.022,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"put","volume":27,"oi":40,"ivRaw":11.451,"delta":-0.436,"gamma":0.002,"optionHigh":73.58,"optionLow":59.11,"bid":67.5,"ask":68.3,"last":61.75,"theta":-2.031,"vega":7.081,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"put","volume":29,"oi":188,"ivRaw":11.365,"delta":-0.445,"gamma":0.002,"optionHigh":79.25,"optionLow":58.65,"bid":69.2,"ask":69.9,"last":68.29,"theta":-2.025,"vega":7.106,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"put","volume":56,"oi":9,"ivRaw":11.273,"delta":-0.455,"gamma":0.002,"optionHigh":80.9,"optionLow":61.57,"bid":70.8,"ask":71.6,"last":75.02,"theta":-2.017,"vega":7.127,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":11,"ivRaw":11.09,"delta":-0.474,"gamma":0.002,"optionHigh":78.98,"optionLow":70.18,"bid":74.2,"ask":75.1,"last":78.41,"theta":-1.998,"vega":7.158,"contractSymbol":"SPXW 260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"put","volume":384,"oi":388,"ivRaw":10.911,"delta":-0.494,"gamma":0.002,"optionHigh":89.08,"optionLow":70.62,"bid":77.9,"ask":78.7,"last":77.01,"theta":-1.975,"vega":7.172,"contractSymbol":"SPXW 260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"put","volume":3,"oi":7,"ivRaw":10.72,"delta":-0.515,"gamma":0.002,"optionHigh":86,"optionLow":79,"bid":81.8,"ask":82.5,"last":83.07,"theta":-1.944,"vega":7.168,"contractSymbol":"SPXW 260728P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":37,"ivRaw":12.766,"delta":-0.528,"gamma":0.002,"optionHigh":82.6,"optionLow":82,"bid":85.8,"ask":86.6,"last":82,"theta":-2.295,"vega":7.155,"contractSymbol":"SPXW 260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"put","volume":9,"oi":94,"ivRaw":12.679,"delta":-0.537,"gamma":0.002,"optionHigh":94.45,"optionLow":76.42,"bid":87.9,"ask":88.7,"last":91.2,"theta":-2.278,"vega":7.142,"contractSymbol":"SPXW 260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"put","volume":3,"oi":16,"ivRaw":12.592,"delta":-0.546,"gamma":0.002,"optionHigh":86.26,"optionLow":78.71,"bid":90,"ask":90.8,"last":86.26,"theta":-2.259,"vega":7.124,"contractSymbol":"SPXW 260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.419,"delta":-0.565,"gamma":0.002,"optionHigh":84.34,"optionLow":84.34,"bid":94.5,"ask":95.2,"last":84.34,"theta":-2.219,"vega":7.078,"contractSymbol":"SPXW 260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"put","volume":12,"oi":151,"ivRaw":12.247,"delta":-0.583,"gamma":0.002,"optionHigh":88.95,"optionLow":84.4,"bid":99.1,"ask":99.9,"last":88.95,"theta":-2.174,"vega":7.015,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":57,"ivRaw":12.081,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.8,"last":96.6,"theta":-2.125,"vega":6.934,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":6,"ivRaw":11.921,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.9,"last":147.2,"theta":-2.073,"vega":6.836,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.85,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.5,"last":140.73,"theta":-2.047,"vega":6.78,"contractSymbol":"SPXW 260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.771,"delta":-0.641,"gamma":0.002,"optionHigh":115.75,"optionLow":112.3,"bid":114.5,"ask":115.2,"last":115.75,"theta":-2.018,"vega":6.72,"contractSymbol":"SPXW 260728P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":22,"type":"put","volume":5,"oi":14,"ivRaw":12.595,"delta":-0.366,"gamma":0.002,"optionHigh":65.54,"optionLow":52.26,"bid":59,"ask":59.7,"last":65.54,"theta":-2.064,"vega":6.926,"contractSymbol":"SPXW 260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":6,"ivRaw":12.507,"delta":-0.374,"gamma":0.002,"optionHigh":62.44,"optionLow":62.44,"bid":60.3,"ask":61,"last":62.44,"theta":-2.065,"vega":6.972,"contractSymbol":"SPXW 260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":21,"ivRaw":12.329,"delta":-0.389,"gamma":0.002,"optionHigh":65.24,"optionLow":65.24,"bid":63,"ask":63.7,"last":65.24,"theta":-2.063,"vega":7.057,"contractSymbol":"SPXW 260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"put","volume":15,"oi":98,"ivRaw":12.162,"delta":-0.405,"gamma":0.002,"optionHigh":70.36,"optionLow":70.36,"bid":65.9,"ask":66.6,"last":70.36,"theta":-2.061,"vega":7.133,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"put","volume":17,"oi":2,"ivRaw":11.988,"delta":-0.422,"gamma":0.002,"optionHigh":73.08,"optionLow":72.1,"bid":68.9,"ask":69.6,"last":73.08,"theta":-2.054,"vega":7.2,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":36,"ivRaw":11.813,"delta":-0.439,"gamma":0.002,"optionHigh":72.87,"optionLow":64.86,"bid":72,"ask":72.8,"last":72.87,"theta":-2.043,"vega":7.256,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":276,"ivRaw":11.728,"delta":-0.448,"gamma":0.002,"optionHigh":78.93,"optionLow":78.93,"bid":73.7,"ask":74.5,"last":78.93,"theta":-2.036,"vega":7.279,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"put","volume":9,"oi":5,"ivRaw":11.636,"delta":-0.456,"gamma":0.002,"optionHigh":80,"optionLow":68.94,"bid":75.4,"ask":76.1,"last":80,"theta":-2.028,"vega":7.299,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"put","volume":3,"oi":3,"ivRaw":11.462,"delta":-0.475,"gamma":0.002,"optionHigh":89.05,"optionLow":70.2,"bid":78.8,"ask":79.6,"last":70.2,"theta":-2.01,"vega":7.328,"contractSymbol":"SPXW 260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"put","volume":15,"oi":108,"ivRaw":11.286,"delta":-0.494,"gamma":0.002,"optionHigh":93.05,"optionLow":76.55,"bid":82.5,"ask":83.2,"last":84,"theta":-1.988,"vega":7.341,"contractSymbol":"SPXW 260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"put","volume":10,"oi":9,"ivRaw":11.107,"delta":-0.513,"gamma":0.002,"optionHigh":91.6,"optionLow":91.6,"bid":86.3,"ask":87.1,"last":91.6,"theta":-1.959,"vega":7.338,"contractSymbol":"SPXW 260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"put","volume":6,"oi":14,"ivRaw":13.203,"delta":-0.526,"gamma":0.002,"optionHigh":86.68,"optionLow":81.83,"bid":90.3,"ask":91.1,"last":86.68,"theta":-2.311,"vega":7.326,"contractSymbol":"SPXW 260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"put","volume":5,"oi":210,"ivRaw":13.12,"delta":-0.534,"gamma":0.002,"optionHigh":90.1,"optionLow":85.9,"bid":92.4,"ask":93.2,"last":85.9,"theta":-2.295,"vega":7.315,"contractSymbol":"SPXW 260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":13.03,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.4,"last":76.7,"theta":-2.276,"vega":7.299,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":9,"ivRaw":12.866,"delta":-0.56,"gamma":0.002,"optionHigh":107.48,"optionLow":94,"bid":98.9,"ask":99.7,"last":107.48,"theta":-2.239,"vega":7.258,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":36,"ivRaw":12.704,"delta":-0.578,"gamma":0.002,"optionHigh":112.33,"optionLow":89,"bid":103.5,"ask":104.3,"last":112.33,"theta":-2.199,"vega":7.201,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.546,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109.2,"last":0,"theta":-2.154,"vega":7.129,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.39,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.2,"last":0,"theta":-2.106,"vega":7.041,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":12.312,"delta":-0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.8,"last":133.3,"theta":-2.08,"vega":6.99,"contractSymbol":"SPXW 260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":12,"ivRaw":12.233,"delta":-0.632,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.7,"ask":119.5,"last":96.8,"theta":-2.054,"vega":6.935,"contractSymbol":"SPXW 260729P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":46,"ivRaw":12.979,"delta":-0.372,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.7,"ask":64.4,"last":53.07,"theta":-2.088,"vega":7.119,"contractSymbol":"SPXW 260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"put","volume":9,"oi":126,"ivRaw":12.897,"delta":-0.379,"gamma":0.002,"optionHigh":62.03,"optionLow":60.03,"bid":65,"ask":65.8,"last":60.03,"theta":-2.089,"vega":7.162,"contractSymbol":"SPXW 260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"put","volume":8,"oi":17,"ivRaw":12.731,"delta":-0.394,"gamma":0.002,"optionHigh":67.4,"optionLow":63.86,"bid":67.8,"ask":68.6,"last":67.4,"theta":-2.088,"vega":7.242,"contractSymbol":"SPXW 260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"put","volume":25,"oi":500,"ivRaw":12.558,"delta":-0.409,"gamma":0.002,"optionHigh":73.9,"optionLow":64.6,"bid":70.7,"ask":71.5,"last":73.9,"theta":-2.083,"vega":7.313,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":31,"ivRaw":12.396,"delta":-0.425,"gamma":0.002,"optionHigh":65.4,"optionLow":65.4,"bid":73.8,"ask":74.6,"last":65.4,"theta":-2.076,"vega":7.375,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"put","volume":7,"oi":28,"ivRaw":12.227,"delta":-0.441,"gamma":0.002,"optionHigh":73.53,"optionLow":71.42,"bid":77,"ask":77.8,"last":71.42,"theta":-2.065,"vega":7.426,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"put","volume":41,"oi":83,"ivRaw":12.134,"delta":-0.45,"gamma":0.002,"optionHigh":82.1,"optionLow":71.01,"bid":78.6,"ask":79.4,"last":82.1,"theta":-2.058,"vega":7.448,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"put","volume":13,"oi":8,"ivRaw":12.049,"delta":-0.458,"gamma":0.002,"optionHigh":83.8,"optionLow":79.9,"bid":80.3,"ask":81.1,"last":80,"theta":-2.05,"vega":7.466,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"put","volume":4,"oi":28,"ivRaw":11.876,"delta":-0.476,"gamma":0.002,"optionHigh":93.08,"optionLow":87,"bid":83.8,"ask":84.6,"last":87,"theta":-2.032,"vega":7.493,"contractSymbol":"SPXW 260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"put","volume":12,"oi":84,"ivRaw":11.711,"delta":-0.494,"gamma":0.002,"optionHigh":96.2,"optionLow":79.9,"bid":87.5,"ask":88.3,"last":87.85,"theta":-2.011,"vega":7.506,"contractSymbol":"SPXW 260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":1,"ivRaw":11.528,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":92.1,"last":94.95,"theta":-1.983,"vega":7.503,"contractSymbol":"SPXW 260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"put","volume":8,"oi":22,"ivRaw":13.687,"delta":-0.524,"gamma":0.002,"optionHigh":98.82,"optionLow":88.8,"bid":95.3,"ask":96.1,"last":88.8,"theta":-2.338,"vega":7.494,"contractSymbol":"SPXW 260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"put","volume":10,"oi":72,"ivRaw":13.607,"delta":-0.531,"gamma":0.002,"optionHigh":102.6,"optionLow":102.6,"bid":97.4,"ask":98.2,"last":102.6,"theta":-2.322,"vega":7.483,"contractSymbol":"SPXW 260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":14,"ivRaw":13.52,"delta":-0.54,"gamma":0.002,"optionHigh":103.07,"optionLow":103.07,"bid":99.5,"ask":100.3,"last":103.07,"theta":-2.305,"vega":7.47,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"put","volume":11,"oi":345,"ivRaw":13.357,"delta":-0.556,"gamma":0.002,"optionHigh":103.45,"optionLow":90.8,"bid":103.9,"ask":104.7,"last":103.45,"theta":-2.27,"vega":7.433,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":75,"ivRaw":13.198,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109.3,"last":89.85,"theta":-2.232,"vega":7.382,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":13.043,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114,"last":98.1,"theta":-2.19,"vega":7.317,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":19,"ivRaw":12.887,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":119,"last":102.9,"theta":-2.145,"vega":7.238,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":6,"ivRaw":12.815,"delta":-0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.5,"last":98.95,"theta":-2.122,"vega":7.193,"contractSymbol":"SPXW 260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"put","volume":17,"oi":15,"ivRaw":12.737,"delta":-0.623,"gamma":0.002,"optionHigh":115.6,"optionLow":113.32,"bid":123.3,"ask":124.2,"last":113.32,"theta":-2.097,"vega":7.143,"contractSymbol":"SPXW 260730P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":24,"type":"put","volume":1,"oi":81,"ivRaw":12.75,"delta":-0.417,"gamma":0.002,"optionHigh":76.03,"optionLow":76.03,"bid":75.6,"ask":76.3,"last":76.03,"theta":-2.048,"vega":7.506,"contractSymbol":"SPXW 260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":24,"type":"put","volume":264,"oi":265,"ivRaw":12.675,"delta":-0.425,"gamma":0.002,"optionHigh":84.3,"optionLow":68.69,"bid":77.1,"ask":77.9,"last":77.3,"theta":-2.045,"vega":7.535,"contractSymbol":"SPXW 260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"put","volume":20,"oi":70,"ivRaw":12.594,"delta":-0.433,"gamma":0.002,"optionHigh":78.73,"optionLow":71.05,"bid":78.8,"ask":79.5,"last":71.05,"theta":-2.04,"vega":7.562,"contractSymbol":"SPXW 260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"put","volume":105,"oi":267,"ivRaw":12.509,"delta":-0.441,"gamma":0.002,"optionHigh":89.67,"optionLow":72.58,"bid":80.4,"ask":81.1,"last":80.54,"theta":-2.034,"vega":7.586,"contractSymbol":"SPXW 260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"put","volume":200,"oi":561,"ivRaw":12.425,"delta":-0.449,"gamma":0.002,"optionHigh":91.9,"optionLow":75.05,"bid":82.2,"ask":82.7,"last":85.65,"theta":-2.027,"vega":7.607,"contractSymbol":"SPXW 260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"put","volume":182,"oi":184,"ivRaw":12.336,"delta":-0.457,"gamma":0.002,"optionHigh":92.48,"optionLow":74.45,"bid":83.7,"ask":84.4,"last":85.49,"theta":-2.018,"vega":7.625,"contractSymbol":"SPXW 260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"put","volume":61,"oi":81,"ivRaw":12.248,"delta":-0.465,"gamma":0.002,"optionHigh":94.4,"optionLow":81.11,"bid":85.4,"ask":86.2,"last":87.62,"theta":-2.009,"vega":7.641,"contractSymbol":"SPXW 260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"put","volume":203,"oi":204,"ivRaw":12.168,"delta":-0.473,"gamma":0.002,"optionHigh":97.6,"optionLow":78.27,"bid":87.2,"ask":87.9,"last":90.3,"theta":-2,"vega":7.653,"contractSymbol":"SPXW 260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"put","volume":108,"oi":111,"ivRaw":12.083,"delta":-0.482,"gamma":0.002,"optionHigh":98.3,"optionLow":80.94,"bid":88.9,"ask":89.7,"last":92.3,"theta":-1.989,"vega":7.662,"contractSymbol":"SPXW 260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"put","volume":1392,"oi":1939,"ivRaw":12.002,"delta":-0.49,"gamma":0.002,"optionHigh":100.15,"optionLow":81.38,"bid":90.9,"ask":91.6,"last":90.41,"theta":-1.979,"vega":7.668,"contractSymbol":"SPXW 260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"put","volume":26,"oi":101,"ivRaw":11.913,"delta":-0.499,"gamma":0.002,"optionHigh":103.5,"optionLow":83.08,"bid":92.7,"ask":93.5,"last":90,"theta":-1.966,"vega":7.67,"contractSymbol":"SPXW 260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"put","volume":254,"oi":98,"ivRaw":11.821,"delta":-0.508,"gamma":0.002,"optionHigh":105.6,"optionLow":81.5,"bid":94.6,"ask":95.4,"last":96.07,"theta":-1.951,"vega":7.669,"contractSymbol":"SPXW 260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"put","volume":74,"oi":40,"ivRaw":11.734,"delta":-0.517,"gamma":0.002,"optionHigh":101.7,"optionLow":86.78,"bid":96.6,"ask":97.3,"last":86.78,"theta":-1.936,"vega":7.663,"contractSymbol":"SPXW 260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"put","volume":149,"oi":79,"ivRaw":11.647,"delta":-0.526,"gamma":0.002,"optionHigh":106.95,"optionLow":88.8,"bid":98.6,"ask":99.3,"last":95.1,"theta":-1.92,"vega":7.654,"contractSymbol":"SPXW 260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"put","volume":194,"oi":2461,"ivRaw":13.955,"delta":-0.527,"gamma":0.001,"optionHigh":109.15,"optionLow":89.87,"bid":100.8,"ask":101.4,"last":105.51,"theta":-2.292,"vega":7.652,"contractSymbol":"SPXW 260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"put","volume":69,"oi":150,"ivRaw":13.867,"delta":-0.535,"gamma":0.001,"optionHigh":112.99,"optionLow":92.06,"bid":102.7,"ask":103.5,"last":108.14,"theta":-2.275,"vega":7.641,"contractSymbol":"SPXW 260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"put","volume":6,"oi":94,"ivRaw":13.787,"delta":-0.542,"gamma":0.001,"optionHigh":115.38,"optionLow":98.88,"bid":104.9,"ask":105.6,"last":98.88,"theta":-2.258,"vega":7.626,"contractSymbol":"SPXW 260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"put","volume":128,"oi":227,"ivRaw":13.708,"delta":-0.55,"gamma":0.002,"optionHigh":117.59,"optionLow":92.9,"bid":107,"ask":107.8,"last":107,"theta":-2.241,"vega":7.609,"contractSymbol":"SPXW 260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"put","volume":22,"oi":30,"ivRaw":13.623,"delta":-0.558,"gamma":0.002,"optionHigh":110.24,"optionLow":99,"bid":109.3,"ask":110,"last":110.24,"theta":-2.222,"vega":7.588,"contractSymbol":"SPXW 260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"put","volume":201,"oi":906,"ivRaw":13.546,"delta":-0.566,"gamma":0.002,"optionHigh":113.3,"optionLow":100.48,"bid":111.6,"ask":112.3,"last":109.4,"theta":-2.203,"vega":7.564,"contractSymbol":"SPXW 260731P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":27,"type":"put","volume":173,"oi":239,"ivRaw":12.862,"delta":-0.38,"gamma":0.001,"optionHigh":75.18,"optionLow":66.9,"bid":70.4,"ask":71.2,"last":68.93,"theta":-1.915,"vega":7.762,"contractSymbol":"SPXW 260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"put","volume":2,"oi":54,"ivRaw":12.776,"delta":-0.386,"gamma":0.001,"optionHigh":64.42,"optionLow":63.3,"bid":71.8,"ask":72.6,"last":64.42,"theta":-1.913,"vega":7.802,"contractSymbol":"SPXW 260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"put","volume":12,"oi":22,"ivRaw":12.622,"delta":-0.4,"gamma":0.002,"optionHigh":75.35,"optionLow":74.23,"bid":74.7,"ask":75.5,"last":74.23,"theta":-1.911,"vega":7.879,"contractSymbol":"SPXW 260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"put","volume":254,"oi":147,"ivRaw":12.464,"delta":-0.414,"gamma":0.002,"optionHigh":84.12,"optionLow":71.38,"bid":77.6,"ask":78.4,"last":78.38,"theta":-1.906,"vega":7.947,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"put","volume":205,"oi":81,"ivRaw":12.308,"delta":-0.429,"gamma":0.002,"optionHigh":87.73,"optionLow":71.99,"bid":80.7,"ask":81.5,"last":79.49,"theta":-1.898,"vega":8.006,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"put","volume":12,"oi":68,"ivRaw":12.146,"delta":-0.444,"gamma":0.002,"optionHigh":82.5,"optionLow":81.24,"bid":83.9,"ask":84.7,"last":82.5,"theta":-1.887,"vega":8.056,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"put","volume":117,"oi":99,"ivRaw":12.07,"delta":-0.452,"gamma":0.002,"optionHigh":94.94,"optionLow":78.9,"bid":85.6,"ask":86.4,"last":85.4,"theta":-1.882,"vega":8.076,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"put","volume":133,"oi":104,"ivRaw":11.984,"delta":-0.46,"gamma":0.002,"optionHigh":90.4,"optionLow":77.73,"bid":87.3,"ask":88.1,"last":90.4,"theta":-1.874,"vega":8.094,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"put","volume":73,"oi":38,"ivRaw":11.821,"delta":-0.476,"gamma":0.002,"optionHigh":98.68,"optionLow":81.73,"bid":90.7,"ask":91.6,"last":87.3,"theta":-1.857,"vega":8.12,"contractSymbol":"SPXW 260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"put","volume":256,"oi":235,"ivRaw":11.661,"delta":-0.493,"gamma":0.002,"optionHigh":102.53,"optionLow":84.82,"bid":94.4,"ask":95.2,"last":96.03,"theta":-1.839,"vega":8.133,"contractSymbol":"SPXW 260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"put","volume":142,"oi":23,"ivRaw":11.481,"delta":-0.51,"gamma":0.002,"optionHigh":100.13,"optionLow":89.8,"bid":98.1,"ask":99,"last":100.13,"theta":-1.813,"vega":8.131,"contractSymbol":"SPXW 260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"put","volume":27,"oi":13,"ivRaw":11.326,"delta":-0.528,"gamma":0.002,"optionHigh":96.4,"optionLow":92.93,"bid":102.1,"ask":103,"last":92.93,"theta":-1.788,"vega":8.114,"contractSymbol":"SPXW 260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"put","volume":110,"oi":520,"ivRaw":13.768,"delta":-0.527,"gamma":0.001,"optionHigh":109.47,"optionLow":93.22,"bid":104.2,"ask":105,"last":109.16,"theta":-2.158,"vega":8.114,"contractSymbol":"SPXW 260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"put","volume":41,"oi":9,"ivRaw":13.69,"delta":-0.535,"gamma":0.001,"optionHigh":111.5,"optionLow":94.74,"bid":106.3,"ask":107.1,"last":111.38,"theta":-2.144,"vega":8.103,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"put","volume":42,"oi":46,"ivRaw":13.539,"delta":-0.55,"gamma":0.001,"optionHigh":106,"optionLow":99.21,"bid":110.5,"ask":111.4,"last":103.1,"theta":-2.115,"vega":8.07,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"put","volume":21,"oi":103,"ivRaw":13.382,"delta":-0.565,"gamma":0.001,"optionHigh":110,"optionLow":103.88,"bid":114.9,"ask":115.9,"last":107.37,"theta":-2.082,"vega":8.026,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.229,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.5,"last":0,"theta":-2.047,"vega":7.969,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":13.088,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125.3,"last":139.8,"theta":-2.01,"vega":7.899,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":13.018,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.8,"last":124.85,"theta":-1.992,"vega":7.859,"contractSymbol":"SPXW 260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":22,"ivRaw":12.941,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.5,"ask":130.3,"last":123.13,"theta":-1.97,"vega":7.815,"contractSymbol":"SPXW 260803P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":28,"type":"put","volume":62,"oi":15,"ivRaw":12.924,"delta":-0.382,"gamma":0.001,"optionHigh":77.55,"optionLow":77.55,"bid":72.7,"ask":73.5,"last":77.55,"theta":-1.889,"vega":7.918,"contractSymbol":"SPXW 260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":26,"ivRaw":12.846,"delta":-0.388,"gamma":0.001,"optionHigh":66.04,"optionLow":66.04,"bid":74.1,"ask":74.9,"last":66.04,"theta":-1.887,"vega":7.958,"contractSymbol":"SPXW 260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"put","volume":3,"oi":23,"ivRaw":12.698,"delta":-0.402,"gamma":0.001,"optionHigh":81.76,"optionLow":75.89,"bid":77,"ask":77.7,"last":75.89,"theta":-1.885,"vega":8.033,"contractSymbol":"SPXW 260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"put","volume":43,"oi":32,"ivRaw":12.534,"delta":-0.416,"gamma":0.001,"optionHigh":87.03,"optionLow":72.37,"bid":79.9,"ask":80.8,"last":81.84,"theta":-1.879,"vega":8.099,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"put","volume":12,"oi":20,"ivRaw":12.378,"delta":-0.43,"gamma":0.002,"optionHigh":90.46,"optionLow":77.7,"bid":83,"ask":83.8,"last":87.18,"theta":-1.871,"vega":8.157,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":41,"ivRaw":12.218,"delta":-0.445,"gamma":0.002,"optionHigh":92.83,"optionLow":86.44,"bid":86.2,"ask":87,"last":86.44,"theta":-1.86,"vega":8.206,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"put","volume":31,"oi":82,"ivRaw":12.143,"delta":-0.453,"gamma":0.002,"optionHigh":91.52,"optionLow":86.39,"bid":87.9,"ask":88.7,"last":86.54,"theta":-1.854,"vega":8.226,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"put","volume":7,"oi":25,"ivRaw":12.064,"delta":-0.461,"gamma":0.002,"optionHigh":84,"optionLow":80.03,"bid":89.6,"ask":90.4,"last":84,"theta":-1.847,"vega":8.243,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"put","volume":6,"oi":48,"ivRaw":11.904,"delta":-0.476,"gamma":0.002,"optionHigh":100.77,"optionLow":84.1,"bid":93.1,"ask":93.9,"last":86.48,"theta":-1.831,"vega":8.269,"contractSymbol":"SPXW 260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"put","volume":486,"oi":10,"ivRaw":11.74,"delta":-0.493,"gamma":0.002,"optionHigh":101.88,"optionLow":90.67,"bid":96.7,"ask":97.6,"last":101.56,"theta":-1.812,"vega":8.282,"contractSymbol":"SPXW 260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":6,"ivRaw":11.576,"delta":-0.509,"gamma":0.002,"optionHigh":105.5,"optionLow":105.5,"bid":100.5,"ask":101.4,"last":105.5,"theta":-1.789,"vega":8.281,"contractSymbol":"SPXW 260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":1,"ivRaw":11.412,"delta":-0.526,"gamma":0.002,"optionHigh":98.25,"optionLow":98.07,"bid":104.4,"ask":105.3,"last":98.07,"theta":-1.763,"vega":8.265,"contractSymbol":"SPXW 260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"put","volume":9,"oi":6,"ivRaw":13.895,"delta":-0.526,"gamma":0.001,"optionHigh":104.84,"optionLow":96.1,"bid":106.5,"ask":107.3,"last":104.84,"theta":-2.133,"vega":8.266,"contractSymbol":"SPXW 260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":10,"ivRaw":13.82,"delta":-0.533,"gamma":0.001,"optionHigh":113.94,"optionLow":97.5,"bid":108.5,"ask":109.4,"last":113.94,"theta":-2.12,"vega":8.255,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.668,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.7,"last":125.46,"theta":-2.091,"vega":8.224,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":313,"ivRaw":13.515,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":118.1,"last":97.96,"theta":-2.06,"vega":8.182,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.368,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.7,"last":0,"theta":-2.027,"vega":8.127,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.229,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.5,"last":107.7,"theta":-1.992,"vega":8.06,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.144,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":130,"last":0,"theta":-1.971,"vega":8.021,"contractSymbol":"SPXW 260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.087,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.5,"last":0,"theta":-1.954,"vega":7.98,"contractSymbol":"SPXW 260804P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":29,"type":"put","volume":5,"oi":8,"ivRaw":13.006,"delta":-0.384,"gamma":0.001,"optionHigh":79.28,"optionLow":68.88,"bid":75.1,"ask":76,"last":68.88,"theta":-1.867,"vega":8.071,"contractSymbol":"SPXW 260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":3,"ivRaw":12.929,"delta":-0.39,"gamma":0.001,"optionHigh":71.37,"optionLow":71.37,"bid":76.5,"ask":77.3,"last":71.37,"theta":-1.865,"vega":8.11,"contractSymbol":"SPXW 260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.78,"delta":-0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80.2,"last":0,"theta":-1.862,"vega":8.184,"contractSymbol":"SPXW 260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":15,"ivRaw":12.629,"delta":-0.417,"gamma":0.001,"optionHigh":78.71,"optionLow":78.71,"bid":82.4,"ask":83.2,"last":78.71,"theta":-1.857,"vega":8.249,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.474,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":86.3,"last":71.35,"theta":-1.849,"vega":8.306,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"put","volume":3,"oi":10,"ivRaw":12.315,"delta":-0.446,"gamma":0.002,"optionHigh":89.7,"optionLow":89.7,"bid":88.7,"ask":89.5,"last":89.7,"theta":-1.838,"vega":8.353,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":15,"ivRaw":12.235,"delta":-0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":91.2,"last":83.15,"theta":-1.831,"vega":8.373,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":5,"ivRaw":12.157,"delta":-0.461,"gamma":0.002,"optionHigh":86,"optionLow":86,"bid":92,"ask":92.9,"last":86,"theta":-1.824,"vega":8.39,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":1,"ivRaw":11.999,"delta":-0.476,"gamma":0.002,"optionHigh":103.33,"optionLow":103.33,"bid":95.5,"ask":96.4,"last":103.33,"theta":-1.809,"vega":8.416,"contractSymbol":"SPXW 260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":22,"ivRaw":11.844,"delta":-0.492,"gamma":0.002,"optionHigh":104.33,"optionLow":98.75,"bid":99.2,"ask":100,"last":98.75,"theta":-1.791,"vega":8.429,"contractSymbol":"SPXW 260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.677,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.9,"ask":103.8,"last":93.41,"theta":-1.768,"vega":8.428,"contractSymbol":"SPXW 260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":11.511,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.7,"last":90.13,"theta":-1.742,"vega":8.413,"contractSymbol":"SPXW 260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"put","volume":5,"oi":6,"ivRaw":14.041,"delta":-0.525,"gamma":0.001,"optionHigh":110.12,"optionLow":105.83,"bid":108.9,"ask":109.8,"last":110.12,"theta":-2.112,"vega":8.414,"contractSymbol":"SPXW 260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":12,"ivRaw":13.967,"delta":-0.531,"gamma":0.001,"optionHigh":119.6,"optionLow":119.6,"bid":111,"ask":111.8,"last":119.6,"theta":-2.1,"vega":8.404,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":2,"ivRaw":13.814,"delta":-0.546,"gamma":0.001,"optionHigh":110.7,"optionLow":110.7,"bid":115.2,"ask":116.1,"last":110.7,"theta":-2.072,"vega":8.375,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"put","volume":12,"oi":25,"ivRaw":13.666,"delta":-0.56,"gamma":0.001,"optionHigh":130.04,"optionLow":114.27,"bid":119.6,"ask":120.5,"last":130.04,"theta":-2.042,"vega":8.335,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":13.524,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":125.1,"last":111.1,"theta":-2.011,"vega":8.283,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.377,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.9,"last":0,"theta":-1.976,"vega":8.219,"contractSymbol":"SPXW 260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":13.311,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":132.3,"last":153.3,"theta":-1.959,"vega":8.183,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":13.244,"delta":-0.604,"gamma":0.001,"optionHigh":143.6,"optionLow":139.3,"bid":133.8,"ask":134.8,"last":141.6,"theta":-1.941,"vega":8.143,"contractSymbol":"SPXW 260805P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":13.079,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":78.3,"last":69.25,"theta":-1.846,"vega":8.222,"contractSymbol":"SPXW 260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":13.008,"delta":-0.392,"gamma":0.001,"optionHigh":85.14,"optionLow":74.14,"bid":78.9,"ask":79.7,"last":74.14,"theta":-1.846,"vega":8.261,"contractSymbol":"SPXW 260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.858,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.6,"last":0,"theta":-1.842,"vega":8.333,"contractSymbol":"SPXW 260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":9,"ivRaw":12.707,"delta":-0.419,"gamma":0.001,"optionHigh":93.25,"optionLow":93.25,"bid":84.8,"ask":85.6,"last":93.25,"theta":-1.836,"vega":8.397,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.553,"delta":-0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.7,"last":0,"theta":-1.827,"vega":8.452,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":12.395,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":92,"last":84.51,"theta":-1.816,"vega":8.499,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.322,"delta":-0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.6,"last":77.6,"theta":-1.811,"vega":8.518,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.238,"delta":-0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.3,"last":0,"theta":-1.803,"vega":8.535,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.083,"delta":-0.476,"gamma":0.002,"optionHigh":99.7,"optionLow":97.96,"bid":97.9,"ask":98.8,"last":97.96,"theta":-1.787,"vega":8.56,"contractSymbol":"SPXW 260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"put","volume":8,"oi":9,"ivRaw":11.93,"delta":-0.492,"gamma":0.002,"optionHigh":105.88,"optionLow":95.35,"bid":101.6,"ask":102.5,"last":105.88,"theta":-1.77,"vega":8.573,"contractSymbol":"SPXW 260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.766,"delta":-0.508,"gamma":0.002,"optionHigh":111.07,"optionLow":96.25,"bid":105.3,"ask":106.2,"last":111.07,"theta":-1.748,"vega":8.573,"contractSymbol":"SPXW 260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":5,"ivRaw":11.604,"delta":-0.524,"gamma":0.002,"optionHigh":101.07,"optionLow":101.07,"bid":109.3,"ask":110.2,"last":101.07,"theta":-1.723,"vega":8.559,"contractSymbol":"SPXW 260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":7,"ivRaw":14.191,"delta":-0.523,"gamma":0.001,"optionHigh":104.7,"optionLow":104.7,"bid":111.3,"ask":112.2,"last":104.7,"theta":-2.095,"vega":8.56,"contractSymbol":"SPXW 260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"put","volume":6,"oi":2,"ivRaw":14.119,"delta":-0.53,"gamma":0.001,"optionHigh":109.4,"optionLow":105.9,"bid":113.3,"ask":114.2,"last":106.9,"theta":-2.083,"vega":8.55,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":23,"ivRaw":13.964,"delta":-0.544,"gamma":0.001,"optionHigh":105.8,"optionLow":105.2,"bid":117.6,"ask":118.5,"last":105.8,"theta":-2.056,"vega":8.522,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":16,"ivRaw":13.82,"delta":-0.558,"gamma":0.001,"optionHigh":117.1,"optionLow":117.1,"bid":122,"ask":122.9,"last":117.1,"theta":-2.028,"vega":8.484,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":13.678,"delta":-0.572,"gamma":0.001,"optionHigh":120.9,"optionLow":120.9,"bid":126.5,"ask":127.4,"last":120.9,"theta":-1.997,"vega":8.435,"contractSymbol":"SPXW 260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.535,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":132.1,"last":0,"theta":-1.965,"vega":8.374,"contractSymbol":"SPXW 260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":3,"ivRaw":13.468,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.7,"ask":134.6,"last":126.04,"theta":-1.948,"vega":8.339,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.398,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137,"last":0,"theta":-1.93,"vega":8.301,"contractSymbol":"SPXW 260806P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":4,"ivRaw":12.798,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.6,"last":82.05,"theta":-1.8,"vega":8.564,"contractSymbol":"SPXW 260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":31,"type":"put","volume":16,"oi":87,"ivRaw":12.727,"delta":-0.432,"gamma":0.001,"optionHigh":98.14,"optionLow":80.4,"bid":90.4,"ask":91.2,"last":92.69,"theta":-1.796,"vega":8.591,"contractSymbol":"SPXW 260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":3,"ivRaw":12.651,"delta":-0.439,"gamma":0.001,"optionHigh":97.34,"optionLow":93.53,"bid":92,"ask":92.8,"last":93.53,"theta":-1.791,"vega":8.615,"contractSymbol":"SPXW 260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"put","volume":105,"oi":36,"ivRaw":12.572,"delta":-0.445,"gamma":0.001,"optionHigh":101.05,"optionLow":85.54,"bid":93.6,"ask":94.4,"last":96.08,"theta":-1.785,"vega":8.637,"contractSymbol":"SPXW 260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"put","volume":110,"oi":119,"ivRaw":12.501,"delta":-0.453,"gamma":0.001,"optionHigh":105.32,"optionLow":88.34,"bid":95.3,"ask":96.1,"last":99,"theta":-1.779,"vega":8.657,"contractSymbol":"SPXW 260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":59,"ivRaw":12.425,"delta":-0.46,"gamma":0.001,"optionHigh":109,"optionLow":90.4,"bid":97,"ask":97.8,"last":100.84,"theta":-1.773,"vega":8.674,"contractSymbol":"SPXW 260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.346,"delta":-0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.5,"last":0,"theta":-1.765,"vega":8.688,"contractSymbol":"SPXW 260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"put","volume":27,"oi":85,"ivRaw":12.262,"delta":-0.474,"gamma":0.001,"optionHigh":109.46,"optionLow":93.83,"bid":100.4,"ask":101.2,"last":104.75,"theta":-1.756,"vega":8.7,"contractSymbol":"SPXW 260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"put","volume":8,"oi":2,"ivRaw":12.186,"delta":-0.482,"gamma":0.001,"optionHigh":108,"optionLow":105.67,"bid":102.2,"ask":103.1,"last":105.67,"theta":-1.747,"vega":8.709,"contractSymbol":"SPXW 260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"put","volume":287,"oi":557,"ivRaw":12.115,"delta":-0.489,"gamma":0.002,"optionHigh":112.5,"optionLow":93.6,"bid":104.1,"ask":104.9,"last":104.1,"theta":-1.739,"vega":8.715,"contractSymbol":"SPXW 260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":5,"ivRaw":12.036,"delta":-0.497,"gamma":0.002,"optionHigh":105,"optionLow":103.37,"bid":105.9,"ask":106.7,"last":105,"theta":-1.729,"vega":8.718,"contractSymbol":"SPXW 260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"put","volume":20,"oi":189,"ivRaw":11.956,"delta":-0.504,"gamma":0.002,"optionHigh":117.35,"optionLow":98.6,"bid":107.7,"ask":108.6,"last":100.65,"theta":-1.717,"vega":8.718,"contractSymbol":"SPXW 260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":84,"ivRaw":11.874,"delta":-0.512,"gamma":0.002,"optionHigh":99.6,"optionLow":99.6,"bid":109.7,"ask":110.6,"last":99.6,"theta":-1.705,"vega":8.714,"contractSymbol":"SPXW 260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"put","volume":54,"oi":17,"ivRaw":11.8,"delta":-0.52,"gamma":0.002,"optionHigh":118.8,"optionLow":101.9,"bid":111.7,"ask":112.5,"last":102.2,"theta":-1.693,"vega":8.707,"contractSymbol":"SPXW 260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"put","volume":127,"oi":312,"ivRaw":11.721,"delta":-0.528,"gamma":0.002,"optionHigh":125.12,"optionLow":102.23,"bid":113.7,"ask":114.5,"last":106.45,"theta":-1.681,"vega":8.697,"contractSymbol":"SPXW 260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":30,"ivRaw":14.353,"delta":-0.526,"gamma":0.001,"optionHigh":107.65,"optionLow":107.51,"bid":115.7,"ask":116.6,"last":107.65,"theta":-2.053,"vega":8.699,"contractSymbol":"SPXW 260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"put","volume":10,"oi":36,"ivRaw":14.275,"delta":-0.533,"gamma":0.001,"optionHigh":120.81,"optionLow":117.34,"bid":117.8,"ask":118.6,"last":117.34,"theta":-2.04,"vega":8.688,"contractSymbol":"SPXW 260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"put","volume":34,"oi":57,"ivRaw":14.205,"delta":-0.54,"gamma":0.001,"optionHigh":129.13,"optionLow":109.9,"bid":119.9,"ask":120.8,"last":110.1,"theta":-2.027,"vega":8.675,"contractSymbol":"SPXW 260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"put","volume":2,"oi":3,"ivRaw":14.136,"delta":-0.546,"gamma":0.001,"optionHigh":126.02,"optionLow":116.7,"bid":122.1,"ask":122.9,"last":126.02,"theta":-2.014,"vega":8.659,"contractSymbol":"SPXW 260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"put","volume":139,"oi":497,"ivRaw":14.063,"delta":-0.553,"gamma":0.001,"optionHigh":135.02,"optionLow":113,"bid":124.3,"ask":125.1,"last":128.75,"theta":-2,"vega":8.641,"contractSymbol":"SPXW 260807P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":34,"type":"put","volume":2,"oi":15,"ivRaw":12.933,"delta":-0.391,"gamma":0.001,"optionHigh":86.1,"optionLow":86.1,"bid":83.3,"ask":84.1,"last":86.1,"theta":-1.723,"vega":8.787,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.858,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.7,"ask":85.5,"last":0,"theta":-1.721,"vega":8.824,"contractSymbol":"SPXW 260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.719,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.5,"last":0,"theta":-1.717,"vega":8.894,"contractSymbol":"SPXW 260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"put","volume":11,"oi":19,"ivRaw":12.572,"delta":-0.422,"gamma":0.001,"optionHigh":100.13,"optionLow":83.74,"bid":90.6,"ask":91.5,"last":85.24,"theta":-1.711,"vega":8.956,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.429,"delta":-0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.6,"last":0,"theta":-1.703,"vega":9.01,"contractSymbol":"SPXW 260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.276,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.8,"last":0,"theta":-1.692,"vega":9.054,"contractSymbol":"SPXW 260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"put","volume":63,"oi":32,"ivRaw":12.206,"delta":-0.456,"gamma":0.001,"optionHigh":108.16,"optionLow":92.99,"bid":98.7,"ask":99.5,"last":99.56,"theta":-1.687,"vega":9.073,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":12.126,"delta":-0.463,"gamma":0.001,"optionHigh":94.38,"optionLow":94.38,"bid":100.3,"ask":101.2,"last":94.38,"theta":-1.68,"vega":9.089,"contractSymbol":"SPXW 260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.977,"delta":-0.477,"gamma":0.001,"optionHigh":110.38,"optionLow":110.38,"bid":103.8,"ask":104.7,"last":110.38,"theta":-1.666,"vega":9.114,"contractSymbol":"SPXW 260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"put","volume":99,"oi":41,"ivRaw":11.827,"delta":-0.492,"gamma":0.001,"optionHigh":105.26,"optionLow":98.61,"bid":107.5,"ask":108.4,"last":105.26,"theta":-1.65,"vega":9.126,"contractSymbol":"SPXW 260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"put","volume":3,"oi":0,"ivRaw":11.678,"delta":-0.507,"gamma":0.001,"optionHigh":118.18,"optionLow":101.9,"bid":111.2,"ask":112.1,"last":104.05,"theta":-1.631,"vega":9.126,"contractSymbol":"SPXW 260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"put","volume":3,"oi":0,"ivRaw":11.526,"delta":-0.522,"gamma":0.002,"optionHigh":107.13,"optionLow":106.5,"bid":115.1,"ask":116,"last":106.5,"theta":-1.609,"vega":9.113,"contractSymbol":"SPXW 260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"put","volume":91,"oi":29,"ivRaw":11.449,"delta":-0.53,"gamma":0.002,"optionHigh":109.48,"optionLow":105.58,"bid":117.1,"ask":118,"last":108.78,"theta":-1.598,"vega":9.101,"contractSymbol":"SPXW 260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.204,"delta":-0.527,"gamma":0.001,"optionHigh":106.97,"optionLow":106.97,"bid":119.1,"ask":120,"last":106.97,"theta":-1.97,"vega":9.106,"contractSymbol":"SPXW 260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.06,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.3,"ask":124.2,"last":0,"theta":-1.946,"vega":9.081,"contractSymbol":"SPXW 260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"put","volume":6,"oi":33,"ivRaw":13.924,"delta":-0.553,"gamma":0.001,"optionHigh":121.68,"optionLow":114.72,"bid":127.7,"ask":128.6,"last":121.61,"theta":-1.922,"vega":9.046,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.783,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133.1,"last":0,"theta":-1.895,"vega":9.001,"contractSymbol":"SPXW 260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.65,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.7,"last":0,"theta":-1.867,"vega":8.945,"contractSymbol":"SPXW 260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":13.582,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":140.1,"last":119,"theta":-1.853,"vega":8.913,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.519,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.5,"last":0,"theta":-1.838,"vega":8.879,"contractSymbol":"SPXW 260810P07580000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":15.062,"delta":-0.249,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52.9,"ask":53.6,"last":74.46,"theta":-1.616,"vega":7.362,"contractSymbol":"SPXW 260811P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"put","volume":4,"oi":26,"ivRaw":14.73,"delta":-0.269,"gamma":0.001,"optionHigh":58.78,"optionLow":58.78,"bid":57.2,"ask":57.9,"last":58.78,"theta":-1.647,"vega":7.659,"contractSymbol":"SPXW 260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.388,"delta":-0.29,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.6,"last":0,"theta":-1.672,"vega":7.947,"contractSymbol":"SPXW 260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":14.046,"delta":-0.313,"gamma":0.001,"optionHigh":70.06,"optionLow":70.06,"bid":67,"ask":67.8,"last":70.06,"theta":-1.692,"vega":8.225,"contractSymbol":"SPXW 260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.696,"delta":-0.338,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.4,"last":0,"theta":-1.705,"vega":8.485,"contractSymbol":"SPXW 260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":13.346,"delta":-0.364,"gamma":0.001,"optionHigh":84.61,"optionLow":84.61,"bid":78.8,"ask":79.6,"last":84.61,"theta":-1.711,"vega":8.722,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":12.988,"delta":-0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":86.3,"last":76.87,"theta":-1.708,"vega":8.927,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":5,"ivRaw":12.621,"delta":-0.424,"gamma":0.001,"optionHigh":94.79,"optionLow":94.79,"bid":92.8,"ask":93.7,"last":94.79,"theta":-1.694,"vega":9.093,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"put","volume":10,"oi":1,"ivRaw":12.256,"delta":-0.457,"gamma":0.001,"optionHigh":100.52,"optionLow":100.45,"bid":100.8,"ask":101.7,"last":100.45,"theta":-1.671,"vega":9.207,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"put","volume":17,"oi":0,"ivRaw":11.887,"delta":-0.492,"gamma":0.001,"optionHigh":117.38,"optionLow":106.9,"bid":109.6,"ask":110.5,"last":109.18,"theta":-1.635,"vega":9.259,"contractSymbol":"SPXW 260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.503,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.2,"ask":120.2,"last":0,"theta":-1.583,"vega":9.235,"contractSymbol":"SPXW 260811P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"put","volume":591,"oi":6,"ivRaw":14.036,"delta":-0.552,"gamma":0.001,"optionHigh":135.5,"optionLow":119.99,"bid":129.8,"ask":130.7,"last":135.5,"theta":-1.911,"vega":9.182,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":13.703,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":142.2,"last":135.55,"theta":-1.845,"vega":9.054,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.386,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.8,"ask":154.7,"last":0,"theta":-1.769,"vega":8.858,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.085,"delta":-0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.3,"ask":168.2,"last":143.47,"theta":-1.683,"vega":8.592,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":2,"ivRaw":12.806,"delta":-0.684,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.9,"ask":182.8,"last":178,"theta":-1.59,"vega":8.257,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.546,"delta":-0.717,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.9,"ask":201.5,"last":193.2,"theta":-1.489,"vega":7.855,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.312,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.4,"ask":218.2,"last":185.34,"theta":-1.383,"vega":7.395,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.089,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229.3,"ask":236.2,"last":0,"theta":-1.272,"vega":6.882,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.899,"delta":-0.808,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.9,"ask":255,"last":0,"theta":-1.162,"vega":6.336,"contractSymbol":"SPXW 260811P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.188,"delta":-0.253,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.3,"ask":56,"last":0,"theta":-1.621,"vega":7.536,"contractSymbol":"SPXW 260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"put","volume":32,"oi":1,"ivRaw":14.854,"delta":-0.273,"gamma":0.001,"optionHigh":63.38,"optionLow":55.73,"bid":59.7,"ask":60.5,"last":62.77,"theta":-1.649,"vega":7.827,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"put","volume":14,"oi":2,"ivRaw":14.518,"delta":-0.294,"gamma":0.001,"optionHigh":69.97,"optionLow":59.6,"bid":64.5,"ask":65.3,"last":59.6,"theta":-1.672,"vega":8.11,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.176,"delta":-0.316,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.5,"last":0,"theta":-1.69,"vega":8.381,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":1,"ivRaw":13.827,"delta":-0.341,"gamma":0.001,"optionHigh":81.67,"optionLow":81.67,"bid":75.4,"ask":76.2,"last":81.67,"theta":-1.702,"vega":8.636,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":13.479,"delta":-0.367,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.4,"last":69.5,"theta":-1.706,"vega":8.867,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.122,"delta":-0.395,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.3,"ask":89.2,"last":0,"theta":-1.702,"vega":9.067,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":10,"ivRaw":12.768,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.7,"ask":96.6,"last":89.5,"theta":-1.689,"vega":9.228,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":12.41,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.6,"last":92.5,"theta":-1.666,"vega":9.34,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"put","volume":7,"oi":1,"ivRaw":12.045,"delta":-0.492,"gamma":0.001,"optionHigh":106.29,"optionLow":105.29,"bid":112.6,"ask":113.5,"last":105.29,"theta":-1.631,"vega":9.391,"contractSymbol":"SPXW 260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"put","volume":8,"oi":1,"ivRaw":11.667,"delta":-0.528,"gamma":0.001,"optionHigh":118,"optionLow":114.5,"bid":122.2,"ask":123.1,"last":114.5,"theta":-1.58,"vega":9.369,"contractSymbol":"SPXW 260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.232,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.7,"ask":133.6,"last":0,"theta":-1.908,"vega":9.319,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.91,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.1,"ask":145.1,"last":0,"theta":-1.846,"vega":9.197,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.595,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.5,"ask":157.5,"last":0,"theta":-1.773,"vega":9.011,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.299,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.9,"ask":170.9,"last":0,"theta":-1.691,"vega":8.758,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"put","volume":2,"oi":27,"ivRaw":13.029,"delta":-0.678,"gamma":0.001,"optionHigh":184,"optionLow":184,"bid":184.2,"ask":185.3,"last":184,"theta":-1.602,"vega":8.439,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"put","volume":19,"oi":50,"ivRaw":12.76,"delta":-0.71,"gamma":0.001,"optionHigh":192.6,"optionLow":187.6,"bid":199.8,"ask":200.8,"last":192.6,"theta":-1.504,"vega":8.053,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":16,"ivRaw":12.533,"delta":-0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.2,"ask":219.8,"last":189,"theta":-1.403,"vega":7.613,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":9,"ivRaw":12.307,"delta":-0.771,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.9,"ask":237.9,"last":202.6,"theta":-1.296,"vega":7.118,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.113,"delta":-0.8,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.3,"ask":256.5,"last":0,"theta":-1.188,"vega":6.587,"contractSymbol":"SPXW 260812P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":15.242,"delta":-0.257,"gamma":0.001,"optionHigh":53.81,"optionLow":53.2,"bid":57.3,"ask":58.1,"last":53.2,"theta":-1.615,"vega":7.693,"contractSymbol":"SPXW 260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":14.909,"delta":-0.276,"gamma":0.001,"optionHigh":63.15,"optionLow":56.55,"bid":61.8,"ask":62.6,"last":63.15,"theta":-1.641,"vega":7.981,"contractSymbol":"SPXW 260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":14.575,"delta":-0.297,"gamma":0.001,"optionHigh":62.85,"optionLow":61.1,"bid":66.6,"ask":67.4,"last":61.1,"theta":-1.663,"vega":8.261,"contractSymbol":"SPXW 260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"put","volume":22,"oi":0,"ivRaw":14.235,"delta":-0.319,"gamma":0.001,"optionHigh":68.3,"optionLow":65.23,"bid":71.9,"ask":72.7,"last":65.87,"theta":-1.68,"vega":8.528,"contractSymbol":"SPXW 260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.89,"delta":-0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.4,"last":0,"theta":-1.69,"vega":8.778,"contractSymbol":"SPXW 260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":13.545,"delta":-0.369,"gamma":0.001,"optionHigh":93.1,"optionLow":79.1,"bid":83.8,"ask":84.6,"last":79.1,"theta":-1.694,"vega":9.006,"contractSymbol":"SPXW 260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.188,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91.4,"last":0,"theta":-1.688,"vega":9.202,"contractSymbol":"SPXW 260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.835,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98,"ask":98.8,"last":0,"theta":-1.675,"vega":9.36,"contractSymbol":"SPXW 260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":12.473,"delta":-0.458,"gamma":0.001,"optionHigh":99.87,"optionLow":99.87,"bid":106,"ask":107,"last":99.87,"theta":-1.651,"vega":9.47,"contractSymbol":"SPXW 260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"put","volume":6,"oi":0,"ivRaw":12.112,"delta":-0.492,"gamma":0.001,"optionHigh":118.4,"optionLow":108.27,"bid":114.8,"ask":115.8,"last":118.4,"theta":-1.616,"vega":9.52,"contractSymbol":"SPXW 260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.74,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.4,"last":0,"theta":-1.567,"vega":9.499,"contractSymbol":"SPXW 260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.351,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.9,"ask":135.8,"last":0,"theta":-1.897,"vega":9.452,"contractSymbol":"SPXW 260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.022,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.2,"ask":147.2,"last":0,"theta":-1.835,"vega":9.334,"contractSymbol":"SPXW 260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.711,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.5,"last":0,"theta":-1.765,"vega":9.154,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.422,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.9,"ask":172.8,"last":0,"theta":-1.687,"vega":8.91,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.143,"delta":-0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.2,"ask":187.1,"last":0,"theta":-1.6,"vega":8.599,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.88,"delta":-0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.6,"ask":202.5,"last":0,"theta":-1.506,"vega":8.225,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.646,"delta":-0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215,"ask":221.9,"last":0,"theta":-1.408,"vega":7.795,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.421,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.3,"ask":239.4,"last":0,"theta":-1.304,"vega":7.311,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.216,"delta":-0.794,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.5,"ask":257.7,"last":0,"theta":-1.198,"vega":6.786,"contractSymbol":"SPXW 260813P07750000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":38,"type":"put","volume":21,"oi":54,"ivRaw":13.244,"delta":-0.398,"gamma":0.001,"optionHigh":94.67,"optionLow":84.41,"bid":92.7,"ask":93.4,"last":94.67,"theta":-1.669,"vega":9.332,"contractSymbol":"SPXW 260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":33,"ivRaw":13.172,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94,"ask":94.9,"last":84.48,"theta":-1.667,"vega":9.367,"contractSymbol":"SPXW 260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"put","volume":9,"oi":32,"ivRaw":13.033,"delta":-0.415,"gamma":0.001,"optionHigh":102.07,"optionLow":97.86,"bid":96.9,"ask":97.8,"last":102.07,"theta":-1.662,"vega":9.431,"contractSymbol":"SPXW 260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"put","volume":31,"oi":346,"ivRaw":12.893,"delta":-0.427,"gamma":0.001,"optionHigh":103.44,"optionLow":90.26,"bid":100.1,"ask":100.8,"last":103.44,"theta":-1.655,"vega":9.489,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":76,"ivRaw":12.747,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.1,"ask":103.9,"last":89.17,"theta":-1.646,"vega":9.538,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"put","volume":10,"oi":7,"ivRaw":12.609,"delta":-0.452,"gamma":0.001,"optionHigh":108.65,"optionLow":97,"bid":106.4,"ask":107.2,"last":105.61,"theta":-1.637,"vega":9.58,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":167,"ivRaw":12.535,"delta":-0.458,"gamma":0.001,"optionHigh":111.58,"optionLow":111.58,"bid":108.2,"ask":108.9,"last":111.58,"theta":-1.631,"vega":9.597,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":107,"ivRaw":12.464,"delta":-0.464,"gamma":0.001,"optionHigh":117,"optionLow":108.53,"bid":109.7,"ask":110.6,"last":112.05,"theta":-1.625,"vega":9.612,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"put","volume":23,"oi":25,"ivRaw":12.316,"delta":-0.478,"gamma":0.001,"optionHigh":118.8,"optionLow":103.4,"bid":113.2,"ask":114.1,"last":117.6,"theta":-1.611,"vega":9.635,"contractSymbol":"SPXW 260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"put","volume":92,"oi":365,"ivRaw":12.174,"delta":-0.491,"gamma":0.001,"optionHigh":124.5,"optionLow":105.7,"bid":117,"ask":117.7,"last":115.98,"theta":-1.597,"vega":9.648,"contractSymbol":"SPXW 260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"put","volume":6,"oi":26,"ivRaw":12.027,"delta":-0.505,"gamma":0.001,"optionHigh":128.4,"optionLow":110.33,"bid":120.5,"ask":121.4,"last":113.7,"theta":-1.579,"vega":9.65,"contractSymbol":"SPXW 260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":29,"ivRaw":11.88,"delta":-0.519,"gamma":0.001,"optionHigh":123.52,"optionLow":123.52,"bid":124.4,"ask":125.3,"last":123.52,"theta":-1.559,"vega":9.639,"contractSymbol":"SPXW 260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"put","volume":27,"oi":33,"ivRaw":11.803,"delta":-0.526,"gamma":0.001,"optionHigh":125.45,"optionLow":112.7,"bid":126.5,"ask":127.2,"last":117.12,"theta":-1.549,"vega":9.63,"contractSymbol":"SPXW 260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":14.727,"delta":-0.523,"gamma":0.001,"optionHigh":127.47,"optionLow":124.6,"bid":128.3,"ask":129.3,"last":127.47,"theta":-1.922,"vega":9.634,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"put","volume":3,"oi":43,"ivRaw":14.595,"delta":-0.535,"gamma":0.001,"optionHigh":141,"optionLow":121.9,"bid":132.5,"ask":133.4,"last":141,"theta":-1.902,"vega":9.614,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"put","volume":11,"oi":547,"ivRaw":14.46,"delta":-0.546,"gamma":0.001,"optionHigh":144.36,"optionLow":127.07,"bid":136.9,"ask":137.6,"last":142.4,"theta":-1.88,"vega":9.585,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":157,"ivRaw":14.329,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":142.1,"last":122.51,"theta":-1.857,"vega":9.546,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":10,"ivRaw":14.199,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.7,"ask":146.6,"last":241.8,"theta":-1.833,"vega":9.499,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"put","volume":3,"oi":34,"ivRaw":14.14,"delta":-0.576,"gamma":0.001,"optionHigh":154,"optionLow":154,"bid":148,"ask":148.9,"last":154,"theta":-1.821,"vega":9.472,"contractSymbol":"SPXW 260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":7,"ivRaw":14.073,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.4,"ask":151.3,"last":139.2,"theta":-1.807,"vega":9.442,"contractSymbol":"SPXW 260814P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":45,"type":"put","volume":1,"oi":750,"ivRaw":12.701,"delta":-0.439,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":111.2,"ask":112.5,"last":120,"theta":-1.527,"vega":10.343,"contractSymbol":"SPX 260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":45,"type":"put","volume":202,"oi":965,"ivRaw":12.638,"delta":-0.444,"gamma":0.001,"optionHigh":116.68,"optionLow":104.57,"bid":112.9,"ask":114.1,"last":116.68,"theta":-1.524,"vega":10.365,"contractSymbol":"SPX 260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"put","volume":170,"oi":242,"ivRaw":12.563,"delta":-0.45,"gamma":0.001,"optionHigh":120.93,"optionLow":106.3,"bid":114.4,"ask":115.7,"last":106.46,"theta":-1.519,"vega":10.386,"contractSymbol":"SPX 260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"put","volume":81,"oi":458,"ivRaw":12.5,"delta":-0.456,"gamma":0.001,"optionHigh":122.84,"optionLow":109.84,"bid":116.1,"ask":117.4,"last":110.22,"theta":-1.515,"vega":10.404,"contractSymbol":"SPX 260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"put","volume":169,"oi":1472,"ivRaw":12.43,"delta":-0.462,"gamma":0.001,"optionHigh":126.82,"optionLow":109.92,"bid":117.7,"ask":119.1,"last":121.67,"theta":-1.509,"vega":10.42,"contractSymbol":"SPX 260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"put","volume":37,"oi":230,"ivRaw":12.361,"delta":-0.468,"gamma":0.001,"optionHigh":128.57,"optionLow":114.59,"bid":119.4,"ask":120.8,"last":122.8,"theta":-1.504,"vega":10.433,"contractSymbol":"SPX 260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":292,"ivRaw":12.29,"delta":-0.474,"gamma":0.001,"optionHigh":130.3,"optionLow":123.59,"bid":121.1,"ask":122.5,"last":123.59,"theta":-1.498,"vega":10.445,"contractSymbol":"SPX 260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"put","volume":44,"oi":736,"ivRaw":12.233,"delta":-0.48,"gamma":0.001,"optionHigh":132.29,"optionLow":114.02,"bid":123,"ask":124.3,"last":114.02,"theta":-1.494,"vega":10.454,"contractSymbol":"SPX 260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"put","volume":12,"oi":165,"ivRaw":12.156,"delta":-0.487,"gamma":0.001,"optionHigh":134.7,"optionLow":130.82,"bid":124.7,"ask":126,"last":130.82,"theta":-1.486,"vega":10.461,"contractSymbol":"SPX 260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"put","volume":893,"oi":33155,"ivRaw":12.096,"delta":-0.493,"gamma":0.001,"optionHigh":135.9,"optionLow":115.42,"bid":126.6,"ask":127.9,"last":126.55,"theta":-1.481,"vega":10.465,"contractSymbol":"SPX 260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"put","volume":23,"oi":166,"ivRaw":12.018,"delta":-0.499,"gamma":0.001,"optionHigh":136.5,"optionLow":118.93,"bid":128.3,"ask":129.7,"last":127.81,"theta":-1.472,"vega":10.466,"contractSymbol":"SPX 260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"put","volume":20,"oi":271,"ivRaw":11.953,"delta":-0.506,"gamma":0.001,"optionHigh":135.11,"optionLow":125.03,"bid":130.3,"ask":131.6,"last":128.44,"theta":-1.465,"vega":10.465,"contractSymbol":"SPX 260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"put","volume":22,"oi":701,"ivRaw":11.883,"delta":-0.512,"gamma":0.001,"optionHigh":139.9,"optionLow":122.5,"bid":132.2,"ask":133.5,"last":131,"theta":-1.457,"vega":10.461,"contractSymbol":"SPX 260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"put","volume":325,"oi":255,"ivRaw":11.806,"delta":-0.519,"gamma":0.001,"optionHigh":140.2,"optionLow":125.4,"bid":134,"ask":135.4,"last":132.6,"theta":-1.448,"vega":10.454,"contractSymbol":"SPX 260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"put","volume":35,"oi":1119,"ivRaw":11.744,"delta":-0.525,"gamma":0.001,"optionHigh":141.26,"optionLow":125.27,"bid":136.1,"ask":137.4,"last":126.63,"theta":-1.44,"vega":10.444,"contractSymbol":"SPX 260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"put","volume":24,"oi":225,"ivRaw":11.661,"delta":-0.532,"gamma":0.001,"optionHigh":143.08,"optionLow":126.02,"bid":137.9,"ask":139.3,"last":130.6,"theta":-1.429,"vega":10.431,"contractSymbol":"SPX 260821P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"put","volume":20,"oi":192,"ivRaw":14.863,"delta":-0.526,"gamma":0.001,"optionHigh":140,"optionLow":127.82,"bid":139.9,"ask":141.4,"last":136,"theta":-1.806,"vega":10.443,"contractSymbol":"SPX 260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"put","volume":16,"oi":214,"ivRaw":14.791,"delta":-0.532,"gamma":0.001,"optionHigh":149.07,"optionLow":130.5,"bid":141.8,"ask":143.4,"last":149.07,"theta":-1.796,"vega":10.432,"contractSymbol":"SPX 260821P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"put","volume":7,"oi":312,"ivRaw":14.736,"delta":-0.537,"gamma":0.001,"optionHigh":151.65,"optionLow":133.8,"bid":144,"ask":145.5,"last":136.79,"theta":-1.788,"vega":10.42,"contractSymbol":"SPX 260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"put","volume":60,"oi":10390,"ivRaw":14.659,"delta":-0.542,"gamma":0.001,"optionHigh":153.85,"optionLow":135,"bid":146.3,"ask":147.6,"last":146.48,"theta":-1.778,"vega":10.406,"contractSymbol":"SPX 260821P07550000","inTheMoney":true}],"fetchedAt":"2026-07-07T20:26:38.420Z","delayMinutes":0,"source":"schwab"}