{"ticker":"SPX","spot":7537.43,"expirations":["2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-14"],"contracts":[{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"call","volume":4872,"oi":1550,"ivRaw":32.105,"delta":0.996,"gamma":0.001,"optionHigh":60.64,"optionLow":22.5,"bid":46.2,"ask":48.1,"last":50.08,"theta":-0.329,"vega":0.007,"contractSymbol":"SPXW  260706C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"call","volume":5174,"oi":1115,"ivRaw":29.075,"delta":0.995,"gamma":0.001,"optionHigh":55.76,"optionLow":19.3,"bid":41.2,"ask":43.1,"last":41.43,"theta":-0.329,"vega":0.008,"contractSymbol":"SPXW  260706C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"call","volume":14082,"oi":3300,"ivRaw":26.016,"delta":0.995,"gamma":0.001,"optionHigh":50.12,"optionLow":16.4,"bid":36.2,"ask":38.1,"last":37,"theta":-0.329,"vega":0.009,"contractSymbol":"SPXW  260706C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"call","volume":13074,"oi":1104,"ivRaw":22.875,"delta":0.994,"gamma":0.001,"optionHigh":45.83,"optionLow":13.7,"bid":31.2,"ask":33.1,"last":32.68,"theta":-0.329,"vega":0.009,"contractSymbol":"SPXW  260706C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"call","volume":19850,"oi":1350,"ivRaw":19.762,"delta":0.993,"gamma":0.002,"optionHigh":40.04,"optionLow":11.1,"bid":26.2,"ask":28.1,"last":27.38,"theta":-0.329,"vega":0.011,"contractSymbol":"SPXW  260706C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"call","volume":34889,"oi":3461,"ivRaw":16.64,"delta":0.992,"gamma":0.002,"optionHigh":35.1,"optionLow":8.7,"bid":21.2,"ask":23.1,"last":21.74,"theta":-0.33,"vega":0.013,"contractSymbol":"SPXW  260706C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"call","volume":56986,"oi":4893,"ivRaw":13.356,"delta":0.99,"gamma":0.003,"optionHigh":30.23,"optionLow":6.7,"bid":16.7,"ask":18.1,"last":16.91,"theta":-0.329,"vega":0.015,"contractSymbol":"SPXW  260706C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"call","volume":66871,"oi":2229,"ivRaw":10.007,"delta":0.987,"gamma":0.006,"optionHigh":25.86,"optionLow":4.9,"bid":12,"ask":13,"last":11.7,"theta":-0.329,"vega":0.019,"contractSymbol":"SPXW  260706C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"call","volume":102044,"oi":1646,"ivRaw":6.512,"delta":0.982,"gamma":0.012,"optionHigh":21.19,"optionLow":3.7,"bid":7.1,"ask":7.8,"last":6.6,"theta":-0.329,"vega":0.026,"contractSymbol":"SPXW  260706C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"call","volume":130074,"oi":1283,"ivRaw":2.747,"delta":0.96,"gamma":0.055,"optionHigh":16.34,"optionLow":1.4,"bid":1.9,"ask":2.9,"last":1.9,"theta":-0.329,"vega":0.049,"contractSymbol":"SPXW  260706C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"call","volume":200475,"oi":2210,"ivRaw":3.018,"delta":0.094,"gamma":0.097,"optionHigh":11.79,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.15,"theta":-0.075,"vega":0.095,"contractSymbol":"SPXW  260706C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"call","volume":184517,"oi":1536,"ivRaw":6.169,"delta":0.019,"gamma":0.013,"optionHigh":7.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.027,"contractSymbol":"SPXW  260706C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"call","volume":217997,"oi":6076,"ivRaw":9.672,"delta":0.013,"gamma":0.006,"optionHigh":4.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.019,"contractSymbol":"SPXW  260706C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"call","volume":96629,"oi":1226,"ivRaw":13.017,"delta":0.01,"gamma":0.004,"optionHigh":3,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW  260706C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"call","volume":67010,"oi":3140,"ivRaw":16.287,"delta":0.008,"gamma":0.002,"optionHigh":2.35,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260706C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"call","volume":33489,"oi":2379,"ivRaw":19.397,"delta":0.007,"gamma":0.002,"optionHigh":1.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260706C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"call","volume":19843,"oi":2529,"ivRaw":22.489,"delta":0.006,"gamma":0.001,"optionHigh":1.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260706C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"call","volume":12720,"oi":1321,"ivRaw":25.601,"delta":0.005,"gamma":0.001,"optionHigh":1.1,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260706C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"call","volume":11809,"oi":1528,"ivRaw":28.629,"delta":0.005,"gamma":0.001,"optionHigh":0.85,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260706C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"call","volume":10910,"oi":1798,"ivRaw":31.624,"delta":0.004,"gamma":0.001,"optionHigh":0.7,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260706C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"call","volume":262,"oi":865,"ivRaw":12.112,"delta":0.874,"gamma":0.004,"optionHigh":62.13,"optionLow":32.3,"bid":57.1,"ask":58.2,"last":57.75,"theta":-9.322,"vega":0.813,"contractSymbol":"SPXW  260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"call","volume":654,"oi":650,"ivRaw":11.837,"delta":0.856,"gamma":0.005,"optionHigh":59.1,"optionLow":29.7,"bid":52.5,"ask":53.6,"last":53.77,"theta":-9.772,"vega":0.89,"contractSymbol":"SPXW  260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"call","volume":1403,"oi":1745,"ivRaw":11.485,"delta":0.837,"gamma":0.006,"optionHigh":54,"optionLow":25,"bid":48,"ask":49.1,"last":48.65,"theta":-10.222,"vega":0.965,"contractSymbol":"SPXW  260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"call","volume":754,"oi":288,"ivRaw":11.205,"delta":0.814,"gamma":0.006,"optionHigh":49.03,"optionLow":22.3,"bid":43.5,"ask":44.7,"last":44.27,"theta":-10.822,"vega":1.05,"contractSymbol":"SPXW  260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"call","volume":1344,"oi":271,"ivRaw":10.879,"delta":0.788,"gamma":0.007,"optionHigh":44.7,"optionLow":20.2,"bid":39.2,"ask":40.4,"last":39.99,"theta":-11.471,"vega":1.135,"contractSymbol":"SPXW  260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"call","volume":1825,"oi":239,"ivRaw":10.63,"delta":0.757,"gamma":0.008,"optionHigh":40.3,"optionLow":17.4,"bid":35.1,"ask":36.2,"last":35.69,"theta":-12.326,"vega":1.225,"contractSymbol":"SPXW  260707C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"call","volume":3884,"oi":938,"ivRaw":10.346,"delta":0.723,"gamma":0.008,"optionHigh":36.47,"optionLow":14.6,"bid":31.3,"ask":31.9,"last":31.85,"theta":-13.275,"vega":1.311,"contractSymbol":"SPXW  260707C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"call","volume":3543,"oi":443,"ivRaw":10.094,"delta":0.684,"gamma":0.009,"optionHigh":32.47,"optionLow":12.7,"bid":27.6,"ask":27.9,"last":28,"theta":-14.425,"vega":1.392,"contractSymbol":"SPXW  260707C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"call","volume":4934,"oi":571,"ivRaw":9.851,"delta":0.641,"gamma":0.01,"optionHigh":28.5,"optionLow":10.7,"bid":23.9,"ask":24.3,"last":24.5,"theta":-15.775,"vega":1.463,"contractSymbol":"SPXW  260707C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"call","volume":4863,"oi":327,"ivRaw":9.633,"delta":0.593,"gamma":0.01,"optionHigh":25,"optionLow":9,"bid":20.5,"ask":20.8,"last":20.77,"theta":-17.376,"vega":1.518,"contractSymbol":"SPXW  260707C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"call","volume":6684,"oi":414,"ivRaw":9.422,"delta":0.542,"gamma":0.011,"optionHigh":21.53,"optionLow":7.6,"bid":17.3,"ask":17.6,"last":17.6,"theta":-16.65,"vega":1.552,"contractSymbol":"SPXW  260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"call","volume":5586,"oi":439,"ivRaw":9.683,"delta":0.488,"gamma":0.011,"optionHigh":18.52,"optionLow":6.2,"bid":14.4,"ask":14.7,"last":14.55,"theta":-14.494,"vega":1.56,"contractSymbol":"SPXW  260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"call","volume":13261,"oi":2570,"ivRaw":9.52,"delta":0.435,"gamma":0.011,"optionHigh":15.47,"optionLow":5,"bid":11.8,"ask":12,"last":12,"theta":-11.944,"vega":1.539,"contractSymbol":"SPXW  260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"call","volume":3607,"oi":319,"ivRaw":9.308,"delta":0.38,"gamma":0.01,"optionHigh":12.81,"optionLow":4.14,"bid":9.6,"ask":9.8,"last":9.76,"theta":-9.6,"vega":1.489,"contractSymbol":"SPXW  260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"call","volume":5735,"oi":503,"ivRaw":9.245,"delta":0.328,"gamma":0.01,"optionHigh":10.5,"optionLow":3.3,"bid":7.6,"ask":7.9,"last":7.64,"theta":-7.75,"vega":1.413,"contractSymbol":"SPXW  260707C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"call","volume":5130,"oi":756,"ivRaw":9.099,"delta":0.277,"gamma":0.009,"optionHigh":8.41,"optionLow":2.8,"bid":6,"ask":6.2,"last":6.2,"theta":-6.05,"vega":1.308,"contractSymbol":"SPXW  260707C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"call","volume":6157,"oi":1105,"ivRaw":8.981,"delta":0.229,"gamma":0.009,"optionHigh":6.6,"optionLow":2.1,"bid":4.6,"ask":4.8,"last":4.64,"theta":-4.647,"vega":1.184,"contractSymbol":"SPXW  260707C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"call","volume":7167,"oi":1692,"ivRaw":8.87,"delta":0.185,"gamma":0.008,"optionHigh":5.15,"optionLow":1.7,"bid":3.4,"ask":3.6,"last":3.51,"theta":-3.498,"vega":1.044,"contractSymbol":"SPXW  260707C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"call","volume":7055,"oi":743,"ivRaw":8.762,"delta":0.146,"gamma":0.007,"optionHigh":3.95,"optionLow":1.25,"bid":2.5,"ask":2.7,"last":2.65,"theta":-2.572,"vega":0.896,"contractSymbol":"SPXW  260707C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"call","volume":3492,"oi":559,"ivRaw":8.659,"delta":0.113,"gamma":0.006,"optionHigh":3,"optionLow":0.95,"bid":1.8,"ask":1.9,"last":1.93,"theta":-1.847,"vega":0.748,"contractSymbol":"SPXW  260707C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"call","volume":112,"oi":178,"ivRaw":11.338,"delta":0.807,"gamma":0.004,"optionHigh":64.86,"optionLow":41.53,"bid":57.5,"ask":67.3,"last":59.5,"theta":-7.297,"vega":1.528,"contractSymbol":"SPXW  260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"call","volume":147,"oi":710,"ivRaw":11.16,"delta":0.787,"gamma":0.005,"optionHigh":62.03,"optionLow":36.85,"bid":57.4,"ask":58.5,"last":55.87,"theta":-7.514,"vega":1.616,"contractSymbol":"SPXW  260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"call","volume":1007,"oi":3382,"ivRaw":10.962,"delta":0.767,"gamma":0.005,"optionHigh":59.18,"optionLow":33.2,"bid":53.1,"ask":54.3,"last":54,"theta":-7.704,"vega":1.702,"contractSymbol":"SPXW  260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"call","volume":229,"oi":138,"ivRaw":10.77,"delta":0.745,"gamma":0.005,"optionHigh":52.79,"optionLow":29.8,"bid":45,"ask":54.4,"last":47.2,"theta":-7.881,"vega":1.788,"contractSymbol":"SPXW  260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"call","volume":323,"oi":230,"ivRaw":10.604,"delta":0.72,"gamma":0.006,"optionHigh":49.87,"optionLow":26.7,"bid":45.1,"ask":46.3,"last":43.26,"theta":-8.048,"vega":1.873,"contractSymbol":"SPXW  260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"call","volume":436,"oi":149,"ivRaw":10.43,"delta":0.693,"gamma":0.006,"optionHigh":46.35,"optionLow":26,"bid":41.4,"ask":42.2,"last":39.6,"theta":-8.175,"vega":1.953,"contractSymbol":"SPXW  260708C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"call","volume":615,"oi":511,"ivRaw":10.219,"delta":0.665,"gamma":0.006,"optionHigh":42.95,"optionLow":22,"bid":38,"ask":38.3,"last":34.7,"theta":-8.233,"vega":2.025,"contractSymbol":"SPXW  260708C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"call","volume":1045,"oi":2479,"ivRaw":10.066,"delta":0.634,"gamma":0.007,"optionHigh":39.25,"optionLow":19.5,"bid":34.4,"ask":34.7,"last":32.6,"theta":-8.275,"vega":2.091,"contractSymbol":"SPXW  260708C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"call","volume":962,"oi":467,"ivRaw":9.888,"delta":0.602,"gamma":0.007,"optionHigh":35.6,"optionLow":17.96,"bid":30.9,"ask":31.3,"last":30.6,"theta":-8.24,"vega":2.145,"contractSymbol":"SPXW  260708C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"call","volume":763,"oi":376,"ivRaw":9.706,"delta":0.567,"gamma":0.007,"optionHigh":31.77,"optionLow":15,"bid":27.7,"ask":28,"last":25.7,"theta":-8.128,"vega":2.186,"contractSymbol":"SPXW  260708C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"call","volume":1293,"oi":346,"ivRaw":9.583,"delta":0.531,"gamma":0.007,"optionHigh":28.47,"optionLow":13.37,"bid":24.6,"ask":24.9,"last":24.3,"theta":-7.979,"vega":2.21,"contractSymbol":"SPXW  260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"call","volume":495,"oi":500,"ivRaw":9.425,"delta":0.493,"gamma":0.008,"optionHigh":25.2,"optionLow":12.2,"bid":21.7,"ask":22,"last":21.6,"theta":-7.725,"vega":2.217,"contractSymbol":"SPXW  260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"call","volume":1672,"oi":1005,"ivRaw":9.902,"delta":0.458,"gamma":0.007,"optionHigh":22.7,"optionLow":9.7,"bid":19,"ask":19.3,"last":18.9,"theta":-7.823,"vega":2.204,"contractSymbol":"SPXW  260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"call","volume":340,"oi":125,"ivRaw":9.756,"delta":0.421,"gamma":0.007,"optionHigh":19.83,"optionLow":8.6,"bid":16.5,"ask":16.8,"last":16.28,"theta":-7.43,"vega":2.173,"contractSymbol":"SPXW  260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"call","volume":857,"oi":341,"ivRaw":9.663,"delta":0.384,"gamma":0.007,"optionHigh":16.91,"optionLow":7.21,"bid":14.2,"ask":14.5,"last":13.5,"theta":-7.006,"vega":2.122,"contractSymbol":"SPXW  260708C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"call","volume":1604,"oi":929,"ivRaw":9.525,"delta":0.347,"gamma":0.007,"optionHigh":14.63,"optionLow":6,"bid":12.2,"ask":12.4,"last":11.82,"theta":-6.485,"vega":2.051,"contractSymbol":"SPXW  260708C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"call","volume":1080,"oi":328,"ivRaw":9.39,"delta":0.31,"gamma":0.007,"optionHigh":12.5,"optionLow":5.3,"bid":10.3,"ask":10.6,"last":10.2,"theta":-5.915,"vega":1.961,"contractSymbol":"SPXW  260708C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"call","volume":2097,"oi":1466,"ivRaw":9.312,"delta":0.276,"gamma":0.006,"optionHigh":10.7,"optionLow":4.37,"bid":8.6,"ask":8.9,"last":8.8,"theta":-5.357,"vega":1.856,"contractSymbol":"SPXW  260708C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"call","volume":1080,"oi":1210,"ivRaw":9.189,"delta":0.242,"gamma":0.006,"optionHigh":9.1,"optionLow":3.6,"bid":7.1,"ask":7.4,"last":7.1,"theta":-4.74,"vega":1.733,"contractSymbol":"SPXW  260708C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"call","volume":738,"oi":307,"ivRaw":9.078,"delta":0.209,"gamma":0.006,"optionHigh":7.5,"optionLow":2.9,"bid":5.9,"ask":6.1,"last":6,"theta":-4.132,"vega":1.598,"contractSymbol":"SPXW  260708C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"call","volume":72,"oi":176,"ivRaw":11.23,"delta":0.761,"gamma":0.004,"optionHigh":70.01,"optionLow":47.12,"bid":62,"ask":71.9,"last":70.01,"theta":-5.814,"vega":2.117,"contractSymbol":"SPXW  260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"call","volume":553,"oi":624,"ivRaw":11.065,"delta":0.743,"gamma":0.004,"optionHigh":63.26,"optionLow":43.87,"bid":61.9,"ask":63.3,"last":63.26,"theta":-5.909,"vega":2.199,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"call","volume":171,"oi":1852,"ivRaw":10.909,"delta":0.724,"gamma":0.005,"optionHigh":62.85,"optionLow":38.51,"bid":58,"ask":59.4,"last":57.2,"theta":-5.995,"vega":2.281,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"call","volume":82,"oi":200,"ivRaw":10.758,"delta":0.703,"gamma":0.005,"optionHigh":55.06,"optionLow":38.5,"bid":54.1,"ask":55.5,"last":50.37,"theta":-6.069,"vega":2.36,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"call","volume":99,"oi":1084,"ivRaw":10.609,"delta":0.682,"gamma":0.005,"optionHigh":54.3,"optionLow":32.25,"bid":50.8,"ask":51.2,"last":48.95,"theta":-6.128,"vega":2.434,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"call","volume":205,"oi":163,"ivRaw":10.459,"delta":0.658,"gamma":0.005,"optionHigh":50.6,"optionLow":29.55,"bid":47.1,"ask":47.5,"last":50.07,"theta":-6.165,"vega":2.503,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"call","volume":714,"oi":348,"ivRaw":10.306,"delta":0.634,"gamma":0.005,"optionHigh":47.1,"optionLow":28.67,"bid":43.5,"ask":43.9,"last":41.95,"theta":-6.177,"vega":2.566,"contractSymbol":"SPXW  260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"call","volume":269,"oi":885,"ivRaw":10.165,"delta":0.608,"gamma":0.006,"optionHigh":43.46,"optionLow":25.5,"bid":40,"ask":40.4,"last":40,"theta":-6.17,"vega":2.62,"contractSymbol":"SPXW  260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"call","volume":274,"oi":222,"ivRaw":10.014,"delta":0.581,"gamma":0.006,"optionHigh":40.6,"optionLow":22.8,"bid":36.7,"ask":37.1,"last":34.86,"theta":-6.126,"vega":2.663,"contractSymbol":"SPXW  260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"call","volume":288,"oi":1179,"ivRaw":9.871,"delta":0.553,"gamma":0.006,"optionHigh":37.46,"optionLow":20.93,"bid":33.5,"ask":33.9,"last":31.7,"theta":-6.056,"vega":2.696,"contractSymbol":"SPXW  260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"call","volume":865,"oi":441,"ivRaw":9.731,"delta":0.524,"gamma":0.006,"optionHigh":34.2,"optionLow":18.68,"bid":30.4,"ask":30.8,"last":29.9,"theta":-5.954,"vega":2.715,"contractSymbol":"SPXW  260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"call","volume":624,"oi":324,"ivRaw":9.595,"delta":0.494,"gamma":0.006,"optionHigh":30.9,"optionLow":17.3,"bid":27.5,"ask":27.9,"last":25.77,"theta":-5.819,"vega":2.719,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"call","volume":728,"oi":3746,"ivRaw":10.286,"delta":0.466,"gamma":0.006,"optionHigh":28.1,"optionLow":14.59,"bid":24.8,"ask":25.2,"last":24.15,"theta":-6.072,"vega":2.709,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"call","volume":365,"oi":453,"ivRaw":10.17,"delta":0.437,"gamma":0.006,"optionHigh":25,"optionLow":13.1,"bid":22.2,"ask":22.6,"last":21.8,"theta":-5.885,"vega":2.685,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"call","volume":922,"oi":800,"ivRaw":10.037,"delta":0.407,"gamma":0.006,"optionHigh":22.8,"optionLow":12,"bid":19.8,"ask":20.2,"last":19.16,"theta":-5.657,"vega":2.645,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"call","volume":238,"oi":224,"ivRaw":9.939,"delta":0.378,"gamma":0.006,"optionHigh":19.06,"optionLow":10.6,"bid":17.6,"ask":17.9,"last":17.5,"theta":-5.416,"vega":2.591,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"call","volume":362,"oi":280,"ivRaw":9.802,"delta":0.349,"gamma":0.006,"optionHigh":17.95,"optionLow":9.42,"bid":15.5,"ask":15.8,"last":15.36,"theta":-5.123,"vega":2.52,"contractSymbol":"SPXW  260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"call","volume":348,"oi":4255,"ivRaw":9.702,"delta":0.32,"gamma":0.005,"optionHigh":15.81,"optionLow":7.93,"bid":13.5,"ask":13.8,"last":13.05,"theta":-4.826,"vega":2.435,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"call","volume":285,"oi":242,"ivRaw":9.581,"delta":0.291,"gamma":0.005,"optionHigh":13.68,"optionLow":6.47,"bid":11.8,"ask":12,"last":11.63,"theta":-4.494,"vega":2.335,"contractSymbol":"SPXW  260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"call","volume":204,"oi":196,"ivRaw":9.479,"delta":0.263,"gamma":0.005,"optionHigh":12.1,"optionLow":5.7,"bid":10.1,"ask":10.4,"last":10.1,"theta":-4.157,"vega":2.223,"contractSymbol":"SPXW  260709C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"call","volume":179,"oi":755,"ivRaw":11.397,"delta":0.732,"gamma":0.004,"optionHigh":74.95,"optionLow":52.06,"bid":71.6,"ask":73,"last":74.34,"theta":-5.23,"vega":2.6,"contractSymbol":"SPXW  260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"call","volume":134,"oi":194,"ivRaw":11.262,"delta":0.715,"gamma":0.004,"optionHigh":73,"optionLow":48.92,"bid":64.7,"ask":71.5,"last":73,"theta":-5.283,"vega":2.677,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"call","volume":1109,"oi":4886,"ivRaw":11.136,"delta":0.697,"gamma":0.004,"optionHigh":68.71,"optionLow":46,"bid":63.9,"ask":65.3,"last":64.31,"theta":-5.33,"vega":2.752,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"call","volume":184,"oi":205,"ivRaw":10.999,"delta":0.679,"gamma":0.004,"optionHigh":65.37,"optionLow":42,"bid":60.6,"ask":61,"last":58.9,"theta":-5.362,"vega":2.823,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"call","volume":242,"oi":672,"ivRaw":10.867,"delta":0.66,"gamma":0.004,"optionHigh":60,"optionLow":38.94,"bid":56.9,"ask":57.3,"last":54.85,"theta":-5.384,"vega":2.889,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"call","volume":293,"oi":964,"ivRaw":10.721,"delta":0.64,"gamma":0.004,"optionHigh":57.75,"optionLow":37.42,"bid":53.3,"ask":53.7,"last":49.67,"theta":-5.387,"vega":2.95,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"call","volume":655,"oi":505,"ivRaw":10.594,"delta":0.619,"gamma":0.005,"optionHigh":54.43,"optionLow":35.9,"bid":49.8,"ask":50.2,"last":48.15,"theta":-5.383,"vega":3.004,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"call","volume":1024,"oi":1391,"ivRaw":10.448,"delta":0.597,"gamma":0.005,"optionHigh":50.6,"optionLow":30.7,"bid":46.3,"ask":46.7,"last":46.09,"theta":-5.353,"vega":3.051,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"call","volume":862,"oi":1938,"ivRaw":10.319,"delta":0.574,"gamma":0.005,"optionHigh":46.7,"optionLow":28.47,"bid":43,"ask":43.4,"last":42.89,"theta":-5.315,"vega":3.09,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"call","volume":460,"oi":423,"ivRaw":10.186,"delta":0.55,"gamma":0.005,"optionHigh":44.02,"optionLow":27.6,"bid":39.9,"ask":40.2,"last":39.75,"theta":-5.256,"vega":3.118,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"call","volume":742,"oi":1123,"ivRaw":10.063,"delta":0.525,"gamma":0.005,"optionHigh":40.87,"optionLow":24.7,"bid":36.8,"ask":37.2,"last":36.5,"theta":-5.182,"vega":3.137,"contractSymbol":"SPXW  260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"call","volume":475,"oi":1225,"ivRaw":9.934,"delta":0.5,"gamma":0.005,"optionHigh":37.82,"optionLow":23.63,"bid":33.8,"ask":34.2,"last":33.55,"theta":-5.085,"vega":3.143,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"call","volume":2803,"oi":5889,"ivRaw":10.737,"delta":0.477,"gamma":0.005,"optionHigh":34.9,"optionLow":19.9,"bid":31,"ask":31.4,"last":30.85,"theta":-5.367,"vega":3.137,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"call","volume":546,"oi":379,"ivRaw":10.625,"delta":0.453,"gamma":0.005,"optionHigh":31.85,"optionLow":18.3,"bid":28.3,"ask":28.7,"last":27.95,"theta":-5.243,"vega":3.12,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"call","volume":838,"oi":847,"ivRaw":10.506,"delta":0.429,"gamma":0.005,"optionHigh":28.9,"optionLow":16.4,"bid":25.8,"ask":26.1,"last":25.5,"theta":-5.095,"vega":3.092,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"call","volume":437,"oi":234,"ivRaw":10.396,"delta":0.404,"gamma":0.005,"optionHigh":26.44,"optionLow":14.9,"bid":23.4,"ask":23.7,"last":23,"theta":-4.934,"vega":3.05,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"call","volume":1103,"oi":1081,"ivRaw":10.292,"delta":0.379,"gamma":0.005,"optionHigh":23.9,"optionLow":13.5,"bid":21.1,"ask":21.4,"last":20.76,"theta":-4.757,"vega":2.997,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"call","volume":1489,"oi":1869,"ivRaw":10.179,"delta":0.355,"gamma":0.005,"optionHigh":21.75,"optionLow":11.8,"bid":19,"ask":19.3,"last":18.55,"theta":-4.557,"vega":2.931,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"call","volume":803,"oi":955,"ivRaw":10.072,"delta":0.33,"gamma":0.005,"optionHigh":19.5,"optionLow":10.5,"bid":17,"ask":17.3,"last":16.8,"theta":-4.345,"vega":2.852,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"call","volume":349,"oi":394,"ivRaw":9.972,"delta":0.306,"gamma":0.004,"optionHigh":16.96,"optionLow":9.5,"bid":15.1,"ask":15.4,"last":15.03,"theta":-4.121,"vega":2.762,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"call","volume":36,"oi":49,"ivRaw":9.79,"delta":0.702,"gamma":0.003,"optionHigh":79.4,"optionLow":62.43,"bid":74.3,"ask":80.5,"last":79.4,"theta":-3.185,"vega":3.618,"contractSymbol":"SPXW  260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"call","volume":22,"oi":69,"ivRaw":9.693,"delta":0.686,"gamma":0.004,"optionHigh":76.2,"optionLow":56.85,"bid":73.8,"ask":74.2,"last":72.7,"theta":-3.209,"vega":3.701,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"call","volume":205,"oi":1038,"ivRaw":9.577,"delta":0.67,"gamma":0.004,"optionHigh":74.1,"optionLow":52.14,"bid":70.1,"ask":70.5,"last":66.7,"theta":-3.222,"vega":3.778,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"call","volume":60,"oi":522,"ivRaw":9.467,"delta":0.653,"gamma":0.004,"optionHigh":68.7,"optionLow":49.17,"bid":66.4,"ask":66.8,"last":64.78,"theta":-3.232,"vega":3.851,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"call","volume":103,"oi":78,"ivRaw":9.364,"delta":0.636,"gamma":0.004,"optionHigh":66.85,"optionLow":46.5,"bid":62.8,"ask":63.2,"last":62.58,"theta":-3.238,"vega":3.919,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"call","volume":99,"oi":115,"ivRaw":9.251,"delta":0.618,"gamma":0.004,"optionHigh":63.97,"optionLow":46.9,"bid":59.2,"ask":59.6,"last":61,"theta":-3.235,"vega":3.98,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"call","volume":212,"oi":124,"ivRaw":9.141,"delta":0.599,"gamma":0.004,"optionHigh":59.3,"optionLow":42.83,"bid":55.8,"ask":56.2,"last":51.8,"theta":-3.224,"vega":4.034,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"call","volume":162,"oi":423,"ivRaw":9.035,"delta":0.579,"gamma":0.004,"optionHigh":56.9,"optionLow":39.35,"bid":52.4,"ask":52.8,"last":51,"theta":-3.209,"vega":4.079,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"call","volume":207,"oi":121,"ivRaw":8.93,"delta":0.559,"gamma":0.004,"optionHigh":53.15,"optionLow":35,"bid":49.2,"ask":49.6,"last":47.5,"theta":-3.185,"vega":4.116,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"call","volume":104,"oi":71,"ivRaw":8.812,"delta":0.538,"gamma":0.004,"optionHigh":48.1,"optionLow":33.85,"bid":46,"ask":46.4,"last":45.1,"theta":-3.149,"vega":4.142,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"call","volume":398,"oi":228,"ivRaw":8.718,"delta":0.516,"gamma":0.004,"optionHigh":47,"optionLow":30.85,"bid":42.9,"ask":43.3,"last":41.5,"theta":-3.112,"vega":4.157,"contractSymbol":"SPXW  260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"call","volume":179,"oi":624,"ivRaw":8.598,"delta":0.494,"gamma":0.004,"optionHigh":43.9,"optionLow":28,"bid":40,"ask":40.4,"last":36.45,"theta":-3.057,"vega":4.16,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"call","volume":540,"oi":1268,"ivRaw":9.768,"delta":0.476,"gamma":0.004,"optionHigh":40.4,"optionLow":25.85,"bid":37.2,"ask":37.5,"last":35.9,"theta":-3.398,"vega":4.153,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"call","volume":88,"oi":124,"ivRaw":9.66,"delta":0.456,"gamma":0.004,"optionHigh":37.65,"optionLow":24.27,"bid":34.4,"ask":34.8,"last":33.6,"theta":-3.333,"vega":4.135,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"call","volume":204,"oi":221,"ivRaw":9.551,"delta":0.436,"gamma":0.004,"optionHigh":34.84,"optionLow":21.42,"bid":31.8,"ask":32.1,"last":30.9,"theta":-3.259,"vega":4.106,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"call","volume":119,"oi":17,"ivRaw":9.465,"delta":0.415,"gamma":0.004,"optionHigh":32.78,"optionLow":21,"bid":29.3,"ask":29.6,"last":30.6,"theta":-3.184,"vega":4.065,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"call","volume":227,"oi":185,"ivRaw":9.367,"delta":0.394,"gamma":0.004,"optionHigh":30.16,"optionLow":18.51,"bid":26.9,"ask":27.2,"last":26.7,"theta":-3.098,"vega":4.013,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"call","volume":469,"oi":855,"ivRaw":9.278,"delta":0.374,"gamma":0.004,"optionHigh":27.81,"optionLow":18.25,"bid":24.7,"ask":25,"last":24.2,"theta":-3.006,"vega":3.949,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"call","volume":159,"oi":377,"ivRaw":9.186,"delta":0.353,"gamma":0.004,"optionHigh":24.73,"optionLow":15.09,"bid":22.5,"ask":22.8,"last":21.3,"theta":-2.906,"vega":3.874,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"call","volume":202,"oi":46,"ivRaw":9.092,"delta":0.332,"gamma":0.004,"optionHigh":23.25,"optionLow":13.84,"bid":20.5,"ask":20.8,"last":21.55,"theta":-2.797,"vega":3.786,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"call","volume":2,"oi":66,"ivRaw":10.577,"delta":0.678,"gamma":0.003,"optionHigh":82.58,"optionLow":71.1,"bid":84,"ask":84.6,"last":82.58,"theta":-3.208,"vega":4.003,"contractSymbol":"SPXW  260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"call","volume":4,"oi":49,"ivRaw":10.484,"delta":0.663,"gamma":0.003,"optionHigh":82.2,"optionLow":66.47,"bid":80.2,"ask":80.8,"last":82.2,"theta":-3.223,"vega":4.072,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"call","volume":98,"oi":1698,"ivRaw":10.374,"delta":0.649,"gamma":0.003,"optionHigh":81.2,"optionLow":58,"bid":76.6,"ask":77.2,"last":73.2,"theta":-3.23,"vega":4.137,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"call","volume":26,"oi":25,"ivRaw":10.284,"delta":0.634,"gamma":0.003,"optionHigh":75.47,"optionLow":62.95,"bid":73,"ask":73.6,"last":71.4,"theta":-3.238,"vega":4.198,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"call","volume":36,"oi":71,"ivRaw":10.189,"delta":0.618,"gamma":0.003,"optionHigh":74.6,"optionLow":54.8,"bid":69.5,"ask":70.1,"last":74.3,"theta":-3.239,"vega":4.254,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"call","volume":9,"oi":23,"ivRaw":10.089,"delta":0.602,"gamma":0.003,"optionHigh":70.25,"optionLow":52.5,"bid":66.1,"ask":66.7,"last":65.4,"theta":-3.234,"vega":4.303,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"call","volume":26,"oi":196,"ivRaw":9.992,"delta":0.586,"gamma":0.004,"optionHigh":67.8,"optionLow":53.7,"bid":62.7,"ask":63.3,"last":64.9,"theta":-3.224,"vega":4.347,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"call","volume":112,"oi":1744,"ivRaw":9.89,"delta":0.568,"gamma":0.004,"optionHigh":63.23,"optionLow":44.9,"bid":59.4,"ask":60,"last":61.2,"theta":-3.207,"vega":4.384,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"call","volume":68,"oi":88,"ivRaw":9.792,"delta":0.551,"gamma":0.004,"optionHigh":61.1,"optionLow":46.35,"bid":56.2,"ask":56.8,"last":53.4,"theta":-3.186,"vega":4.413,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"call","volume":23,"oi":43,"ivRaw":9.697,"delta":0.533,"gamma":0.004,"optionHigh":51.55,"optionLow":43.68,"bid":53.1,"ask":53.7,"last":51.48,"theta":-3.159,"vega":4.434,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"call","volume":83,"oi":274,"ivRaw":9.604,"delta":0.515,"gamma":0.004,"optionHigh":54.25,"optionLow":41.3,"bid":50.1,"ask":50.7,"last":48.3,"theta":-3.127,"vega":4.446,"contractSymbol":"SPXW  260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"call","volume":33,"oi":6,"ivRaw":9.493,"delta":0.496,"gamma":0.004,"optionHigh":50.48,"optionLow":37.76,"bid":47.1,"ask":47.8,"last":44.6,"theta":-3.083,"vega":4.448,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"call","volume":267,"oi":615,"ivRaw":10.757,"delta":0.481,"gamma":0.003,"optionHigh":48.25,"optionLow":33.85,"bid":44.3,"ask":44.9,"last":44.35,"theta":-3.431,"vega":4.443,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"call","volume":25,"oi":28,"ivRaw":10.673,"delta":0.464,"gamma":0.003,"optionHigh":44.84,"optionLow":36.18,"bid":41.6,"ask":42.2,"last":44.75,"theta":-3.384,"vega":4.43,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"call","volume":52,"oi":117,"ivRaw":10.57,"delta":0.446,"gamma":0.003,"optionHigh":41.56,"optionLow":31.66,"bid":38.9,"ask":39.5,"last":37.92,"theta":-3.325,"vega":4.408,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"call","volume":136,"oi":4,"ivRaw":10.491,"delta":0.429,"gamma":0.003,"optionHigh":37.39,"optionLow":30.62,"bid":36.4,"ask":36.9,"last":35.42,"theta":-3.268,"vega":4.378,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"call","volume":43,"oi":132,"ivRaw":10.392,"delta":0.412,"gamma":0.003,"optionHigh":37.57,"optionLow":25.68,"bid":33.9,"ask":34.5,"last":35.2,"theta":-3.198,"vega":4.338,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"call","volume":30,"oi":427,"ivRaw":10.321,"delta":0.394,"gamma":0.003,"optionHigh":34.36,"optionLow":23.57,"bid":31.5,"ask":32.1,"last":32.8,"theta":-3.132,"vega":4.29,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"call","volume":49,"oi":108,"ivRaw":10.226,"delta":0.376,"gamma":0.003,"optionHigh":32.3,"optionLow":21.48,"bid":29.3,"ask":29.8,"last":28.08,"theta":-3.051,"vega":4.233,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"call","volume":14,"oi":6,"ivRaw":10.145,"delta":0.359,"gamma":0.003,"optionHigh":28.45,"optionLow":24.25,"bid":27.1,"ask":27.7,"last":27.3,"theta":-2.97,"vega":4.166,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"call","volume":7,"oi":55,"ivRaw":10.823,"delta":0.664,"gamma":0.003,"optionHigh":90,"optionLow":73,"bid":88,"ask":88.7,"last":90,"theta":-3.053,"vega":4.319,"contractSymbol":"SPXW  260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"call","volume":3,"oi":37,"ivRaw":10.732,"delta":0.65,"gamma":0.003,"optionHigh":81.23,"optionLow":78.04,"bid":84.4,"ask":85,"last":78.04,"theta":-3.064,"vega":4.382,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"call","volume":46,"oi":309,"ivRaw":10.637,"delta":0.637,"gamma":0.003,"optionHigh":83.54,"optionLow":65.53,"bid":80.8,"ask":81.4,"last":78.06,"theta":-3.07,"vega":4.441,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"call","volume":24,"oi":48,"ivRaw":10.54,"delta":0.622,"gamma":0.003,"optionHigh":80.14,"optionLow":80.09,"bid":77.2,"ask":77.9,"last":80.14,"theta":-3.071,"vega":4.496,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"call","volume":14,"oi":750,"ivRaw":10.448,"delta":0.608,"gamma":0.003,"optionHigh":68.8,"optionLow":60.26,"bid":73.8,"ask":74.4,"last":68.8,"theta":-3.07,"vega":4.546,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"call","volume":48,"oi":36,"ivRaw":10.353,"delta":0.593,"gamma":0.003,"optionHigh":74.8,"optionLow":58.45,"bid":70.4,"ask":71,"last":74.8,"theta":-3.065,"vega":4.591,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"call","volume":58,"oi":87,"ivRaw":10.244,"delta":0.578,"gamma":0.003,"optionHigh":71.6,"optionLow":52,"bid":67,"ask":67.7,"last":71.6,"theta":-3.05,"vega":4.63,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"call","volume":20,"oi":115,"ivRaw":10.161,"delta":0.562,"gamma":0.003,"optionHigh":68,"optionLow":54.61,"bid":63.8,"ask":64.4,"last":63.48,"theta":-3.039,"vega":4.662,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"call","volume":5,"oi":31,"ivRaw":10.062,"delta":0.546,"gamma":0.003,"optionHigh":63.83,"optionLow":50.58,"bid":60.6,"ask":61.2,"last":61,"theta":-3.018,"vega":4.688,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":8,"ivRaw":9.967,"delta":0.529,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.5,"ask":58.1,"last":37.38,"theta":-2.994,"vega":4.706,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"call","volume":16,"oi":234,"ivRaw":9.876,"delta":0.512,"gamma":0.003,"optionHigh":56.7,"optionLow":46.1,"bid":54.5,"ask":55.1,"last":51.8,"theta":-2.965,"vega":4.717,"contractSymbol":"SPXW  260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"call","volume":32,"oi":28,"ivRaw":9.767,"delta":0.495,"gamma":0.003,"optionHigh":52,"optionLow":43.02,"bid":51.5,"ask":52.2,"last":52,"theta":-2.926,"vega":4.718,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"call","volume":96,"oi":337,"ivRaw":11.12,"delta":0.481,"gamma":0.003,"optionHigh":51,"optionLow":36.8,"bid":48.7,"ask":49.3,"last":47.7,"theta":-3.28,"vega":4.713,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"call","volume":10,"oi":28,"ivRaw":11.032,"delta":0.466,"gamma":0.003,"optionHigh":47.2,"optionLow":37.47,"bid":45.9,"ask":46.5,"last":47.2,"theta":-3.238,"vega":4.701,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"call","volume":163,"oi":348,"ivRaw":10.948,"delta":0.45,"gamma":0.003,"optionHigh":46.92,"optionLow":34.8,"bid":43.2,"ask":43.8,"last":43.25,"theta":-3.193,"vega":4.682,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"call","volume":10,"oi":3,"ivRaw":10.857,"delta":0.435,"gamma":0.003,"optionHigh":42.85,"optionLow":32.97,"bid":40.6,"ask":41.2,"last":42.85,"theta":-3.141,"vega":4.655,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"call","volume":136,"oi":392,"ivRaw":10.77,"delta":0.419,"gamma":0.003,"optionHigh":41.11,"optionLow":33.28,"bid":38.1,"ask":38.7,"last":37.06,"theta":-3.085,"vega":4.62,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"call","volume":42,"oi":157,"ivRaw":10.688,"delta":0.403,"gamma":0.003,"optionHigh":39.16,"optionLow":30.1,"bid":35.7,"ask":36.3,"last":35.75,"theta":-3.026,"vega":4.577,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"call","volume":44,"oi":79,"ivRaw":10.588,"delta":0.386,"gamma":0.003,"optionHigh":36.58,"optionLow":26.28,"bid":33.4,"ask":33.9,"last":35.2,"theta":-2.957,"vega":4.525,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"call","volume":24,"oi":2,"ivRaw":10.512,"delta":0.37,"gamma":0.003,"optionHigh":33.2,"optionLow":23.29,"bid":31.2,"ask":31.7,"last":32.2,"theta":-2.89,"vega":4.466,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"call","volume":21,"oi":27,"ivRaw":11.02,"delta":0.654,"gamma":0.003,"optionHigh":94.1,"optionLow":76.8,"bid":92.2,"ask":92.9,"last":94.1,"theta":-2.95,"vega":4.602,"contractSymbol":"SPXW  260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"call","volume":3,"oi":37,"ivRaw":10.924,"delta":0.641,"gamma":0.003,"optionHigh":85.98,"optionLow":79.6,"bid":88.6,"ask":89.2,"last":80,"theta":-2.955,"vega":4.661,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"call","volume":48,"oi":608,"ivRaw":10.825,"delta":0.629,"gamma":0.003,"optionHigh":87,"optionLow":75.6,"bid":85,"ask":85.7,"last":82.12,"theta":-2.957,"vega":4.716,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"call","volume":25,"oi":35,"ivRaw":10.735,"delta":0.615,"gamma":0.003,"optionHigh":76.46,"optionLow":68.89,"bid":81.5,"ask":82.2,"last":75.94,"theta":-2.957,"vega":4.767,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"call","volume":118,"oi":146,"ivRaw":10.653,"delta":0.601,"gamma":0.003,"optionHigh":76.42,"optionLow":64.54,"bid":78.1,"ask":78.7,"last":75.22,"theta":-2.956,"vega":4.814,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"call","volume":26,"oi":24,"ivRaw":10.555,"delta":0.588,"gamma":0.003,"optionHigh":69.29,"optionLow":59.5,"bid":74.7,"ask":75.3,"last":69.29,"theta":-2.947,"vega":4.855,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"call","volume":8,"oi":123,"ivRaw":10.467,"delta":0.573,"gamma":0.003,"optionHigh":75.6,"optionLow":62.4,"bid":71.4,"ask":72,"last":75.6,"theta":-2.937,"vega":4.892,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"call","volume":226,"oi":1111,"ivRaw":10.364,"delta":0.559,"gamma":0.003,"optionHigh":69.7,"optionLow":54.61,"bid":68.1,"ask":68.8,"last":69.7,"theta":-2.92,"vega":4.922,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"call","volume":23,"oi":46,"ivRaw":10.276,"delta":0.543,"gamma":0.003,"optionHigh":67.03,"optionLow":54.62,"bid":65,"ask":65.6,"last":67.03,"theta":-2.903,"vega":4.945,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"call","volume":71,"oi":52,"ivRaw":10.174,"delta":0.528,"gamma":0.003,"optionHigh":63.6,"optionLow":48.76,"bid":61.8,"ask":62.5,"last":62.2,"theta":-2.877,"vega":4.962,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"call","volume":150,"oi":241,"ivRaw":10.086,"delta":0.512,"gamma":0.003,"optionHigh":62.6,"optionLow":48.82,"bid":58.8,"ask":59.5,"last":57.8,"theta":-2.852,"vega":4.972,"contractSymbol":"SPXW  260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"call","volume":32,"oi":31,"ivRaw":9.985,"delta":0.497,"gamma":0.003,"optionHigh":56.9,"optionLow":48.55,"bid":55.9,"ask":56.5,"last":54,"theta":-2.818,"vega":4.974,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"call","volume":76,"oi":317,"ivRaw":9.895,"delta":0.48,"gamma":0.003,"optionHigh":57.3,"optionLow":43.11,"bid":53,"ask":53.6,"last":53.2,"theta":-2.782,"vega":4.968,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"call","volume":48,"oi":21,"ivRaw":11.308,"delta":0.47,"gamma":0.003,"optionHigh":53.57,"optionLow":41,"bid":50.2,"ask":50.8,"last":51.59,"theta":-3.132,"vega":4.96,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"call","volume":73,"oi":73,"ivRaw":11.222,"delta":0.455,"gamma":0.003,"optionHigh":50.78,"optionLow":38.49,"bid":47.5,"ask":48.1,"last":48.9,"theta":-3.091,"vega":4.942,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"call","volume":16,"oi":44,"ivRaw":11.141,"delta":0.44,"gamma":0.003,"optionHigh":48.63,"optionLow":34.46,"bid":44.8,"ask":45.5,"last":48.63,"theta":-3.048,"vega":4.918,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"call","volume":139,"oi":43,"ivRaw":11.044,"delta":0.426,"gamma":0.003,"optionHigh":43.77,"optionLow":34.06,"bid":42.3,"ask":42.9,"last":41.18,"theta":-2.996,"vega":4.887,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"call","volume":28,"oi":118,"ivRaw":10.962,"delta":0.411,"gamma":0.003,"optionHigh":40.58,"optionLow":32.64,"bid":39.8,"ask":40.4,"last":35.04,"theta":-2.944,"vega":4.849,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"call","volume":93,"oi":60,"ivRaw":10.874,"delta":0.396,"gamma":0.003,"optionHigh":39.3,"optionLow":30.82,"bid":37.4,"ask":38,"last":38.51,"theta":-2.887,"vega":4.803,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"call","volume":15,"oi":0,"ivRaw":10.805,"delta":0.381,"gamma":0.003,"optionHigh":36.64,"optionLow":27.98,"bid":35.1,"ask":35.7,"last":36.64,"theta":-2.832,"vega":4.75,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"call","volume":129,"oi":534,"ivRaw":11.044,"delta":0.654,"gamma":0.003,"optionHigh":95.16,"optionLow":84.6,"bid":95.7,"ask":96.9,"last":95.16,"theta":-2.949,"vega":4.769,"contractSymbol":"SPX   260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"call","volume":8,"oi":154,"ivRaw":10.951,"delta":0.641,"gamma":0.003,"optionHigh":90.01,"optionLow":79.52,"bid":92,"ask":93.2,"last":89.99,"theta":-2.952,"vega":4.827,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"call","volume":876,"oi":36987,"ivRaw":10.845,"delta":0.629,"gamma":0.003,"optionHigh":93.48,"optionLow":70.8,"bid":88.5,"ask":89.6,"last":86.5,"theta":-2.948,"vega":4.882,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"call","volume":76,"oi":659,"ivRaw":10.779,"delta":0.616,"gamma":0.003,"optionHigh":88.5,"optionLow":68.4,"bid":85,"ask":86.1,"last":82.5,"theta":-2.952,"vega":4.934,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"call","volume":182,"oi":655,"ivRaw":10.67,"delta":0.603,"gamma":0.003,"optionHigh":86.38,"optionLow":66,"bid":81.5,"ask":82.6,"last":86.38,"theta":-2.942,"vega":4.98,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"call","volume":284,"oi":1221,"ivRaw":10.577,"delta":0.59,"gamma":0.003,"optionHigh":79.73,"optionLow":59,"bid":78.1,"ask":79.2,"last":79.73,"theta":-2.933,"vega":5.022,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"call","volume":888,"oi":1388,"ivRaw":10.484,"delta":0.576,"gamma":0.003,"optionHigh":73.75,"optionLow":60.7,"bid":74.7,"ask":75.9,"last":73.12,"theta":-2.92,"vega":5.059,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"call","volume":769,"oi":3385,"ivRaw":10.387,"delta":0.562,"gamma":0.003,"optionHigh":75.1,"optionLow":57.3,"bid":71.5,"ask":72.6,"last":69.92,"theta":-2.903,"vega":5.09,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"call","volume":144,"oi":1308,"ivRaw":10.296,"delta":0.548,"gamma":0.003,"optionHigh":71.15,"optionLow":54.8,"bid":68.3,"ask":69.4,"last":69.9,"theta":-2.884,"vega":5.116,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"call","volume":151,"oi":372,"ivRaw":10.221,"delta":0.533,"gamma":0.003,"optionHigh":67,"optionLow":53.3,"bid":65.1,"ask":66.1,"last":63.5,"theta":-2.865,"vega":5.135,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"call","volume":41,"oi":1109,"ivRaw":10.102,"delta":0.518,"gamma":0.003,"optionHigh":66.07,"optionLow":50.6,"bid":62,"ask":63.1,"last":60.1,"theta":-2.831,"vega":5.147,"contractSymbol":"SPX   260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"call","volume":10,"oi":382,"ivRaw":10.009,"delta":0.502,"gamma":0.003,"optionHigh":61.5,"optionLow":53.2,"bid":59,"ask":60.1,"last":58.62,"theta":-2.801,"vega":5.152,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"call","volume":2968,"oi":21471,"ivRaw":9.908,"delta":0.487,"gamma":0.003,"optionHigh":60.5,"optionLow":44.12,"bid":56.1,"ask":57.3,"last":55.6,"theta":-2.763,"vega":5.149,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"call","volume":9,"oi":618,"ivRaw":11.411,"delta":0.476,"gamma":0.003,"optionHigh":55.9,"optionLow":51.5,"bid":53.2,"ask":54.3,"last":55.6,"theta":-3.122,"vega":5.142,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"call","volume":20,"oi":359,"ivRaw":11.325,"delta":0.462,"gamma":0.003,"optionHigh":54.26,"optionLow":40.7,"bid":50.5,"ask":51.6,"last":50.9,"theta":-3.083,"vega":5.128,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"call","volume":8,"oi":554,"ivRaw":11.225,"delta":0.448,"gamma":0.003,"optionHigh":43.5,"optionLow":41.67,"bid":47.8,"ask":48.9,"last":43.34,"theta":-3.037,"vega":5.107,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"call","volume":13,"oi":968,"ivRaw":11.139,"delta":0.434,"gamma":0.003,"optionHigh":48.77,"optionLow":45.5,"bid":45.2,"ask":46.2,"last":47.44,"theta":-2.991,"vega":5.08,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"call","volume":116,"oi":7006,"ivRaw":11.049,"delta":0.42,"gamma":0.003,"optionHigh":46.63,"optionLow":33.58,"bid":42.6,"ask":43.7,"last":44.49,"theta":-2.94,"vega":5.046,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"call","volume":9,"oi":961,"ivRaw":10.976,"delta":0.405,"gamma":0.003,"optionHigh":42.2,"optionLow":33.8,"bid":40.2,"ask":41.3,"last":40.53,"theta":-2.891,"vega":5.005,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"call","volume":15,"oi":1196,"ivRaw":10.886,"delta":0.391,"gamma":0.003,"optionHigh":36.7,"optionLow":32.06,"bid":37.8,"ask":38.9,"last":36.7,"theta":-2.833,"vega":4.957,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"call","volume":32,"oi":52,"ivRaw":10.661,"delta":0.635,"gamma":0.002,"optionHigh":106.75,"optionLow":92.68,"bid":102.4,"ask":103.1,"last":106.75,"theta":-2.377,"vega":5.548,"contractSymbol":"SPXW  260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"call","volume":1,"oi":12,"ivRaw":10.572,"delta":0.624,"gamma":0.002,"optionHigh":89.83,"optionLow":89.83,"bid":98.9,"ask":99.5,"last":89.83,"theta":-2.377,"vega":5.602,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"call","volume":22,"oi":2118,"ivRaw":10.48,"delta":0.613,"gamma":0.002,"optionHigh":99.57,"optionLow":82.14,"bid":95.3,"ask":96,"last":99.57,"theta":-2.373,"vega":5.652,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"call","volume":5,"oi":15,"ivRaw":10.401,"delta":0.601,"gamma":0.003,"optionHigh":92.1,"optionLow":76.53,"bid":91.9,"ask":92.6,"last":92.1,"theta":-2.371,"vega":5.699,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"call","volume":120,"oi":129,"ivRaw":10.311,"delta":0.589,"gamma":0.003,"optionHigh":93.09,"optionLow":75.01,"bid":88.5,"ask":89.1,"last":93.09,"theta":-2.365,"vega":5.742,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"call","volume":45,"oi":45,"ivRaw":10.228,"delta":0.576,"gamma":0.003,"optionHigh":89,"optionLow":70.83,"bid":85.1,"ask":85.8,"last":89,"theta":-2.357,"vega":5.78,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"call","volume":346,"oi":57,"ivRaw":10.144,"delta":0.564,"gamma":0.003,"optionHigh":85.88,"optionLow":69.79,"bid":81.8,"ask":82.5,"last":85.6,"theta":-2.347,"vega":5.812,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"call","volume":89,"oi":2551,"ivRaw":10.057,"delta":0.551,"gamma":0.003,"optionHigh":82.2,"optionLow":66.57,"bid":78.6,"ask":79.2,"last":74.9,"theta":-2.335,"vega":5.84,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"call","volume":13,"oi":31,"ivRaw":9.969,"delta":0.538,"gamma":0.003,"optionHigh":75.45,"optionLow":65.85,"bid":75.4,"ask":76,"last":75.45,"theta":-2.319,"vega":5.861,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"call","volume":29,"oi":12,"ivRaw":9.886,"delta":0.524,"gamma":0.003,"optionHigh":75.25,"optionLow":59.48,"bid":72.2,"ask":72.9,"last":75.25,"theta":-2.302,"vega":5.876,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"call","volume":57,"oi":230,"ivRaw":9.794,"delta":0.511,"gamma":0.003,"optionHigh":71.99,"optionLow":56.82,"bid":69.2,"ask":69.9,"last":68.6,"theta":-2.281,"vega":5.885,"contractSymbol":"SPXW  260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"call","volume":90,"oi":13,"ivRaw":9.705,"delta":0.497,"gamma":0.003,"optionHigh":69.74,"optionLow":55.52,"bid":66.2,"ask":66.9,"last":69.74,"theta":-2.258,"vega":5.887,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"call","volume":126,"oi":454,"ivRaw":9.62,"delta":0.483,"gamma":0.003,"optionHigh":67.03,"optionLow":53.1,"bid":63.3,"ask":63.9,"last":67.03,"theta":-2.232,"vega":5.881,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"call","volume":26,"oi":12,"ivRaw":11.328,"delta":0.475,"gamma":0.002,"optionHigh":62.33,"optionLow":49.13,"bid":60.4,"ask":61.1,"last":62.33,"theta":-2.592,"vega":5.875,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"call","volume":79,"oi":374,"ivRaw":11.243,"delta":0.462,"gamma":0.002,"optionHigh":61.36,"optionLow":46.71,"bid":57.6,"ask":58.3,"last":59.43,"theta":-2.563,"vega":5.861,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"call","volume":11,"oi":1,"ivRaw":11.164,"delta":0.45,"gamma":0.002,"optionHigh":58.78,"optionLow":43.82,"bid":54.9,"ask":55.5,"last":56.3,"theta":-2.533,"vega":5.841,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"call","volume":54,"oi":56,"ivRaw":11.074,"delta":0.438,"gamma":0.002,"optionHigh":55.85,"optionLow":42.31,"bid":52.2,"ask":52.9,"last":53.82,"theta":-2.498,"vega":5.814,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"call","volume":83,"oi":138,"ivRaw":10.998,"delta":0.425,"gamma":0.002,"optionHigh":53.04,"optionLow":39.26,"bid":49.6,"ask":50.3,"last":51.67,"theta":-2.464,"vega":5.782,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"call","volume":43,"oi":95,"ivRaw":10.919,"delta":0.412,"gamma":0.002,"optionHigh":50.85,"optionLow":37.81,"bid":47.1,"ask":47.7,"last":47.15,"theta":-2.427,"vega":5.744,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"call","volume":85,"oi":98,"ivRaw":10.766,"delta":0.387,"gamma":0.002,"optionHigh":43.69,"optionLow":36.37,"bid":42.3,"ask":43,"last":41.05,"theta":-2.347,"vega":5.648,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"call","volume":112,"oi":251,"ivRaw":10.843,"delta":0.629,"gamma":0.002,"optionHigh":102.56,"optionLow":90.33,"bid":106.4,"ask":107.1,"last":102.2,"theta":-2.336,"vega":5.773,"contractSymbol":"SPXW  260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"call","volume":24,"oi":1,"ivRaw":10.762,"delta":0.619,"gamma":0.002,"optionHigh":107.81,"optionLow":91.3,"bid":102.8,"ask":103.5,"last":107.81,"theta":-2.335,"vega":5.825,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"call","volume":134,"oi":408,"ivRaw":10.678,"delta":0.608,"gamma":0.002,"optionHigh":104.31,"optionLow":85.8,"bid":99.3,"ask":100,"last":96.76,"theta":-2.333,"vega":5.873,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":7,"ivRaw":10.587,"delta":0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.6,"last":58.33,"theta":-2.327,"vega":5.916,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"call","volume":22,"oi":50,"ivRaw":10.505,"delta":0.585,"gamma":0.002,"optionHigh":97.07,"optionLow":77.26,"bid":92.5,"ask":93.2,"last":97.07,"theta":-2.321,"vega":5.957,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"call","volume":23,"oi":7,"ivRaw":10.422,"delta":0.573,"gamma":0.002,"optionHigh":82.44,"optionLow":75.5,"bid":89.1,"ask":89.8,"last":82.44,"theta":-2.313,"vega":5.992,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"call","volume":71,"oi":28,"ivRaw":10.33,"delta":0.561,"gamma":0.003,"optionHigh":85.52,"optionLow":73,"bid":85.8,"ask":86.5,"last":85.52,"theta":-2.301,"vega":6.023,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"call","volume":93,"oi":119,"ivRaw":10.252,"delta":0.549,"gamma":0.003,"optionHigh":87.19,"optionLow":71,"bid":82.5,"ask":83.2,"last":84.51,"theta":-2.291,"vega":6.049,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"call","volume":11,"oi":11,"ivRaw":10.165,"delta":0.537,"gamma":0.003,"optionHigh":83.67,"optionLow":72.78,"bid":79.4,"ask":80,"last":83.67,"theta":-2.275,"vega":6.069,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"call","volume":15,"oi":0,"ivRaw":10.067,"delta":0.524,"gamma":0.003,"optionHigh":80.47,"optionLow":62.95,"bid":76.2,"ask":76.9,"last":80.47,"theta":-2.256,"vega":6.084,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"call","volume":57,"oi":171,"ivRaw":9.994,"delta":0.511,"gamma":0.003,"optionHigh":73.62,"optionLow":61.57,"bid":73.1,"ask":73.8,"last":73.55,"theta":-2.24,"vega":6.092,"contractSymbol":"SPXW  260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"call","volume":92,"oi":40,"ivRaw":9.893,"delta":0.498,"gamma":0.003,"optionHigh":71.2,"optionLow":66.5,"bid":70.1,"ask":70.8,"last":71.2,"theta":-2.215,"vega":6.094,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"call","volume":288,"oi":1607,"ivRaw":9.811,"delta":0.484,"gamma":0.003,"optionHigh":70.5,"optionLow":59.75,"bid":67.2,"ask":67.9,"last":69,"theta":-2.191,"vega":6.089,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"call","volume":8,"oi":12,"ivRaw":11.577,"delta":0.477,"gamma":0.002,"optionHigh":68.27,"optionLow":60.19,"bid":64.3,"ask":65,"last":68.27,"theta":-2.551,"vega":6.084,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"call","volume":8,"oi":36,"ivRaw":11.497,"delta":0.465,"gamma":0.002,"optionHigh":63.07,"optionLow":53.25,"bid":61.5,"ask":62.2,"last":63.07,"theta":-2.525,"vega":6.071,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":10,"ivRaw":11.414,"delta":0.454,"gamma":0.002,"optionHigh":53.74,"optionLow":47.49,"bid":58.7,"ask":59.4,"last":53.74,"theta":-2.497,"vega":6.052,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":14,"ivRaw":11.33,"delta":0.442,"gamma":0.002,"optionHigh":57.68,"optionLow":50.9,"bid":56,"ask":56.7,"last":57.68,"theta":-2.466,"vega":6.029,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"call","volume":169,"oi":508,"ivRaw":11.244,"delta":0.43,"gamma":0.002,"optionHigh":57.08,"optionLow":46,"bid":53.4,"ask":54.1,"last":53.6,"theta":-2.432,"vega":5.999,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"call","volume":12,"oi":58,"ivRaw":11.172,"delta":0.418,"gamma":0.002,"optionHigh":54.43,"optionLow":45.37,"bid":50.9,"ask":51.5,"last":49.18,"theta":-2.4,"vega":5.964,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"call","volume":22,"oi":29,"ivRaw":11.017,"delta":0.394,"gamma":0.002,"optionHigh":49.42,"optionLow":37.82,"bid":46,"ask":46.6,"last":49.42,"theta":-2.326,"vega":5.876,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"call","volume":13,"oi":249,"ivRaw":11.072,"delta":0.623,"gamma":0.002,"optionHigh":108.34,"optionLow":101.48,"bid":110.5,"ask":111.2,"last":108.34,"theta":-2.303,"vega":5.993,"contractSymbol":"SPXW  260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":82,"ivRaw":10.976,"delta":0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.7,"last":76.61,"theta":-2.298,"vega":6.041,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"call","volume":20,"oi":954,"ivRaw":10.896,"delta":0.603,"gamma":0.002,"optionHigh":107.38,"optionLow":88.44,"bid":103.4,"ask":104.2,"last":106.25,"theta":-2.296,"vega":6.087,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":10,"ivRaw":10.811,"delta":0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.7,"last":70.53,"theta":-2.291,"vega":6.128,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"call","volume":63,"oi":75,"ivRaw":10.728,"delta":0.581,"gamma":0.002,"optionHigh":97.29,"optionLow":96.67,"bid":96.6,"ask":97.3,"last":97.13,"theta":-2.284,"vega":6.165,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"call","volume":3,"oi":26,"ivRaw":10.644,"delta":0.57,"gamma":0.002,"optionHigh":95.7,"optionLow":83.3,"bid":93.2,"ask":94,"last":95.7,"theta":-2.276,"vega":6.199,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":508,"ivRaw":10.56,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":90.7,"last":62.71,"theta":-2.265,"vega":6.227,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"call","volume":15,"oi":86,"ivRaw":10.467,"delta":0.547,"gamma":0.002,"optionHigh":89.35,"optionLow":83.6,"bid":86.7,"ask":87.4,"last":89.35,"theta":-2.251,"vega":6.251,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":137,"ivRaw":10.38,"delta":0.535,"gamma":0.002,"optionHigh":80.4,"optionLow":72.77,"bid":83.5,"ask":84.2,"last":80.4,"theta":-2.237,"vega":6.27,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"call","volume":9,"oi":0,"ivRaw":10.3,"delta":0.523,"gamma":0.002,"optionHigh":83.6,"optionLow":68.95,"bid":80.3,"ask":81.1,"last":83.6,"theta":-2.221,"vega":6.284,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"call","volume":4,"oi":130,"ivRaw":10.213,"delta":0.511,"gamma":0.002,"optionHigh":75.2,"optionLow":71.5,"bid":77.3,"ask":78,"last":72.2,"theta":-2.203,"vega":6.292,"contractSymbol":"SPXW  260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":10.122,"delta":0.498,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":75,"last":50.81,"theta":-2.182,"vega":6.294,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"call","volume":7,"oi":522,"ivRaw":10.035,"delta":0.485,"gamma":0.003,"optionHigh":72.32,"optionLow":64.64,"bid":71.3,"ask":72,"last":69.3,"theta":-2.158,"vega":6.29,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":1,"ivRaw":11.866,"delta":0.479,"gamma":0.002,"optionHigh":66.5,"optionLow":66.5,"bid":68.4,"ask":69.1,"last":66.5,"theta":-2.52,"vega":6.285,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"call","volume":3,"oi":18,"ivRaw":11.781,"delta":0.468,"gamma":0.002,"optionHigh":64.16,"optionLow":63.47,"bid":65.5,"ask":66.2,"last":64.16,"theta":-2.495,"vega":6.273,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"call","volume":4,"oi":48,"ivRaw":11.615,"delta":0.445,"gamma":0.002,"optionHigh":59.47,"optionLow":52.66,"bid":60,"ask":60.7,"last":59.47,"theta":-2.44,"vega":6.235,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":221,"ivRaw":11.535,"delta":0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.4,"ask":58.1,"last":46.98,"theta":-2.41,"vega":6.208,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"call","volume":79,"oi":34,"ivRaw":11.453,"delta":0.423,"gamma":0.002,"optionHigh":57.8,"optionLow":47.71,"bid":54.8,"ask":55.5,"last":56.8,"theta":-2.378,"vega":6.175,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"call","volume":91,"oi":4,"ivRaw":11.292,"delta":0.4,"gamma":0.002,"optionHigh":51.8,"optionLow":46.78,"bid":49.8,"ask":50.5,"last":51.8,"theta":-2.309,"vega":6.094,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"call","volume":445,"oi":482,"ivRaw":11.145,"delta":0.377,"gamma":0.002,"optionHigh":46.7,"optionLow":37.4,"bid":45.1,"ask":45.8,"last":44.34,"theta":-2.236,"vega":5.991,"contractSymbol":"SPXW  260722C07600000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":15,"ivRaw":11.283,"delta":0.618,"gamma":0.002,"optionHigh":114.6,"optionLow":114.6,"bid":114.7,"ask":115.4,"last":114.6,"theta":-2.278,"vega":6.203,"contractSymbol":"SPXW  260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.188,"delta":0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.9,"last":0,"theta":-2.273,"vega":6.248,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"call","volume":3,"oi":360,"ivRaw":11.103,"delta":0.599,"gamma":0.002,"optionHigh":94.6,"optionLow":93.24,"bid":107.7,"ask":108.4,"last":94.6,"theta":-2.268,"vega":6.291,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":11.027,"delta":0.588,"gamma":0.002,"optionHigh":100.2,"optionLow":100.2,"bid":104.2,"ask":105,"last":100.2,"theta":-2.264,"vega":6.33,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":124,"ivRaw":10.944,"delta":0.578,"gamma":0.002,"optionHigh":105.06,"optionLow":105.06,"bid":100.8,"ask":101.6,"last":105.06,"theta":-2.257,"vega":6.366,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"call","volume":8,"oi":0,"ivRaw":10.852,"delta":0.567,"gamma":0.002,"optionHigh":83.6,"optionLow":83.3,"bid":97.5,"ask":98.2,"last":83.3,"theta":-2.247,"vega":6.397,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":54,"ivRaw":10.768,"delta":0.556,"gamma":0.002,"optionHigh":94.2,"optionLow":82.4,"bid":94.2,"ask":94.9,"last":94.2,"theta":-2.236,"vega":6.424,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"call","volume":76,"oi":306,"ivRaw":10.692,"delta":0.545,"gamma":0.002,"optionHigh":92.6,"optionLow":79.5,"bid":90.9,"ask":91.7,"last":92.6,"theta":-2.225,"vega":6.447,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"call","volume":11,"oi":45,"ivRaw":10.606,"delta":0.534,"gamma":0.002,"optionHigh":90.4,"optionLow":76.87,"bid":87.7,"ask":88.5,"last":90.4,"theta":-2.211,"vega":6.465,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":10.512,"delta":0.523,"gamma":0.002,"optionHigh":74.12,"optionLow":74.06,"bid":84.6,"ask":85.3,"last":74.06,"theta":-2.194,"vega":6.478,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"call","volume":5,"oi":103,"ivRaw":10.428,"delta":0.511,"gamma":0.002,"optionHigh":77.75,"optionLow":77.75,"bid":81.5,"ask":82.2,"last":77.75,"theta":-2.177,"vega":6.486,"contractSymbol":"SPXW  260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"call","volume":4,"oi":0,"ivRaw":10.339,"delta":0.499,"gamma":0.002,"optionHigh":76.7,"optionLow":76.6,"bid":78.5,"ask":79.2,"last":76.7,"theta":-2.157,"vega":6.488,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"call","volume":139,"oi":176,"ivRaw":10.256,"delta":0.487,"gamma":0.002,"optionHigh":79.6,"optionLow":70.33,"bid":75.5,"ask":76.2,"last":75.9,"theta":-2.135,"vega":6.485,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":9,"ivRaw":12.059,"delta":0.47,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":69.7,"ask":70.4,"last":68.03,"theta":-2.474,"vega":6.47,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"call","volume":22,"oi":87,"ivRaw":11.903,"delta":0.449,"gamma":0.002,"optionHigh":67.8,"optionLow":57,"bid":64.1,"ask":64.9,"last":67.8,"theta":-2.424,"vega":6.435,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"call","volume":12,"oi":51,"ivRaw":11.82,"delta":0.439,"gamma":0.002,"optionHigh":63.43,"optionLow":52.22,"bid":61.5,"ask":62.2,"last":59.9,"theta":-2.396,"vega":6.41,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":62,"ivRaw":11.744,"delta":0.428,"gamma":0.002,"optionHigh":62.23,"optionLow":53.15,"bid":58.8,"ask":59.6,"last":62.23,"theta":-2.367,"vega":6.381,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":18,"ivRaw":11.583,"delta":0.406,"gamma":0.002,"optionHigh":56.35,"optionLow":52.79,"bid":53.8,"ask":54.5,"last":56.35,"theta":-2.304,"vega":6.307,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"call","volume":110,"oi":183,"ivRaw":11.432,"delta":0.384,"gamma":0.002,"optionHigh":50.5,"optionLow":42.22,"bid":49,"ask":49.7,"last":47.7,"theta":-2.235,"vega":6.212,"contractSymbol":"SPXW  260723C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":16,"ivRaw":11.292,"delta":0.362,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":44.5,"ask":45.2,"last":25.35,"theta":-2.162,"vega":6.096,"contractSymbol":"SPXW  260723C07610000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"call","volume":38,"oi":239,"ivRaw":11.534,"delta":0.616,"gamma":0.002,"optionHigh":123.48,"optionLow":106.87,"bid":120.1,"ask":120.8,"last":117.6,"theta":-2.312,"vega":6.394,"contractSymbol":"SPXW  260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"call","volume":14,"oi":19,"ivRaw":11.44,"delta":0.607,"gamma":0.002,"optionHigh":120.36,"optionLow":102.87,"bid":116.5,"ask":117.3,"last":116.9,"theta":-2.306,"vega":6.438,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"call","volume":98,"oi":679,"ivRaw":11.355,"delta":0.598,"gamma":0.002,"optionHigh":116.66,"optionLow":99.67,"bid":113.1,"ask":113.7,"last":115.6,"theta":-2.3,"vega":6.479,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"call","volume":17,"oi":37,"ivRaw":11.281,"delta":0.588,"gamma":0.002,"optionHigh":112.76,"optionLow":101.87,"bid":109.6,"ask":110.4,"last":112.76,"theta":-2.295,"vega":6.517,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"call","volume":141,"oi":250,"ivRaw":11.199,"delta":0.578,"gamma":0.002,"optionHigh":109.8,"optionLow":90.4,"bid":106.2,"ask":107,"last":106.4,"theta":-2.287,"vega":6.551,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"call","volume":119,"oi":17,"ivRaw":11.11,"delta":0.568,"gamma":0.002,"optionHigh":101.75,"optionLow":89.2,"bid":102.9,"ask":103.6,"last":101.75,"theta":-2.277,"vega":6.582,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"call","volume":278,"oi":604,"ivRaw":11.029,"delta":0.558,"gamma":0.002,"optionHigh":104.09,"optionLow":87.3,"bid":99.6,"ask":100.3,"last":101.75,"theta":-2.266,"vega":6.609,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"call","volume":109,"oi":220,"ivRaw":10.94,"delta":0.547,"gamma":0.002,"optionHigh":97.72,"optionLow":83.57,"bid":96.3,"ask":97,"last":97.72,"theta":-2.253,"vega":6.632,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"call","volume":99,"oi":652,"ivRaw":10.858,"delta":0.537,"gamma":0.002,"optionHigh":95.89,"optionLow":79.92,"bid":93.1,"ask":93.8,"last":95.89,"theta":-2.239,"vega":6.651,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"call","volume":78,"oi":36,"ivRaw":10.776,"delta":0.526,"gamma":0.002,"optionHigh":94.32,"optionLow":84.57,"bid":89.9,"ask":90.7,"last":88.94,"theta":-2.224,"vega":6.665,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"call","volume":129,"oi":169,"ivRaw":10.686,"delta":0.515,"gamma":0.002,"optionHigh":90.08,"optionLow":76.43,"bid":86.8,"ask":87.5,"last":89.37,"theta":-2.206,"vega":6.674,"contractSymbol":"SPXW  260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"call","volume":22,"oi":3,"ivRaw":10.606,"delta":0.503,"gamma":0.002,"optionHigh":84.6,"optionLow":75.81,"bid":83.7,"ask":84.5,"last":82.8,"theta":-2.188,"vega":6.678,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"call","volume":172,"oi":1329,"ivRaw":10.512,"delta":0.492,"gamma":0.002,"optionHigh":84.25,"optionLow":71.34,"bid":80.7,"ask":81.4,"last":82.9,"theta":-2.165,"vega":6.677,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"call","volume":141,"oi":7,"ivRaw":10.427,"delta":0.48,"gamma":0.002,"optionHigh":80.3,"optionLow":73.75,"bid":77.8,"ask":78.5,"last":80.3,"theta":-2.142,"vega":6.67,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"call","volume":45,"oi":179,"ivRaw":12.39,"delta":0.476,"gamma":0.002,"optionHigh":75.45,"optionLow":70.98,"bid":74.9,"ask":75.6,"last":72.67,"theta":-2.508,"vega":6.665,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"call","volume":5,"oi":11,"ivRaw":12.308,"delta":0.466,"gamma":0.002,"optionHigh":70.31,"optionLow":62.11,"bid":72,"ask":72.8,"last":70.31,"theta":-2.484,"vega":6.653,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"call","volume":17,"oi":269,"ivRaw":12.225,"delta":0.456,"gamma":0.002,"optionHigh":72.9,"optionLow":67,"bid":69.3,"ask":70,"last":71.9,"theta":-2.459,"vega":6.636,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"call","volume":62,"oi":1037,"ivRaw":12.141,"delta":0.446,"gamma":0.002,"optionHigh":68.32,"optionLow":58.7,"bid":66.5,"ask":67.2,"last":68.32,"theta":-2.432,"vega":6.615,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"call","volume":108,"oi":452,"ivRaw":12.065,"delta":0.436,"gamma":0.002,"optionHigh":67.4,"optionLow":56.17,"bid":63.9,"ask":64.6,"last":67.4,"theta":-2.405,"vega":6.59,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"call","volume":12,"oi":0,"ivRaw":11.988,"delta":0.425,"gamma":0.002,"optionHigh":63.6,"optionLow":52.28,"bid":61.2,"ask":62,"last":63.6,"theta":-2.376,"vega":6.559,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"call","volume":4,"oi":8,"ivRaw":11.646,"delta":0.659,"gamma":0.002,"optionHigh":148.16,"optionLow":145.24,"bid":146.8,"ask":147.5,"last":145.24,"theta":-2.031,"vega":6.631,"contractSymbol":"SPXW  260727C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":56,"ivRaw":11.483,"delta":0.643,"gamma":0.002,"optionHigh":124.87,"optionLow":124.87,"bid":139.4,"ask":140.1,"last":124.87,"theta":-2.033,"vega":6.744,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"call","volume":144,"oi":45,"ivRaw":11.408,"delta":0.635,"gamma":0.002,"optionHigh":127.95,"optionLow":119.48,"bid":135.7,"ask":136.5,"last":127.95,"theta":-2.033,"vega":6.797,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"call","volume":3,"oi":74,"ivRaw":11.327,"delta":0.627,"gamma":0.002,"optionHigh":129.54,"optionLow":119.7,"bid":132.1,"ask":132.8,"last":129.54,"theta":-2.032,"vega":6.848,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"call","volume":48,"oi":54,"ivRaw":11.169,"delta":0.609,"gamma":0.002,"optionHigh":130.26,"optionLow":113.2,"bid":124.9,"ask":125.7,"last":130.26,"theta":-2.027,"vega":6.942,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"call","volume":82,"oi":143,"ivRaw":11.011,"delta":0.591,"gamma":0.002,"optionHigh":123.33,"optionLow":105.92,"bid":117.9,"ask":118.7,"last":119.8,"theta":-2.018,"vega":7.025,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"call","volume":164,"oi":176,"ivRaw":10.85,"delta":0.572,"gamma":0.002,"optionHigh":111.18,"optionLow":96.96,"bid":111.1,"ask":111.9,"last":110.22,"theta":-2.005,"vega":7.095,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"call","volume":56,"oi":129,"ivRaw":10.691,"delta":0.553,"gamma":0.002,"optionHigh":106.55,"optionLow":90.72,"bid":104.5,"ask":105.3,"last":106.55,"theta":-1.987,"vega":7.15,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"call","volume":37,"oi":537,"ivRaw":10.613,"delta":0.543,"gamma":0.002,"optionHigh":101.5,"optionLow":87.77,"bid":101.2,"ask":102,"last":101.5,"theta":-1.976,"vega":7.172,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"call","volume":6,"oi":16,"ivRaw":10.527,"delta":0.532,"gamma":0.002,"optionHigh":100.84,"optionLow":84.67,"bid":98,"ask":98.8,"last":100.84,"theta":-1.963,"vega":7.189,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"call","volume":23,"oi":124,"ivRaw":10.364,"delta":0.511,"gamma":0.002,"optionHigh":94.32,"optionLow":81.18,"bid":91.7,"ask":92.5,"last":94.04,"theta":-1.935,"vega":7.209,"contractSymbol":"SPXW  260727C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"call","volume":55,"oi":230,"ivRaw":10.196,"delta":0.49,"gamma":0.002,"optionHigh":89.03,"optionLow":72.23,"bid":85.6,"ask":86.4,"last":87.24,"theta":-1.9,"vega":7.21,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"call","volume":166,"oi":123,"ivRaw":12.241,"delta":0.475,"gamma":0.002,"optionHigh":81.12,"optionLow":75.68,"bid":79.8,"ask":80.6,"last":81.12,"theta":-2.248,"vega":7.198,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"call","volume":9,"oi":113,"ivRaw":12.08,"delta":0.457,"gamma":0.002,"optionHigh":77.8,"optionLow":69.17,"bid":74.1,"ask":74.9,"last":72.56,"theta":-2.206,"vega":7.169,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"call","volume":25,"oi":174,"ivRaw":12.011,"delta":0.447,"gamma":0.002,"optionHigh":73.07,"optionLow":60.52,"bid":71.3,"ask":72.1,"last":69.81,"theta":-2.185,"vega":7.148,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"call","volume":27,"oi":7,"ivRaw":11.934,"delta":0.438,"gamma":0.002,"optionHigh":72.11,"optionLow":57.05,"bid":68.7,"ask":69.4,"last":72.11,"theta":-2.162,"vega":7.123,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"call","volume":7,"oi":3,"ivRaw":11.781,"delta":0.419,"gamma":0.002,"optionHigh":64.9,"optionLow":57.75,"bid":63.4,"ask":64.2,"last":64.9,"theta":-2.113,"vega":7.06,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"call","volume":84,"oi":355,"ivRaw":11.634,"delta":0.399,"gamma":0.002,"optionHigh":60.03,"optionLow":49.16,"bid":58.4,"ask":59.2,"last":58.92,"theta":-2.059,"vega":6.978,"contractSymbol":"SPXW  260727C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"call","volume":13,"oi":6,"ivRaw":11.498,"delta":0.379,"gamma":0.002,"optionHigh":51.94,"optionLow":49.63,"bid":53.7,"ask":54.4,"last":51.94,"theta":-2.003,"vega":6.879,"contractSymbol":"SPXW  260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"call","volume":6,"oi":4,"ivRaw":11.357,"delta":0.36,"gamma":0.002,"optionHigh":47.82,"optionLow":43.57,"bid":49.1,"ask":49.9,"last":45.43,"theta":-1.941,"vega":6.759,"contractSymbol":"SPXW  260727C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"call","volume":2,"oi":7,"ivRaw":11.797,"delta":0.655,"gamma":0.002,"optionHigh":155.2,"optionLow":155.2,"bid":150.5,"ask":151.3,"last":155.2,"theta":-2.016,"vega":6.823,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"call","volume":4,"oi":11,"ivRaw":11.638,"delta":0.639,"gamma":0.002,"optionHigh":141.46,"optionLow":127.79,"bid":143.1,"ask":143.9,"last":141.46,"theta":-2.017,"vega":6.931,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"call","volume":16,"oi":65,"ivRaw":11.562,"delta":0.631,"gamma":0.002,"optionHigh":137.6,"optionLow":130.37,"bid":139.4,"ask":140.2,"last":137.6,"theta":-2.017,"vega":6.983,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":11.48,"delta":0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.8,"ask":136.6,"last":118,"theta":-2.015,"vega":7.032,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":19,"ivRaw":11.329,"delta":0.606,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":128.7,"ask":129.5,"last":118.1,"theta":-2.01,"vega":7.122,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"call","volume":89,"oi":156,"ivRaw":11.162,"delta":0.589,"gamma":0.002,"optionHigh":124.88,"optionLow":109.47,"bid":121.7,"ask":122.5,"last":124.88,"theta":-1.998,"vega":7.202,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"call","volume":9,"oi":5,"ivRaw":11.008,"delta":0.57,"gamma":0.002,"optionHigh":113.07,"optionLow":113.07,"bid":114.9,"ask":115.7,"last":113.07,"theta":-1.985,"vega":7.269,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"call","volume":192,"oi":14,"ivRaw":10.851,"delta":0.551,"gamma":0.002,"optionHigh":111.33,"optionLow":99.93,"bid":108.3,"ask":109.1,"last":110.5,"theta":-1.968,"vega":7.322,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"call","volume":20,"oi":1214,"ivRaw":10.766,"delta":0.542,"gamma":0.002,"optionHigh":106.5,"optionLow":93.2,"bid":105,"ask":105.8,"last":106.21,"theta":-1.956,"vega":7.343,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"call","volume":28,"oi":5,"ivRaw":10.688,"delta":0.532,"gamma":0.002,"optionHigh":103.05,"optionLow":95.8,"bid":101.8,"ask":102.6,"last":103.05,"theta":-1.945,"vega":7.359,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"call","volume":28,"oi":0,"ivRaw":10.528,"delta":0.512,"gamma":0.002,"optionHigh":98.68,"optionLow":88.6,"bid":95.5,"ask":96.3,"last":97.36,"theta":-1.918,"vega":7.379,"contractSymbol":"SPXW  260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"call","volume":606,"oi":110,"ivRaw":10.358,"delta":0.491,"gamma":0.002,"optionHigh":92.35,"optionLow":81.58,"bid":89.4,"ask":90.2,"last":87.3,"theta":-1.883,"vega":7.38,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":12.459,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":84.3,"last":87.1,"theta":-2.233,"vega":7.37,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":12.304,"delta":0.459,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.6,"last":51.01,"theta":-2.194,"vega":7.343,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"call","volume":25,"oi":20,"ivRaw":12.231,"delta":0.45,"gamma":0.002,"optionHigh":76.91,"optionLow":68.92,"bid":75,"ask":75.9,"last":76.91,"theta":-2.174,"vega":7.324,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.158,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":73.1,"last":0,"theta":-2.153,"vega":7.301,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"call","volume":2,"oi":45,"ivRaw":12.006,"delta":0.423,"gamma":0.002,"optionHigh":68.94,"optionLow":68.94,"bid":67,"ask":67.9,"last":68.94,"theta":-2.106,"vega":7.242,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"call","volume":3,"oi":50,"ivRaw":11.856,"delta":0.404,"gamma":0.002,"optionHigh":64.34,"optionLow":54.98,"bid":62,"ask":62.8,"last":64.34,"theta":-2.055,"vega":7.165,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":0,"ivRaw":11.721,"delta":0.385,"gamma":0.002,"optionHigh":56.43,"optionLow":56.43,"bid":57.2,"ask":58,"last":56.43,"theta":-2.002,"vega":7.072,"contractSymbol":"SPXW  260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":11.585,"delta":0.366,"gamma":0.002,"optionHigh":48.1,"optionLow":48.1,"bid":52.6,"ask":53.4,"last":48.1,"theta":-1.945,"vega":6.96,"contractSymbol":"SPXW  260728C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":12.154,"delta":0.648,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.7,"ask":156.5,"last":105.9,"theta":-2.039,"vega":7.025,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":9,"ivRaw":12.004,"delta":0.633,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.3,"ask":149.1,"last":110.53,"theta":-2.04,"vega":7.127,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":55,"ivRaw":11.925,"delta":0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.5,"last":119.4,"theta":-2.038,"vega":7.175,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":11.849,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":141.9,"last":133.15,"theta":-2.036,"vega":7.221,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":2,"ivRaw":11.692,"delta":0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.8,"last":113.3,"theta":-2.029,"vega":7.305,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":88,"ivRaw":11.545,"delta":0.585,"gamma":0.002,"optionHigh":128.9,"optionLow":113.09,"bid":127.1,"ask":127.9,"last":128.9,"theta":-2.02,"vega":7.379,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":11.383,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":121.1,"last":108.3,"theta":-2.005,"vega":7.442,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.225,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.7,"ask":114.5,"last":0,"theta":-1.987,"vega":7.491,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":146,"ivRaw":11.147,"delta":0.54,"gamma":0.002,"optionHigh":113.65,"optionLow":99.53,"bid":110.4,"ask":111.3,"last":113.65,"theta":-1.977,"vega":7.51,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"call","volume":6,"oi":5,"ivRaw":11.063,"delta":0.531,"gamma":0.002,"optionHigh":103.35,"optionLow":96.66,"bid":107.2,"ask":108.1,"last":103.35,"theta":-1.965,"vega":7.526,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"call","volume":8,"oi":10,"ivRaw":10.906,"delta":0.512,"gamma":0.002,"optionHigh":97.6,"optionLow":95.8,"bid":100.9,"ask":101.8,"last":96.1,"theta":-1.939,"vega":7.545,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"call","volume":8,"oi":168,"ivRaw":10.746,"delta":0.492,"gamma":0.002,"optionHigh":98.02,"optionLow":85.29,"bid":94.8,"ask":95.7,"last":98.02,"theta":-1.908,"vega":7.547,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":27,"ivRaw":10.59,"delta":0.472,"gamma":0.002,"optionHigh":92.09,"optionLow":77.95,"bid":88.9,"ask":89.8,"last":92.09,"theta":-1.872,"vega":7.53,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":12,"ivRaw":12.74,"delta":0.463,"gamma":0.002,"optionHigh":85.04,"optionLow":72.78,"bid":83.2,"ask":84,"last":85.04,"theta":-2.221,"vega":7.515,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"call","volume":4,"oi":486,"ivRaw":12.664,"delta":0.454,"gamma":0.002,"optionHigh":81.98,"optionLow":72.04,"bid":80.4,"ask":81.3,"last":81.98,"theta":-2.202,"vega":7.497,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":49,"ivRaw":12.588,"delta":0.445,"gamma":0.002,"optionHigh":79.23,"optionLow":79.23,"bid":77.7,"ask":78.5,"last":79.23,"theta":-2.181,"vega":7.477,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":42,"ivRaw":12.445,"delta":0.428,"gamma":0.002,"optionHigh":60.85,"optionLow":60.85,"bid":72.4,"ask":73.2,"last":60.85,"theta":-2.138,"vega":7.424,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"call","volume":10,"oi":81,"ivRaw":12.305,"delta":0.41,"gamma":0.002,"optionHigh":62.5,"optionLow":58.39,"bid":67.3,"ask":68.1,"last":62.5,"theta":-2.092,"vega":7.356,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.17,"delta":0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.4,"ask":63.2,"last":0,"theta":-2.043,"vega":7.271,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"call","volume":5,"oi":0,"ivRaw":12.034,"delta":0.375,"gamma":0.002,"optionHigh":54.58,"optionLow":53.84,"bid":57.7,"ask":58.5,"last":54.58,"theta":-1.989,"vega":7.171,"contractSymbol":"SPXW  260729C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":15,"ivRaw":12.56,"delta":0.641,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":161.2,"ask":162,"last":110.6,"theta":-2.066,"vega":7.225,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":3,"ivRaw":12.404,"delta":0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.9,"ask":154.7,"last":132,"theta":-2.064,"vega":7.319,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"call","volume":4,"oi":34,"ivRaw":12.33,"delta":0.62,"gamma":0.002,"optionHigh":153.65,"optionLow":137,"bid":150.3,"ask":151.1,"last":153.65,"theta":-2.063,"vega":7.364,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":24,"ivRaw":12.261,"delta":0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.6,"last":97.91,"theta":-2.061,"vega":7.406,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":22,"ivRaw":12.104,"delta":0.597,"gamma":0.002,"optionHigh":141.77,"optionLow":127.12,"bid":139.7,"ask":140.5,"last":141.77,"theta":-2.053,"vega":7.485,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"call","volume":20,"oi":139,"ivRaw":11.953,"delta":0.581,"gamma":0.002,"optionHigh":137.01,"optionLow":115,"bid":132.8,"ask":133.7,"last":134.92,"theta":-2.043,"vega":7.553,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":10,"ivRaw":11.796,"delta":0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.1,"ask":126.9,"last":114.6,"theta":-2.028,"vega":7.611,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":4,"ivRaw":11.644,"delta":0.548,"gamma":0.002,"optionHigh":114.63,"optionLow":113.01,"bid":119.5,"ask":120.3,"last":113.01,"theta":-2.011,"vega":7.657,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"call","volume":11,"oi":64,"ivRaw":11.566,"delta":0.539,"gamma":0.002,"optionHigh":109.86,"optionLow":104.6,"bid":116.2,"ask":117.1,"last":109.86,"theta":-2.001,"vega":7.675,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":34,"ivRaw":11.489,"delta":0.53,"gamma":0.002,"optionHigh":108.33,"optionLow":101.2,"bid":113,"ask":113.9,"last":108.33,"theta":-1.99,"vega":7.69,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"call","volume":393,"oi":141,"ivRaw":11.335,"delta":0.512,"gamma":0.002,"optionHigh":106.91,"optionLow":99.8,"bid":106.8,"ask":107.6,"last":106.91,"theta":-1.966,"vega":7.708,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"call","volume":41,"oi":3093,"ivRaw":11.178,"delta":0.494,"gamma":0.002,"optionHigh":99.7,"optionLow":92.72,"bid":100.7,"ask":101.4,"last":99.7,"theta":-1.935,"vega":7.71,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"call","volume":20,"oi":0,"ivRaw":11.019,"delta":0.475,"gamma":0.002,"optionHigh":93.27,"optionLow":93.27,"bid":94.7,"ask":95.6,"last":93.27,"theta":-1.901,"vega":7.695,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":13.224,"delta":0.465,"gamma":0.002,"optionHigh":86.9,"optionLow":86.5,"bid":89,"ask":89.9,"last":86.9,"theta":-2.252,"vega":7.682,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":46,"ivRaw":13.151,"delta":0.457,"gamma":0.002,"optionHigh":79.7,"optionLow":79.7,"bid":86.2,"ask":87.1,"last":79.7,"theta":-2.234,"vega":7.666,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"call","volume":9,"oi":2,"ivRaw":13.079,"delta":0.449,"gamma":0.002,"optionHigh":81.83,"optionLow":70.72,"bid":83.4,"ask":84.3,"last":78.4,"theta":-2.216,"vega":7.648,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":12.938,"delta":0.433,"gamma":0.002,"optionHigh":75.14,"optionLow":69.49,"bid":78.1,"ask":78.9,"last":73.25,"theta":-2.176,"vega":7.601,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"call","volume":5,"oi":29,"ivRaw":12.801,"delta":0.416,"gamma":0.002,"optionHigh":76.05,"optionLow":65.7,"bid":72.9,"ask":73.8,"last":74.22,"theta":-2.133,"vega":7.54,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.659,"delta":0.4,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68,"ask":68.8,"last":0,"theta":-2.085,"vega":7.464,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.533,"delta":0.383,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.2,"ask":64,"last":0,"theta":-2.038,"vega":7.374,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"call","volume":64,"oi":153,"ivRaw":12.388,"delta":0.596,"gamma":0.002,"optionHigh":148.75,"optionLow":141.84,"bid":145.5,"ask":146.3,"last":141.84,"theta":-2.094,"vega":7.645,"contractSymbol":"SPXW  260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"call","volume":1,"oi":181,"ivRaw":12.309,"delta":0.589,"gamma":0.002,"optionHigh":142.3,"optionLow":142.3,"bid":142.1,"ask":142.9,"last":142.3,"theta":-2.088,"vega":7.679,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"call","volume":168,"oi":3138,"ivRaw":12.226,"delta":0.581,"gamma":0.002,"optionHigh":142.16,"optionLow":122.93,"bid":138.6,"ask":139.4,"last":136.32,"theta":-2.081,"vega":7.711,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"call","volume":14,"oi":84,"ivRaw":12.158,"delta":0.573,"gamma":0.002,"optionHigh":135.25,"optionLow":117,"bid":135.2,"ask":136,"last":135.25,"theta":-2.075,"vega":7.741,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"call","volume":111,"oi":116,"ivRaw":12.085,"delta":0.565,"gamma":0.002,"optionHigh":134.3,"optionLow":112.3,"bid":131.9,"ask":132.7,"last":134.3,"theta":-2.068,"vega":7.768,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"call","volume":217,"oi":67,"ivRaw":12.006,"delta":0.557,"gamma":0.002,"optionHigh":120.26,"optionLow":110.8,"bid":128.6,"ask":129.4,"last":120.26,"theta":-2.059,"vega":7.792,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"call","volume":532,"oi":1148,"ivRaw":11.93,"delta":0.549,"gamma":0.002,"optionHigh":125.85,"optionLow":108.5,"bid":125.3,"ask":126.1,"last":124.57,"theta":-2.05,"vega":7.814,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"call","volume":673,"oi":2211,"ivRaw":11.854,"delta":0.541,"gamma":0.002,"optionHigh":125.98,"optionLow":107.43,"bid":122,"ask":122.8,"last":121.32,"theta":-2.04,"vega":7.832,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"call","volume":181,"oi":128,"ivRaw":11.78,"delta":0.532,"gamma":0.002,"optionHigh":122.4,"optionLow":102.3,"bid":118.8,"ask":119.6,"last":118.9,"theta":-2.029,"vega":7.847,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"call","volume":169,"oi":144,"ivRaw":11.706,"delta":0.524,"gamma":0.002,"optionHigh":119,"optionLow":108.1,"bid":115.7,"ask":116.5,"last":117.75,"theta":-2.018,"vega":7.858,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"call","volume":183,"oi":341,"ivRaw":11.624,"delta":0.515,"gamma":0.002,"optionHigh":116.1,"optionLow":100.4,"bid":112.5,"ask":113.3,"last":114.6,"theta":-2.004,"vega":7.867,"contractSymbol":"SPXW  260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"call","volume":28,"oi":250,"ivRaw":11.547,"delta":0.506,"gamma":0.002,"optionHigh":111.52,"optionLow":106.9,"bid":109.5,"ask":110.3,"last":111.52,"theta":-1.991,"vega":7.871,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"call","volume":297,"oi":2556,"ivRaw":11.47,"delta":0.498,"gamma":0.002,"optionHigh":110.38,"optionLow":91.17,"bid":106.4,"ask":107.1,"last":106.4,"theta":-1.976,"vega":7.872,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"call","volume":3,"oi":342,"ivRaw":11.392,"delta":0.489,"gamma":0.002,"optionHigh":105.8,"optionLow":95.1,"bid":103.4,"ask":104.2,"last":105.8,"theta":-1.959,"vega":7.868,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"call","volume":49,"oi":194,"ivRaw":11.317,"delta":0.48,"gamma":0.002,"optionHigh":102.8,"optionLow":89.64,"bid":100.5,"ask":101.3,"last":102.8,"theta":-1.943,"vega":7.861,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"call","volume":2,"oi":403,"ivRaw":13.651,"delta":0.478,"gamma":0.001,"optionHigh":91.49,"optionLow":88.93,"bid":97.5,"ask":98.3,"last":91.49,"theta":-2.313,"vega":7.859,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"call","volume":13,"oi":864,"ivRaw":13.568,"delta":0.47,"gamma":0.001,"optionHigh":94.3,"optionLow":83.63,"bid":94.7,"ask":95.5,"last":94.3,"theta":-2.294,"vega":7.849,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"call","volume":123,"oi":239,"ivRaw":13.5,"delta":0.463,"gamma":0.001,"optionHigh":95.25,"optionLow":80.6,"bid":91.8,"ask":92.5,"last":94.02,"theta":-2.277,"vega":7.837,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"call","volume":410,"oi":198,"ivRaw":13.432,"delta":0.455,"gamma":0.001,"optionHigh":91.95,"optionLow":77.6,"bid":89.1,"ask":89.8,"last":91.95,"theta":-2.26,"vega":7.821,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"call","volume":4,"oi":237,"ivRaw":13.353,"delta":0.447,"gamma":0.002,"optionHigh":83.8,"optionLow":83.8,"bid":86.3,"ask":87.1,"last":83.8,"theta":-2.24,"vega":7.801,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":42,"ivRaw":12.47,"delta":0.633,"gamma":0.001,"optionHigh":167,"optionLow":167,"bid":170.8,"ask":171.7,"last":167,"theta":-1.902,"vega":7.863,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"call","volume":10,"oi":52,"ivRaw":12.329,"delta":0.62,"gamma":0.001,"optionHigh":163.53,"optionLow":149.44,"bid":163.6,"ask":164.5,"last":163.53,"theta":-1.899,"vega":7.954,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"call","volume":28,"oi":87,"ivRaw":12.252,"delta":0.613,"gamma":0.001,"optionHigh":150.39,"optionLow":140.49,"bid":160,"ask":160.9,"last":150.39,"theta":-1.896,"vega":7.996,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":32,"ivRaw":12.184,"delta":0.606,"gamma":0.002,"optionHigh":154.87,"optionLow":154.87,"bid":156.5,"ask":157.4,"last":154.87,"theta":-1.894,"vega":8.037,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"call","volume":22,"oi":76,"ivRaw":12.034,"delta":0.591,"gamma":0.002,"optionHigh":151.67,"optionLow":137.7,"bid":149.5,"ask":150.4,"last":145.94,"theta":-1.885,"vega":8.112,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"call","volume":32,"oi":92,"ivRaw":11.894,"delta":0.576,"gamma":0.002,"optionHigh":144.55,"optionLow":126.08,"bid":142.6,"ask":143.5,"last":140.47,"theta":-1.876,"vega":8.178,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":55,"ivRaw":11.748,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":136.8,"last":99.5,"theta":-1.863,"vega":8.233,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":11.597,"delta":0.545,"gamma":0.002,"optionHigh":122.91,"optionLow":114.91,"bid":129.3,"ask":130.2,"last":122.91,"theta":-1.847,"vega":8.276,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"call","volume":137,"oi":158,"ivRaw":11.523,"delta":0.537,"gamma":0.002,"optionHigh":128.72,"optionLow":110.5,"bid":126.1,"ask":127,"last":128.7,"theta":-1.837,"vega":8.294,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"call","volume":25,"oi":5,"ivRaw":11.451,"delta":0.529,"gamma":0.002,"optionHigh":120.38,"optionLow":107.03,"bid":122.9,"ask":123.8,"last":118.94,"theta":-1.828,"vega":8.308,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"call","volume":19,"oi":5,"ivRaw":11.307,"delta":0.512,"gamma":0.002,"optionHigh":116.95,"optionLow":105.75,"bid":116.6,"ask":117.5,"last":114.25,"theta":-1.807,"vega":8.326,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"call","volume":216,"oi":206,"ivRaw":11.149,"delta":0.495,"gamma":0.002,"optionHigh":114.48,"optionLow":96.86,"bid":110.4,"ask":111.3,"last":112.22,"theta":-1.78,"vega":8.329,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"call","volume":5,"oi":3,"ivRaw":10.998,"delta":0.478,"gamma":0.002,"optionHigh":104.9,"optionLow":99.41,"bid":104.5,"ask":105.4,"last":104.9,"theta":-1.75,"vega":8.316,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"call","volume":22,"oi":13,"ivRaw":13.403,"delta":0.47,"gamma":0.001,"optionHigh":98.35,"optionLow":91.93,"bid":98.7,"ask":99.6,"last":98.35,"theta":-2.106,"vega":8.305,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"call","volume":133,"oi":174,"ivRaw":13.337,"delta":0.463,"gamma":0.001,"optionHigh":98.02,"optionLow":85.72,"bid":95.8,"ask":96.7,"last":98.02,"theta":-2.092,"vega":8.292,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"call","volume":6,"oi":2,"ivRaw":13.267,"delta":0.455,"gamma":0.001,"optionHigh":91.7,"optionLow":88.68,"bid":93,"ask":93.9,"last":91.7,"theta":-2.076,"vega":8.276,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"call","volume":113,"oi":124,"ivRaw":12.989,"delta":0.425,"gamma":0.001,"optionHigh":84.06,"optionLow":71.92,"bid":82.3,"ask":83.2,"last":84.06,"theta":-2.005,"vega":8.18,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"call","volume":494,"oi":137,"ivRaw":12.675,"delta":0.387,"gamma":0.001,"optionHigh":73.2,"optionLow":59.65,"bid":69.9,"ask":70.8,"last":73.2,"theta":-1.906,"vega":7.988,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"call","volume":104,"oi":53,"ivRaw":12.376,"delta":0.348,"gamma":0.001,"optionHigh":58.43,"optionLow":52.13,"bid":58.7,"ask":59.5,"last":58.43,"theta":-1.792,"vega":7.712,"contractSymbol":"SPXW  260803C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"call","volume":128,"oi":58,"ivRaw":12.089,"delta":0.309,"gamma":0.001,"optionHigh":50.63,"optionLow":43.23,"bid":48.8,"ask":49.5,"last":47.1,"theta":-1.663,"vega":7.35,"contractSymbol":"SPXW  260803C07675000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":1,"ivRaw":12.566,"delta":0.631,"gamma":0.001,"optionHigh":156.7,"optionLow":155,"bid":174.2,"ask":175,"last":155.3,"theta":-1.889,"vega":8.02,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":38,"ivRaw":12.424,"delta":0.618,"gamma":0.001,"optionHigh":150.2,"optionLow":147.3,"bid":166.9,"ask":167.8,"last":147.3,"theta":-1.886,"vega":8.109,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":7,"ivRaw":12.348,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":164.3,"last":149.26,"theta":-1.883,"vega":8.15,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":25,"ivRaw":12.283,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":160.7,"last":120.94,"theta":-1.88,"vega":8.19,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":6,"ivRaw":12.142,"delta":0.59,"gamma":0.002,"optionHigh":145,"optionLow":145,"bid":152.8,"ask":153.7,"last":145,"theta":-1.873,"vega":8.263,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"call","volume":26,"oi":20,"ivRaw":11.996,"delta":0.575,"gamma":0.002,"optionHigh":149.51,"optionLow":131.36,"bid":146,"ask":146.9,"last":149.51,"theta":-1.862,"vega":8.327,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":12,"ivRaw":11.846,"delta":0.56,"gamma":0.002,"optionHigh":129,"optionLow":128.7,"bid":139.3,"ask":140.2,"last":129,"theta":-1.848,"vega":8.381,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":1,"ivRaw":11.696,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.7,"ask":133.6,"last":105,"theta":-1.832,"vega":8.424,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"call","volume":10,"oi":40,"ivRaw":11.629,"delta":0.537,"gamma":0.002,"optionHigh":130.88,"optionLow":130.88,"bid":129.4,"ask":130.3,"last":130.88,"theta":-1.824,"vega":8.441,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":11.558,"delta":0.529,"gamma":0.002,"optionHigh":126.3,"optionLow":117.8,"bid":126.2,"ask":127.1,"last":126.3,"theta":-1.815,"vega":8.455,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":15,"ivRaw":11.404,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":120.9,"last":85.3,"theta":-1.793,"vega":8.473,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":72,"ivRaw":11.267,"delta":0.496,"gamma":0.002,"optionHigh":115.4,"optionLow":102.47,"bid":113.8,"ask":114.7,"last":115.4,"theta":-1.769,"vega":8.477,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":11.114,"delta":0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.7,"last":75.8,"theta":-1.74,"vega":8.465,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":13.543,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.9,"last":71.3,"theta":-2.094,"vega":8.455,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":90,"ivRaw":13.48,"delta":0.464,"gamma":0.001,"optionHigh":91.7,"optionLow":91.7,"bid":99.2,"ask":100.1,"last":91.7,"theta":-2.08,"vega":8.443,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.412,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97.3,"last":0,"theta":-2.065,"vega":8.428,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"call","volume":3,"oi":40,"ivRaw":13.144,"delta":0.428,"gamma":0.001,"optionHigh":88.6,"optionLow":78.84,"bid":85.6,"ask":86.5,"last":88.6,"theta":-1.998,"vega":8.337,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"call","volume":2,"oi":30,"ivRaw":12.827,"delta":0.391,"gamma":0.001,"optionHigh":74.59,"optionLow":74.59,"bid":73.1,"ask":74,"last":74.59,"theta":-1.903,"vega":8.155,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":24,"ivRaw":12.528,"delta":0.353,"gamma":0.001,"optionHigh":64.3,"optionLow":54.8,"bid":61.8,"ask":62.6,"last":64.3,"theta":-1.794,"vega":7.89,"contractSymbol":"SPXW  260804C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"call","volume":24,"oi":5,"ivRaw":12.253,"delta":0.315,"gamma":0.001,"optionHigh":52.89,"optionLow":50.5,"bid":51.6,"ask":52.4,"last":52.89,"theta":-1.673,"vega":7.545,"contractSymbol":"SPXW  260804C07675000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.65,"delta":0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.4,"ask":178.3,"last":0,"theta":-1.873,"vega":8.175,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":5,"ivRaw":12.509,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.2,"ask":171.1,"last":137.29,"theta":-1.868,"vega":8.261,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":3,"ivRaw":12.438,"delta":0.609,"gamma":0.001,"optionHigh":156.9,"optionLow":156.9,"bid":166.6,"ask":167.5,"last":156.9,"theta":-1.866,"vega":8.302,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"call","volume":15,"oi":5,"ivRaw":12.359,"delta":0.602,"gamma":0.001,"optionHigh":157.84,"optionLow":149.3,"bid":163.1,"ask":164,"last":157.84,"theta":-1.862,"vega":8.341,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"call","volume":12,"oi":5,"ivRaw":12.224,"delta":0.588,"gamma":0.001,"optionHigh":147.5,"optionLow":146.9,"bid":156.2,"ask":157.1,"last":146.9,"theta":-1.855,"vega":8.412,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"call","volume":7,"oi":16,"ivRaw":12.085,"delta":0.574,"gamma":0.002,"optionHigh":152.78,"optionLow":138.2,"bid":149.3,"ask":150.2,"last":152.78,"theta":-1.845,"vega":8.475,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"call","volume":9,"oi":3,"ivRaw":11.936,"delta":0.56,"gamma":0.002,"optionHigh":136.52,"optionLow":129.45,"bid":142.6,"ask":143.5,"last":136.52,"theta":-1.831,"vega":8.528,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"call","volume":7,"oi":0,"ivRaw":11.787,"delta":0.545,"gamma":0.002,"optionHigh":139.1,"optionLow":122.76,"bid":136,"ask":136.9,"last":135.93,"theta":-1.815,"vega":8.57,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":39,"ivRaw":11.721,"delta":0.537,"gamma":0.002,"optionHigh":121.82,"optionLow":121.82,"bid":132.8,"ask":133.7,"last":121.82,"theta":-1.807,"vega":8.587,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"call","volume":16,"oi":0,"ivRaw":11.65,"delta":0.529,"gamma":0.002,"optionHigh":129.1,"optionLow":118.4,"bid":129.6,"ask":130.5,"last":129.1,"theta":-1.798,"vega":8.6,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"call","volume":83,"oi":10,"ivRaw":11.499,"delta":0.513,"gamma":0.002,"optionHigh":126.36,"optionLow":112.15,"bid":123.3,"ask":124.2,"last":122.5,"theta":-1.777,"vega":8.618,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"call","volume":34,"oi":35,"ivRaw":11.361,"delta":0.497,"gamma":0.002,"optionHigh":120.68,"optionLow":102.9,"bid":117.1,"ask":118.1,"last":120.68,"theta":-1.754,"vega":8.622,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":11.215,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":112.1,"last":109.45,"theta":-1.726,"vega":8.611,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":2,"ivRaw":13.629,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.5,"ask":103.4,"last":69.5,"theta":-2.068,"vega":8.591,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"call","volume":13,"oi":10,"ivRaw":13.304,"delta":0.431,"gamma":0.001,"optionHigh":87,"optionLow":75.8,"bid":88.8,"ask":89.7,"last":87,"theta":-1.991,"vega":8.491,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"call","volume":3,"oi":9,"ivRaw":12.99,"delta":0.394,"gamma":0.001,"optionHigh":74.33,"optionLow":67.58,"bid":76.3,"ask":77.1,"last":74.33,"theta":-1.899,"vega":8.316,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"call","volume":16,"oi":77,"ivRaw":12.696,"delta":0.357,"gamma":0.001,"optionHigh":65.88,"optionLow":58.7,"bid":64.8,"ask":65.6,"last":65.88,"theta":-1.796,"vega":8.064,"contractSymbol":"SPXW  260805C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"call","volume":39,"oi":5,"ivRaw":12.417,"delta":0.321,"gamma":0.001,"optionHigh":53.7,"optionLow":49,"bid":54.5,"ask":55.4,"last":53.7,"theta":-1.68,"vega":7.733,"contractSymbol":"SPXW  260805C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"call","volume":13,"oi":31,"ivRaw":12.171,"delta":0.285,"gamma":0.001,"optionHigh":46.1,"optionLow":37.45,"bid":45.4,"ask":46.1,"last":46.06,"theta":-1.556,"vega":7.329,"contractSymbol":"SPXW  260805C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"call","volume":3,"oi":0,"ivRaw":11.937,"delta":0.249,"gamma":0.001,"optionHigh":38.8,"optionLow":30.6,"bid":37.4,"ask":38.1,"last":38.8,"theta":-1.423,"vega":6.858,"contractSymbol":"SPXW  260805C07725000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.739,"delta":0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.7,"ask":181.6,"last":0,"theta":-1.858,"vega":8.327,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.598,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.5,"ask":174.4,"last":0,"theta":-1.853,"vega":8.411,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"call","volume":132,"oi":4,"ivRaw":12.527,"delta":0.607,"gamma":0.001,"optionHigh":154.36,"optionLow":154.33,"bid":170,"ask":170.9,"last":154.36,"theta":-1.85,"vega":8.451,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.46,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.5,"ask":167.4,"last":0,"theta":-1.847,"vega":8.489,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.319,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.5,"ask":160.4,"last":0,"theta":-1.839,"vega":8.559,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"call","volume":13,"oi":6,"ivRaw":12.168,"delta":0.573,"gamma":0.001,"optionHigh":152.75,"optionLow":137.94,"bid":152.7,"ask":153.6,"last":152.75,"theta":-1.827,"vega":8.62,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.032,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146,"ask":146.9,"last":0,"theta":-1.815,"vega":8.672,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":0,"ivRaw":11.896,"delta":0.544,"gamma":0.002,"optionHigh":128.67,"optionLow":125.47,"bid":139.4,"ask":140.3,"last":128.67,"theta":-1.801,"vega":8.713,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"call","volume":3,"oi":8,"ivRaw":11.819,"delta":0.537,"gamma":0.002,"optionHigh":134.77,"optionLow":134.77,"bid":136.2,"ask":137.1,"last":134.77,"theta":-1.792,"vega":8.729,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.743,"delta":0.529,"gamma":0.002,"optionHigh":125.5,"optionLow":125.3,"bid":133,"ask":133.9,"last":125.4,"theta":-1.782,"vega":8.743,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"call","volume":25,"oi":0,"ivRaw":11.606,"delta":0.513,"gamma":0.002,"optionHigh":124.46,"optionLow":122.87,"bid":126.7,"ask":127.6,"last":124.46,"theta":-1.763,"vega":8.761,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"call","volume":15,"oi":3,"ivRaw":11.464,"delta":0.498,"gamma":0.002,"optionHigh":124.08,"optionLow":116.5,"bid":120.5,"ask":121.4,"last":123.9,"theta":-1.74,"vega":8.765,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":13.783,"delta":0.468,"gamma":0.001,"optionHigh":109,"optionLow":93.37,"bid":105.8,"ask":106.7,"last":109,"theta":-2.057,"vega":8.736,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"call","volume":9,"oi":24,"ivRaw":13.462,"delta":0.433,"gamma":0.001,"optionHigh":90.9,"optionLow":87.4,"bid":92.1,"ask":93,"last":87.4,"theta":-1.983,"vega":8.641,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":59,"ivRaw":13.144,"delta":0.398,"gamma":0.001,"optionHigh":75.33,"optionLow":75.33,"bid":79.5,"ask":80.4,"last":75.33,"theta":-1.895,"vega":8.474,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"call","volume":2,"oi":15,"ivRaw":12.861,"delta":0.362,"gamma":0.001,"optionHigh":69.28,"optionLow":64.23,"bid":67.9,"ask":68.8,"last":69.28,"theta":-1.797,"vega":8.233,"contractSymbol":"SPXW  260806C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"call","volume":282,"oi":27,"ivRaw":12.59,"delta":0.326,"gamma":0.001,"optionHigh":59.8,"optionLow":55.49,"bid":57.5,"ask":58.3,"last":58.83,"theta":-1.687,"vega":7.917,"contractSymbol":"SPXW  260806C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"call","volume":37,"oi":38,"ivRaw":12.328,"delta":0.291,"gamma":0.001,"optionHigh":48.45,"optionLow":40.7,"bid":48.2,"ask":48.9,"last":47.11,"theta":-1.566,"vega":7.526,"contractSymbol":"SPXW  260806C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"call","volume":15,"oi":21,"ivRaw":12.108,"delta":0.257,"gamma":0.001,"optionHigh":41.8,"optionLow":33.5,"bid":40,"ask":40.8,"last":41.5,"theta":-1.442,"vega":7.074,"contractSymbol":"SPXW  260806C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":11.892,"delta":0.224,"gamma":0.001,"optionHigh":34.6,"optionLow":34.6,"bid":32.8,"ask":33.5,"last":34.6,"theta":-1.31,"vega":6.563,"contractSymbol":"SPXW  260806C07750000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":14,"ivRaw":12.496,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.5,"ask":165.4,"last":151.1,"theta":-1.865,"vega":8.696,"contractSymbol":"SPXW  260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.427,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.1,"ask":162,"last":0,"theta":-1.859,"vega":8.728,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"call","volume":37,"oi":281,"ivRaw":12.359,"delta":0.574,"gamma":0.001,"optionHigh":158.83,"optionLow":139,"bid":157.7,"ask":158.5,"last":158.41,"theta":-1.854,"vega":8.757,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":12.289,"delta":0.567,"gamma":0.001,"optionHigh":145.62,"optionLow":145.62,"bid":154.3,"ask":155.2,"last":145.62,"theta":-1.848,"vega":8.784,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":53,"ivRaw":12.214,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151,"ask":151.9,"last":122.93,"theta":-1.841,"vega":8.809,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.147,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.7,"ask":148.6,"last":0,"theta":-1.834,"vega":8.831,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"call","volume":41,"oi":60,"ivRaw":12.076,"delta":0.546,"gamma":0.001,"optionHigh":146.3,"optionLow":131.47,"bid":144.4,"ask":145.3,"last":146.3,"theta":-1.826,"vega":8.85,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":14,"ivRaw":12.006,"delta":0.539,"gamma":0.001,"optionHigh":144.96,"optionLow":127.88,"bid":141.2,"ask":142,"last":144.96,"theta":-1.817,"vega":8.867,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":46,"ivRaw":11.933,"delta":0.531,"gamma":0.001,"optionHigh":136,"optionLow":125.34,"bid":138,"ask":138.8,"last":135.64,"theta":-1.808,"vega":8.881,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":11.861,"delta":0.524,"gamma":0.002,"optionHigh":131.84,"optionLow":130.61,"bid":134.8,"ask":135.7,"last":130.61,"theta":-1.798,"vega":8.893,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"call","volume":11,"oi":217,"ivRaw":11.794,"delta":0.516,"gamma":0.002,"optionHigh":134.47,"optionLow":121.25,"bid":131.7,"ask":132.5,"last":134.47,"theta":-1.788,"vega":8.901,"contractSymbol":"SPXW  260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"call","volume":6,"oi":0,"ivRaw":11.726,"delta":0.509,"gamma":0.002,"optionHigh":130.37,"optionLow":121.23,"bid":128.6,"ask":129.4,"last":130.37,"theta":-1.778,"vega":8.906,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"call","volume":51,"oi":542,"ivRaw":11.653,"delta":0.501,"gamma":0.002,"optionHigh":128.44,"optionLow":110.98,"bid":125.5,"ask":126.3,"last":123.77,"theta":-1.766,"vega":8.908,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"call","volume":5,"oi":34,"ivRaw":11.515,"delta":0.485,"gamma":0.002,"optionHigh":122.17,"optionLow":115.3,"bid":119.5,"ask":120.4,"last":122.17,"theta":-1.741,"vega":8.901,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"call","volume":24,"oi":58,"ivRaw":14.087,"delta":0.478,"gamma":0.001,"optionHigh":115.77,"optionLow":104.82,"bid":113.6,"ask":114.5,"last":115.77,"theta":-2.098,"vega":8.894,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"call","volume":25,"oi":120,"ivRaw":14.013,"delta":0.472,"gamma":0.001,"optionHigh":114.03,"optionLow":97.28,"bid":110.7,"ask":111.5,"last":114.03,"theta":-2.084,"vega":8.884,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":15,"ivRaw":13.958,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.9,"ask":108.8,"last":112.76,"theta":-2.071,"vega":8.872,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":123,"ivRaw":13.824,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.2,"last":73.9,"theta":-2.042,"vega":8.841,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":2190,"ivRaw":13.692,"delta":0.438,"gamma":0.001,"optionHigh":100.15,"optionLow":82.66,"bid":96.9,"ask":97.7,"last":99.95,"theta":-2.011,"vega":8.799,"contractSymbol":"SPXW  260807C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"call","volume":7,"oi":134,"ivRaw":13.578,"delta":0.425,"gamma":0.001,"optionHigh":94.15,"optionLow":93.32,"bid":91.7,"ask":92.5,"last":93.32,"theta":-1.98,"vega":8.747,"contractSymbol":"SPXW  260807C07610000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.687,"delta":0.773,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.4,"ask":318.2,"last":0,"theta":-1.624,"vega":7.056,"contractSymbol":"SPXW  260810C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.37,"delta":0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":290.6,"ask":297.2,"last":0,"theta":-1.654,"vega":7.372,"contractSymbol":"SPXW  260810C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.052,"delta":0.733,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":270.1,"ask":277.2,"last":0,"theta":-1.681,"vega":7.686,"contractSymbol":"SPXW  260810C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.729,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.1,"ask":257,"last":0,"theta":-1.703,"vega":7.991,"contractSymbol":"SPXW  260810C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":13.409,"delta":0.686,"gamma":0.001,"optionHigh":226.8,"optionLow":226.8,"bid":230.5,"ask":236.7,"last":226.8,"theta":-1.719,"vega":8.284,"contractSymbol":"SPXW  260810C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":13.076,"delta":0.66,"gamma":0.001,"optionHigh":211.6,"optionLow":211.6,"bid":214.8,"ask":215.7,"last":211.6,"theta":-1.726,"vega":8.556,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":12.739,"delta":0.632,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.2,"ask":197.2,"last":154.28,"theta":-1.725,"vega":8.801,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":20,"ivRaw":12.405,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.3,"ask":179.2,"last":154.13,"theta":-1.715,"vega":9.01,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"call","volume":1,"oi":16,"ivRaw":12.068,"delta":0.57,"gamma":0.001,"optionHigh":161.86,"optionLow":161.86,"bid":161.1,"ask":162,"last":161.86,"theta":-1.694,"vega":9.173,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"call","volume":11,"oi":6,"ivRaw":11.724,"delta":0.535,"gamma":0.001,"optionHigh":140.73,"optionLow":131.23,"bid":144.6,"ask":145.5,"last":140.4,"theta":-1.661,"vega":9.279,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"call","volume":18,"oi":9,"ivRaw":11.387,"delta":0.498,"gamma":0.002,"optionHigh":132.5,"optionLow":112.77,"bid":128.9,"ask":129.9,"last":130.32,"theta":-1.615,"vega":9.313,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"call","volume":10,"oi":12,"ivRaw":13.888,"delta":0.47,"gamma":0.001,"optionHigh":115.61,"optionLow":105.5,"bid":114.2,"ask":115.1,"last":115.61,"theta":-1.94,"vega":9.287,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"call","volume":13,"oi":22,"ivRaw":13.578,"delta":0.438,"gamma":0.001,"optionHigh":103.55,"optionLow":93.26,"bid":100.3,"ask":101.3,"last":103.4,"theta":-1.875,"vega":9.201,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":24,"ivRaw":13.275,"delta":0.405,"gamma":0.001,"optionHigh":80.08,"optionLow":80.08,"bid":87.5,"ask":88.4,"last":80.08,"theta":-1.8,"vega":9.048,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"call","volume":16,"oi":8,"ivRaw":12.994,"delta":0.372,"gamma":0.001,"optionHigh":73.5,"optionLow":68.9,"bid":75.7,"ask":76.5,"last":71.47,"theta":-1.715,"vega":8.826,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"call","volume":5,"oi":53,"ivRaw":12.735,"delta":0.338,"gamma":0.001,"optionHigh":65.85,"optionLow":60.62,"bid":64.9,"ask":65.7,"last":65.85,"theta":-1.622,"vega":8.533,"contractSymbol":"SPXW  260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"call","volume":11,"oi":137,"ivRaw":12.493,"delta":0.305,"gamma":0.001,"optionHigh":56.86,"optionLow":49.89,"bid":55.2,"ask":56,"last":56.86,"theta":-1.52,"vega":8.172,"contractSymbol":"SPXW  260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"call","volume":5,"oi":52,"ivRaw":12.265,"delta":0.272,"gamma":0.001,"optionHigh":46.6,"optionLow":46.6,"bid":46.5,"ask":47.2,"last":46.6,"theta":-1.412,"vega":7.747,"contractSymbol":"SPXW  260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":8,"ivRaw":12.052,"delta":0.241,"gamma":0.001,"optionHigh":34.89,"optionLow":33.54,"bid":38.9,"ask":39.5,"last":34.3,"theta":-1.298,"vega":7.264,"contractSymbol":"SPXW  260810C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"call","volume":7,"oi":2,"ivRaw":11.861,"delta":0.211,"gamma":0.001,"optionHigh":33.02,"optionLow":31.1,"bid":32.2,"ask":32.8,"last":33.02,"theta":-1.181,"vega":6.737,"contractSymbol":"SPXW  260810C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.743,"delta":0.769,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":314.1,"ask":320.8,"last":0,"theta":-1.615,"vega":7.223,"contractSymbol":"SPXW  260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.432,"delta":0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":293.3,"ask":299.9,"last":0,"theta":-1.645,"vega":7.538,"contractSymbol":"SPXW  260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.108,"delta":0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272.9,"ask":279.9,"last":0,"theta":-1.669,"vega":7.846,"contractSymbol":"SPXW  260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.786,"delta":0.707,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":252.9,"ask":259.8,"last":0,"theta":-1.689,"vega":8.147,"contractSymbol":"SPXW  260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.467,"delta":0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.4,"ask":240.1,"last":0,"theta":-1.704,"vega":8.435,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":1,"ivRaw":13.137,"delta":0.658,"gamma":0.001,"optionHigh":215.72,"optionLow":215.72,"bid":217.6,"ask":218.6,"last":215.72,"theta":-1.71,"vega":8.702,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.803,"delta":0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.1,"ask":200,"last":0,"theta":-1.708,"vega":8.943,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.468,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.2,"ask":182.1,"last":145.4,"theta":-1.697,"vega":9.148,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.136,"delta":0.568,"gamma":0.001,"optionHigh":163.05,"optionLow":163.05,"bid":164,"ask":164.9,"last":163.05,"theta":-1.677,"vega":9.308,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.8,"delta":0.534,"gamma":0.001,"optionHigh":145.89,"optionLow":132.2,"bid":147.5,"ask":148.5,"last":145.89,"theta":-1.644,"vega":9.411,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":20,"ivRaw":11.461,"delta":0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.9,"ask":132.8,"last":98.59,"theta":-1.599,"vega":9.445,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.012,"delta":0.471,"gamma":0.001,"optionHigh":113.71,"optionLow":113.71,"bid":117.1,"ask":118,"last":113.71,"theta":-1.926,"vega":9.421,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":13.704,"delta":0.44,"gamma":0.001,"optionHigh":102.9,"optionLow":102.3,"bid":103.2,"ask":104.2,"last":102.9,"theta":-1.864,"vega":9.337,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":13.41,"delta":0.408,"gamma":0.001,"optionHigh":89.16,"optionLow":87.47,"bid":90.3,"ask":91.3,"last":89.16,"theta":-1.793,"vega":9.19,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":21,"ivRaw":13.129,"delta":0.375,"gamma":0.001,"optionHigh":71.3,"optionLow":71.3,"bid":78.4,"ask":79.3,"last":71.3,"theta":-1.711,"vega":8.976,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":8,"ivRaw":12.872,"delta":0.342,"gamma":0.001,"optionHigh":65,"optionLow":65,"bid":67.6,"ask":68.5,"last":65,"theta":-1.621,"vega":8.693,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":8,"ivRaw":12.623,"delta":0.309,"gamma":0.001,"optionHigh":57.35,"optionLow":57.35,"bid":57.7,"ask":58.5,"last":57.35,"theta":-1.523,"vega":8.342,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":21,"ivRaw":12.4,"delta":0.277,"gamma":0.001,"optionHigh":46.47,"optionLow":43.08,"bid":48.9,"ask":49.6,"last":46.47,"theta":-1.419,"vega":7.931,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":1,"ivRaw":12.197,"delta":0.246,"gamma":0.001,"optionHigh":39.07,"optionLow":35.92,"bid":41.1,"ask":41.8,"last":39.07,"theta":-1.311,"vega":7.464,"contractSymbol":"SPXW  260811C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.003,"delta":0.217,"gamma":0.001,"optionHigh":29.77,"optionLow":29.77,"bid":34.2,"ask":34.9,"last":29.77,"theta":-1.198,"vega":6.949,"contractSymbol":"SPXW  260811C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.869,"delta":0.764,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":309.5,"ask":333.5,"last":0,"theta":-1.621,"vega":7.403,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.55,"delta":0.745,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":288.7,"ask":312.7,"last":0,"theta":-1.647,"vega":7.71,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.231,"delta":0.725,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":268.3,"ask":292.3,"last":0,"theta":-1.67,"vega":8.014,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.914,"delta":0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.4,"ask":272.4,"last":0,"theta":-1.688,"vega":8.309,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.594,"delta":0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.2,"ask":241.1,"last":0,"theta":-1.701,"vega":8.591,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.271,"delta":0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.2,"ask":222.1,"last":0,"theta":-1.707,"vega":8.852,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.95,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.8,"ask":203.7,"last":0,"theta":-1.706,"vega":9.087,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.613,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.9,"ask":185.9,"last":0,"theta":-1.693,"vega":9.286,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.286,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.7,"ask":168.8,"last":0,"theta":-1.673,"vega":9.442,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.956,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":152.3,"last":0,"theta":-1.641,"vega":9.542,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.616,"delta":0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":136.6,"last":0,"theta":-1.597,"vega":9.576,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.211,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.8,"last":0,"theta":-1.926,"vega":9.553,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"call","volume":10,"oi":0,"ivRaw":13.906,"delta":0.442,"gamma":0.001,"optionHigh":100.2,"optionLow":99.5,"bid":107,"ask":107.9,"last":99.6,"theta":-1.866,"vega":9.474,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.616,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94,"ask":94.9,"last":0,"theta":-1.797,"vega":9.334,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.337,"delta":0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.9,"last":0,"theta":-1.719,"vega":9.13,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.085,"delta":0.347,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71,"ask":71.8,"last":0,"theta":-1.634,"vega":8.861,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.837,"delta":0.315,"gamma":0.001,"optionHigh":57.9,"optionLow":53.67,"bid":61,"ask":61.8,"last":57.9,"theta":-1.539,"vega":8.526,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.619,"delta":0.284,"gamma":0.001,"optionHigh":49.65,"optionLow":49.3,"bid":52,"ask":52.9,"last":49.65,"theta":-1.44,"vega":8.132,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"call","volume":42,"oi":0,"ivRaw":12.409,"delta":0.254,"gamma":0.001,"optionHigh":46,"optionLow":42,"bid":44,"ask":44.7,"last":43.1,"theta":-1.335,"vega":7.682,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"call","volume":76,"oi":0,"ivRaw":12.042,"delta":0.197,"gamma":0.001,"optionHigh":32.1,"optionLow":28.6,"bid":30.7,"ask":31.5,"last":30.2,"theta":-1.117,"vega":6.653,"contractSymbol":"SPXW  260812C07800000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":13,"ivRaw":12.957,"delta":0.613,"gamma":0.001,"optionHigh":182.18,"optionLow":182.18,"bid":201.9,"ask":202.8,"last":182.18,"theta":-1.683,"vega":9.438,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":22,"ivRaw":12.828,"delta":0.602,"gamma":0.001,"optionHigh":189.77,"optionLow":189.77,"bid":194.8,"ask":195.7,"last":189.77,"theta":-1.677,"vega":9.514,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":37,"ivRaw":12.757,"delta":0.596,"gamma":0.001,"optionHigh":186.32,"optionLow":186.32,"bid":191.2,"ask":192,"last":186.32,"theta":-1.673,"vega":9.549,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"call","volume":62,"oi":79,"ivRaw":12.703,"delta":0.59,"gamma":0.001,"optionHigh":186.32,"optionLow":180.13,"bid":187.8,"ask":188.7,"last":181.09,"theta":-1.671,"vega":9.583,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":11,"ivRaw":12.56,"delta":0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.9,"ask":181.8,"last":161.35,"theta":-1.662,"vega":9.645,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"call","volume":5,"oi":250,"ivRaw":12.432,"delta":0.566,"gamma":0.001,"optionHigh":173.8,"optionLow":169.8,"bid":174.1,"ask":174.9,"last":173.8,"theta":-1.653,"vega":9.7,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":2,"ivRaw":12.306,"delta":0.553,"gamma":0.001,"optionHigh":167.5,"optionLow":167.5,"bid":167.4,"ask":168.3,"last":167.5,"theta":-1.642,"vega":9.746,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":413,"ivRaw":12.173,"delta":0.54,"gamma":0.001,"optionHigh":152.7,"optionLow":152.7,"bid":160.9,"ask":161.8,"last":152.7,"theta":-1.629,"vega":9.783,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":78,"ivRaw":12.097,"delta":0.534,"gamma":0.001,"optionHigh":158.17,"optionLow":148.23,"bid":157.6,"ask":158.4,"last":158.17,"theta":-1.621,"vega":9.797,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"call","volume":4,"oi":13,"ivRaw":12.033,"delta":0.527,"gamma":0.001,"optionHigh":155.09,"optionLow":144.21,"bid":154.4,"ask":155.4,"last":155.09,"theta":-1.613,"vega":9.81,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":521,"ivRaw":11.913,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.1,"ask":149,"last":123.1,"theta":-1.599,"vega":9.827,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"call","volume":73,"oi":1043,"ivRaw":11.767,"delta":0.5,"gamma":0.001,"optionHigh":142.82,"optionLow":130.91,"bid":141.9,"ask":142.7,"last":142.82,"theta":-1.579,"vega":9.832,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"call","volume":130,"oi":21,"ivRaw":11.634,"delta":0.486,"gamma":0.001,"optionHigh":125.84,"optionLow":125.74,"bid":135.9,"ask":136.8,"last":125.79,"theta":-1.558,"vega":9.825,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"call","volume":16,"oi":7,"ivRaw":11.505,"delta":0.472,"gamma":0.001,"optionHigh":130.87,"optionLow":117.13,"bid":130,"ask":130.9,"last":130.87,"theta":-1.536,"vega":9.806,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":40,"ivRaw":14.445,"delta":0.475,"gamma":0.001,"optionHigh":126.54,"optionLow":117.48,"bid":127.1,"ask":127.8,"last":126.54,"theta":-1.91,"vega":9.812,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":18,"ivRaw":14.391,"delta":0.469,"gamma":0.001,"optionHigh":125.7,"optionLow":114.68,"bid":124.2,"ask":125.1,"last":125.7,"theta":-1.9,"vega":9.802,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":8,"ivRaw":14.268,"delta":0.458,"gamma":0.001,"optionHigh":120.35,"optionLow":120.35,"bid":118.6,"ask":119.5,"last":120.35,"theta":-1.878,"vega":9.776,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"call","volume":6,"oi":583,"ivRaw":14.143,"delta":0.446,"gamma":0.001,"optionHigh":113.89,"optionLow":104.53,"bid":113.1,"ask":113.8,"last":113.89,"theta":-1.854,"vega":9.74,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":14.031,"delta":0.434,"gamma":0.001,"optionHigh":107.67,"optionLow":94.72,"bid":107.7,"ask":108.6,"last":107.67,"theta":-1.829,"vega":9.696,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"call","volume":18,"oi":0,"ivRaw":13.912,"delta":0.422,"gamma":0.001,"optionHigh":102.52,"optionLow":91.99,"bid":102.5,"ask":103.4,"last":102.52,"theta":-1.802,"vega":9.642,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"put","volume":31097,"oi":657,"ivRaw":32.105,"delta":-0.004,"gamma":0.001,"optionHigh":11.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260706P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"put","volume":29203,"oi":514,"ivRaw":29.075,"delta":-0.005,"gamma":0.001,"optionHigh":13.52,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260706P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"put","volume":82179,"oi":2219,"ivRaw":26.016,"delta":-0.005,"gamma":0.001,"optionHigh":15.7,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260706P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"put","volume":43325,"oi":453,"ivRaw":22.875,"delta":-0.006,"gamma":0.001,"optionHigh":18.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260706P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"put","volume":64101,"oi":411,"ivRaw":19.762,"delta":-0.007,"gamma":0.002,"optionHigh":20.5,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260706P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"put","volume":73000,"oi":271,"ivRaw":16.64,"delta":-0.008,"gamma":0.002,"optionHigh":23.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260706P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"put","volume":108260,"oi":328,"ivRaw":13.356,"delta":-0.01,"gamma":0.003,"optionHigh":26.65,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW  260706P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"put","volume":109910,"oi":1167,"ivRaw":10.007,"delta":-0.013,"gamma":0.006,"optionHigh":29.65,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.019,"contractSymbol":"SPXW  260706P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"put","volume":123183,"oi":544,"ivRaw":6.512,"delta":-0.018,"gamma":0.012,"optionHigh":33.69,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.026,"contractSymbol":"SPXW  260706P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"put","volume":124863,"oi":211,"ivRaw":2.747,"delta":-0.04,"gamma":0.055,"optionHigh":37.45,"optionLow":0.05,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.049,"contractSymbol":"SPXW  260706P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"put","volume":117584,"oi":200,"ivRaw":3.018,"delta":-0.906,"gamma":0.097,"optionHigh":40.71,"optionLow":0.45,"bid":2.1,"ask":2.55,"last":2.25,"theta":0.229,"vega":0.095,"contractSymbol":"SPXW  260706P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"put","volume":75605,"oi":114,"ivRaw":6.169,"delta":-0.981,"gamma":0.013,"optionHigh":46.2,"optionLow":1.3,"bid":7.1,"ask":7.7,"last":7.8,"theta":0.279,"vega":0.027,"contractSymbol":"SPXW  260706P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"put","volume":45389,"oi":1830,"ivRaw":9.672,"delta":-0.987,"gamma":0.006,"optionHigh":50.9,"optionLow":3.3,"bid":12,"ask":13.8,"last":12.6,"theta":0.279,"vega":0.019,"contractSymbol":"SPXW  260706P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"put","volume":10549,"oi":109,"ivRaw":13.017,"delta":-0.99,"gamma":0.004,"optionHigh":53.7,"optionLow":6.49,"bid":16.9,"ask":18.8,"last":18.5,"theta":0.279,"vega":0.015,"contractSymbol":"SPXW  260706P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"put","volume":8048,"oi":167,"ivRaw":16.287,"delta":-0.992,"gamma":0.002,"optionHigh":56.6,"optionLow":10.37,"bid":22,"ask":23.8,"last":23.5,"theta":0.279,"vega":0.013,"contractSymbol":"SPXW  260706P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"put","volume":1903,"oi":64,"ivRaw":19.397,"delta":-0.993,"gamma":0.002,"optionHigh":62.2,"optionLow":14.97,"bid":26.9,"ask":28.8,"last":27.3,"theta":0.279,"vega":0.011,"contractSymbol":"SPXW  260706P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"put","volume":1827,"oi":141,"ivRaw":22.489,"delta":-0.994,"gamma":0.001,"optionHigh":66.21,"optionLow":19.82,"bid":31.9,"ask":33.8,"last":34.48,"theta":0.28,"vega":0.01,"contractSymbol":"SPXW  260706P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"put","volume":1005,"oi":168,"ivRaw":25.601,"delta":-0.995,"gamma":0.001,"optionHigh":70.9,"optionLow":25,"bid":37.1,"ask":38.8,"last":37.3,"theta":0.279,"vega":0.009,"contractSymbol":"SPXW  260706P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"put","volume":405,"oi":106,"ivRaw":28.629,"delta":-0.995,"gamma":0.001,"optionHigh":70.72,"optionLow":29.8,"bid":42.1,"ask":43.8,"last":42.9,"theta":0.279,"vega":0.008,"contractSymbol":"SPXW  260706P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"put","volume":130,"oi":6,"ivRaw":31.624,"delta":-0.996,"gamma":0.001,"optionHigh":74.92,"optionLow":35,"bid":46.9,"ask":48.8,"last":46.33,"theta":0.279,"vega":0.007,"contractSymbol":"SPXW  260706P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"put","volume":3138,"oi":233,"ivRaw":12.112,"delta":-0.127,"gamma":0.004,"optionHigh":20,"optionLow":2.7,"bid":2.9,"ask":3.1,"last":2.87,"theta":-2.996,"vega":0.813,"contractSymbol":"SPXW  260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"put","volume":2774,"oi":365,"ivRaw":11.837,"delta":-0.145,"gamma":0.005,"optionHigh":20.8,"optionLow":3.08,"bid":3.3,"ask":3.5,"last":3.3,"theta":-3.447,"vega":0.89,"contractSymbol":"SPXW  260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"put","volume":9863,"oi":1842,"ivRaw":11.485,"delta":-0.164,"gamma":0.006,"optionHigh":23.5,"optionLow":3.5,"bid":3.8,"ask":4,"last":3.8,"theta":-3.897,"vega":0.965,"contractSymbol":"SPXW  260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"put","volume":3663,"oi":148,"ivRaw":11.205,"delta":-0.187,"gamma":0.006,"optionHigh":25.5,"optionLow":4,"bid":4.4,"ask":4.6,"last":4.28,"theta":-4.497,"vega":1.05,"contractSymbol":"SPXW  260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"put","volume":3462,"oi":123,"ivRaw":10.879,"delta":-0.213,"gamma":0.007,"optionHigh":27.9,"optionLow":4.6,"bid":5,"ask":5.2,"last":4.88,"theta":-5.146,"vega":1.135,"contractSymbol":"SPXW  260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"put","volume":3699,"oi":90,"ivRaw":10.63,"delta":-0.244,"gamma":0.008,"optionHigh":30.3,"optionLow":5.25,"bid":5.9,"ask":6.1,"last":5.82,"theta":-6,"vega":1.225,"contractSymbol":"SPXW  260707P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"put","volume":6519,"oi":154,"ivRaw":10.346,"delta":-0.278,"gamma":0.008,"optionHigh":33,"optionLow":6.04,"bid":6.8,"ask":7.1,"last":6.6,"theta":-6.95,"vega":1.311,"contractSymbol":"SPXW  260707P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"put","volume":5265,"oi":102,"ivRaw":10.094,"delta":-0.317,"gamma":0.009,"optionHigh":31.7,"optionLow":7,"bid":8,"ask":8.2,"last":7.64,"theta":-8.1,"vega":1.392,"contractSymbol":"SPXW  260707P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"put","volume":5645,"oi":214,"ivRaw":9.851,"delta":-0.36,"gamma":0.01,"optionHigh":32.7,"optionLow":8.3,"bid":9.3,"ask":9.5,"last":9,"theta":-9.45,"vega":1.463,"contractSymbol":"SPXW  260707P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"put","volume":6653,"oi":82,"ivRaw":9.633,"delta":-0.407,"gamma":0.01,"optionHigh":39.4,"optionLow":9.6,"bid":10.8,"ask":11.1,"last":10.4,"theta":-11.05,"vega":1.518,"contractSymbol":"SPXW  260707P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"put","volume":4540,"oi":62,"ivRaw":9.422,"delta":-0.459,"gamma":0.011,"optionHigh":39.54,"optionLow":11,"bid":12.6,"ask":12.9,"last":12.3,"theta":-10.324,"vega":1.552,"contractSymbol":"SPXW  260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"put","volume":3372,"oi":50,"ivRaw":9.683,"delta":-0.513,"gamma":0.011,"optionHigh":48.8,"optionLow":12.6,"bid":14.8,"ask":15.1,"last":14.3,"theta":-8.169,"vega":1.56,"contractSymbol":"SPXW  260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"put","volume":6876,"oi":628,"ivRaw":9.52,"delta":-0.566,"gamma":0.011,"optionHigh":52,"optionLow":14.9,"bid":17.2,"ask":17.5,"last":16.8,"theta":-5.619,"vega":1.539,"contractSymbol":"SPXW  260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"put","volume":1262,"oi":62,"ivRaw":9.308,"delta":-0.621,"gamma":0.01,"optionHigh":49.29,"optionLow":17.55,"bid":19.9,"ask":20.2,"last":19.5,"theta":-3.275,"vega":1.489,"contractSymbol":"SPXW  260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"put","volume":767,"oi":53,"ivRaw":9.245,"delta":-0.673,"gamma":0.01,"optionHigh":41.02,"optionLow":20.1,"bid":22.9,"ask":23.2,"last":22.5,"theta":-1.425,"vega":1.413,"contractSymbol":"SPXW  260707P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"put","volume":270,"oi":17,"ivRaw":9.099,"delta":-0.724,"gamma":0.009,"optionHigh":42.6,"optionLow":23.3,"bid":26.1,"ask":26.7,"last":27.4,"theta":0.275,"vega":1.308,"contractSymbol":"SPXW  260707P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"put","volume":358,"oi":63,"ivRaw":8.981,"delta":-0.772,"gamma":0.009,"optionHigh":61.66,"optionLow":26.5,"bid":29.4,"ask":30.5,"last":29.7,"theta":1.678,"vega":1.184,"contractSymbol":"SPXW  260707P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"put","volume":170,"oi":82,"ivRaw":8.87,"delta":-0.816,"gamma":0.008,"optionHigh":64.9,"optionLow":29.8,"bid":33.3,"ask":34.4,"last":34.28,"theta":2.828,"vega":1.044,"contractSymbol":"SPXW  260707P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"put","volume":496,"oi":128,"ivRaw":8.762,"delta":-0.855,"gamma":0.007,"optionHigh":56.61,"optionLow":33.65,"bid":36.3,"ask":39.8,"last":38.05,"theta":3.753,"vega":0.896,"contractSymbol":"SPXW  260707P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"put","volume":83,"oi":11,"ivRaw":8.659,"delta":-0.888,"gamma":0.006,"optionHigh":65.7,"optionLow":37.94,"bid":40.8,"ask":44.1,"last":43.45,"theta":4.478,"vega":0.748,"contractSymbol":"SPXW  260707P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"put","volume":520,"oi":155,"ivRaw":11.338,"delta":-0.194,"gamma":0.004,"optionHigh":23.6,"optionLow":6.5,"bid":6.7,"ask":6.9,"last":6.7,"theta":-4.032,"vega":1.528,"contractSymbol":"SPXW  260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"put","volume":501,"oi":125,"ivRaw":11.16,"delta":-0.213,"gamma":0.005,"optionHigh":24,"optionLow":7.15,"bid":7.4,"ask":7.6,"last":7.3,"theta":-4.248,"vega":1.616,"contractSymbol":"SPXW  260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"put","volume":1589,"oi":1395,"ivRaw":10.962,"delta":-0.234,"gamma":0.005,"optionHigh":28,"optionLow":7.7,"bid":8.2,"ask":8.5,"last":8.1,"theta":-4.439,"vega":1.702,"contractSymbol":"SPXW  260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"put","volume":194,"oi":499,"ivRaw":10.77,"delta":-0.256,"gamma":0.005,"optionHigh":29.9,"optionLow":8.65,"bid":9.1,"ask":9.4,"last":8.97,"theta":-4.616,"vega":1.788,"contractSymbol":"SPXW  260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"put","volume":670,"oi":101,"ivRaw":10.604,"delta":-0.281,"gamma":0.006,"optionHigh":30.7,"optionLow":9.5,"bid":10.1,"ask":10.4,"last":10,"theta":-4.782,"vega":1.873,"contractSymbol":"SPXW  260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"put","volume":485,"oi":102,"ivRaw":10.43,"delta":-0.308,"gamma":0.006,"optionHigh":34,"optionLow":10.5,"bid":11.2,"ask":11.5,"last":11.5,"theta":-4.909,"vega":1.953,"contractSymbol":"SPXW  260708P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"put","volume":713,"oi":106,"ivRaw":10.219,"delta":-0.336,"gamma":0.006,"optionHigh":33.3,"optionLow":11.63,"bid":12.5,"ask":12.8,"last":12.7,"theta":-4.967,"vega":2.025,"contractSymbol":"SPXW  260708P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"put","volume":781,"oi":300,"ivRaw":10.066,"delta":-0.366,"gamma":0.007,"optionHigh":38.4,"optionLow":12.85,"bid":13.9,"ask":14.2,"last":13.4,"theta":-5.009,"vega":2.091,"contractSymbol":"SPXW  260708P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"put","volume":810,"oi":205,"ivRaw":9.888,"delta":-0.399,"gamma":0.007,"optionHigh":41.9,"optionLow":14.2,"bid":15.5,"ask":15.8,"last":15.2,"theta":-4.974,"vega":2.145,"contractSymbol":"SPXW  260708P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"put","volume":561,"oi":74,"ivRaw":9.706,"delta":-0.433,"gamma":0.007,"optionHigh":41.06,"optionLow":15.88,"bid":17.2,"ask":17.5,"last":17.3,"theta":-4.863,"vega":2.186,"contractSymbol":"SPXW  260708P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"put","volume":723,"oi":56,"ivRaw":9.583,"delta":-0.47,"gamma":0.007,"optionHigh":44.2,"optionLow":17.3,"bid":19.1,"ask":19.4,"last":19.02,"theta":-4.713,"vega":2.21,"contractSymbol":"SPXW  260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"put","volume":434,"oi":23,"ivRaw":9.425,"delta":-0.507,"gamma":0.008,"optionHigh":43.9,"optionLow":19.5,"bid":21.2,"ask":21.5,"last":20.5,"theta":-4.46,"vega":2.217,"contractSymbol":"SPXW  260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"put","volume":729,"oi":166,"ivRaw":9.902,"delta":-0.543,"gamma":0.007,"optionHigh":52.91,"optionLow":21.5,"bid":23.5,"ask":23.8,"last":23.83,"theta":-4.557,"vega":2.204,"contractSymbol":"SPXW  260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"put","volume":275,"oi":63,"ivRaw":9.756,"delta":-0.58,"gamma":0.007,"optionHigh":50.6,"optionLow":23.5,"bid":26,"ask":26.3,"last":28.8,"theta":-4.164,"vega":2.173,"contractSymbol":"SPXW  260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"put","volume":253,"oi":937,"ivRaw":9.663,"delta":-0.617,"gamma":0.007,"optionHigh":64.48,"optionLow":26,"bid":28.7,"ask":29,"last":28.6,"theta":-3.74,"vega":2.122,"contractSymbol":"SPXW  260708P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"put","volume":137,"oi":18,"ivRaw":9.525,"delta":-0.654,"gamma":0.007,"optionHigh":48.23,"optionLow":29,"bid":31.6,"ask":32,"last":32.13,"theta":-3.219,"vega":2.051,"contractSymbol":"SPXW  260708P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"put","volume":173,"oi":50,"ivRaw":9.39,"delta":-0.691,"gamma":0.007,"optionHigh":67.16,"optionLow":32.4,"bid":34.8,"ask":35.1,"last":34.7,"theta":-2.649,"vega":1.961,"contractSymbol":"SPXW  260708P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"put","volume":111,"oi":45,"ivRaw":9.312,"delta":-0.725,"gamma":0.006,"optionHigh":66,"optionLow":35.4,"bid":33.8,"ask":43.1,"last":41.26,"theta":-2.091,"vega":1.856,"contractSymbol":"SPXW  260708P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"put","volume":57,"oi":203,"ivRaw":9.189,"delta":-0.759,"gamma":0.006,"optionHigh":49.23,"optionLow":38.8,"bid":41.1,"ask":42.3,"last":44.05,"theta":-1.475,"vega":1.733,"contractSymbol":"SPXW  260708P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"put","volume":7,"oi":2,"ivRaw":9.078,"delta":-0.791,"gamma":0.006,"optionHigh":66.87,"optionLow":42.04,"bid":40.6,"ask":50.3,"last":42.7,"theta":-0.867,"vega":1.598,"contractSymbol":"SPXW  260708P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"put","volume":146,"oi":191,"ivRaw":11.23,"delta":-0.24,"gamma":0.004,"optionHigh":28.9,"optionLow":10.3,"bid":10.7,"ask":11,"last":12.11,"theta":-3.745,"vega":2.117,"contractSymbol":"SPXW  260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"put","volume":115,"oi":135,"ivRaw":11.065,"delta":-0.258,"gamma":0.004,"optionHigh":27.78,"optionLow":11.1,"bid":11.6,"ask":11.9,"last":11.4,"theta":-3.84,"vega":2.199,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"put","volume":509,"oi":4575,"ivRaw":10.909,"delta":-0.277,"gamma":0.005,"optionHigh":32.65,"optionLow":12,"bid":12.6,"ask":12.9,"last":12.16,"theta":-3.926,"vega":2.281,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"put","volume":82,"oi":146,"ivRaw":10.758,"delta":-0.297,"gamma":0.005,"optionHigh":31.39,"optionLow":13,"bid":13.7,"ask":14,"last":13.75,"theta":-4.001,"vega":2.36,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"put","volume":433,"oi":129,"ivRaw":10.609,"delta":-0.319,"gamma":0.005,"optionHigh":37.58,"optionLow":14.1,"bid":14.8,"ask":15.2,"last":14.64,"theta":-4.059,"vega":2.434,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"put","volume":404,"oi":29,"ivRaw":10.459,"delta":-0.342,"gamma":0.005,"optionHigh":38.96,"optionLow":15.2,"bid":16.1,"ask":16.5,"last":17.7,"theta":-4.096,"vega":2.503,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"put","volume":314,"oi":117,"ivRaw":10.306,"delta":-0.367,"gamma":0.005,"optionHigh":38.18,"optionLow":16.8,"bid":17.5,"ask":17.9,"last":17.3,"theta":-4.108,"vega":2.566,"contractSymbol":"SPXW  260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"put","volume":276,"oi":842,"ivRaw":10.165,"delta":-0.393,"gamma":0.006,"optionHigh":41.7,"optionLow":17.81,"bid":19.1,"ask":19.4,"last":19,"theta":-4.101,"vega":2.62,"contractSymbol":"SPXW  260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"put","volume":300,"oi":71,"ivRaw":10.014,"delta":-0.42,"gamma":0.006,"optionHigh":44.2,"optionLow":19.5,"bid":20.7,"ask":21.1,"last":21.63,"theta":-4.057,"vega":2.663,"contractSymbol":"SPXW  260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"put","volume":159,"oi":27,"ivRaw":9.871,"delta":-0.448,"gamma":0.006,"optionHigh":42.5,"optionLow":20.9,"bid":22.5,"ask":22.9,"last":22.2,"theta":-3.987,"vega":2.696,"contractSymbol":"SPXW  260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"put","volume":240,"oi":52,"ivRaw":9.731,"delta":-0.477,"gamma":0.006,"optionHigh":45.1,"optionLow":22.67,"bid":24.4,"ask":24.8,"last":24.1,"theta":-3.885,"vega":2.715,"contractSymbol":"SPXW  260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"put","volume":86,"oi":7,"ivRaw":9.595,"delta":-0.507,"gamma":0.006,"optionHigh":50.6,"optionLow":25,"bid":26.5,"ask":26.9,"last":27.55,"theta":-3.75,"vega":2.719,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"put","volume":162,"oi":237,"ivRaw":10.286,"delta":-0.535,"gamma":0.006,"optionHigh":54.8,"optionLow":26.8,"bid":28.8,"ask":29.2,"last":26.9,"theta":-4.003,"vega":2.709,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"put","volume":55,"oi":27,"ivRaw":10.17,"delta":-0.564,"gamma":0.006,"optionHigh":58.06,"optionLow":30.9,"bid":31.2,"ask":31.6,"last":33,"theta":-3.816,"vega":2.685,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"put","volume":72,"oi":87,"ivRaw":10.037,"delta":-0.593,"gamma":0.006,"optionHigh":48,"optionLow":30.9,"bid":33.8,"ask":34.2,"last":35.05,"theta":-3.588,"vega":2.645,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"put","volume":21,"oi":10,"ivRaw":9.939,"delta":-0.623,"gamma":0.006,"optionHigh":44,"optionLow":34.4,"bid":36.5,"ask":36.9,"last":40.48,"theta":-3.347,"vega":2.591,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"put","volume":31,"oi":15,"ivRaw":9.802,"delta":-0.652,"gamma":0.006,"optionHigh":67.42,"optionLow":37.4,"bid":39.4,"ask":39.8,"last":42.95,"theta":-3.054,"vega":2.52,"contractSymbol":"SPXW  260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"put","volume":11,"oi":128,"ivRaw":9.702,"delta":-0.681,"gamma":0.005,"optionHigh":71.22,"optionLow":44.72,"bid":42.5,"ask":42.9,"last":44.72,"theta":-2.757,"vega":2.435,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":8,"ivRaw":9.581,"delta":-0.71,"gamma":0.005,"optionHigh":72.39,"optionLow":59.52,"bid":41,"ask":50.7,"last":59.52,"theta":-2.425,"vega":2.335,"contractSymbol":"SPXW  260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"put","volume":20,"oi":10,"ivRaw":9.479,"delta":-0.738,"gamma":0.005,"optionHigh":82.92,"optionLow":64.7,"bid":44.8,"ask":54.1,"last":64.7,"theta":-2.088,"vega":2.223,"contractSymbol":"SPXW  260709P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"put","volume":568,"oi":293,"ivRaw":11.397,"delta":-0.269,"gamma":0.004,"optionHigh":35.2,"optionLow":13.98,"bid":14.7,"ask":15,"last":14.42,"theta":-3.443,"vega":2.6,"contractSymbol":"SPXW  260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"put","volume":178,"oi":211,"ivRaw":11.262,"delta":-0.286,"gamma":0.004,"optionHigh":34.64,"optionLow":15.2,"bid":15.7,"ask":16,"last":16.06,"theta":-3.496,"vega":2.677,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"put","volume":4566,"oi":3114,"ivRaw":11.136,"delta":-0.304,"gamma":0.004,"optionHigh":39.3,"optionLow":16,"bid":16.8,"ask":17.1,"last":16.58,"theta":-3.543,"vega":2.752,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"put","volume":336,"oi":75,"ivRaw":10.999,"delta":-0.322,"gamma":0.004,"optionHigh":41,"optionLow":17.33,"bid":18,"ask":18.3,"last":18.39,"theta":-3.575,"vega":2.823,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"put","volume":415,"oi":220,"ivRaw":10.867,"delta":-0.341,"gamma":0.004,"optionHigh":42.33,"optionLow":18.5,"bid":19.3,"ask":19.6,"last":19.74,"theta":-3.597,"vega":2.889,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"put","volume":371,"oi":138,"ivRaw":10.721,"delta":-0.361,"gamma":0.004,"optionHigh":43.54,"optionLow":20.08,"bid":20.7,"ask":21,"last":20.49,"theta":-3.6,"vega":2.95,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"put","volume":1197,"oi":692,"ivRaw":10.594,"delta":-0.382,"gamma":0.005,"optionHigh":45.2,"optionLow":20.95,"bid":22.2,"ask":22.5,"last":21.9,"theta":-3.596,"vega":3.004,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"put","volume":698,"oi":477,"ivRaw":10.448,"delta":-0.404,"gamma":0.005,"optionHigh":47.38,"optionLow":22.6,"bid":23.7,"ask":24.1,"last":23.41,"theta":-3.566,"vega":3.051,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"put","volume":551,"oi":125,"ivRaw":10.319,"delta":-0.427,"gamma":0.005,"optionHigh":49,"optionLow":24.2,"bid":25.4,"ask":25.8,"last":25.23,"theta":-3.528,"vega":3.09,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"put","volume":354,"oi":115,"ivRaw":10.186,"delta":-0.451,"gamma":0.005,"optionHigh":53.87,"optionLow":25.95,"bid":27.2,"ask":27.6,"last":26.75,"theta":-3.469,"vega":3.118,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"put","volume":396,"oi":158,"ivRaw":10.063,"delta":-0.475,"gamma":0.005,"optionHigh":54.9,"optionLow":27.6,"bid":29.1,"ask":29.5,"last":28.8,"theta":-3.395,"vega":3.137,"contractSymbol":"SPXW  260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"put","volume":257,"oi":25,"ivRaw":9.934,"delta":-0.501,"gamma":0.005,"optionHigh":59.42,"optionLow":29.87,"bid":31.2,"ask":31.6,"last":30.7,"theta":-3.299,"vega":3.143,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"put","volume":1020,"oi":1674,"ivRaw":10.737,"delta":-0.524,"gamma":0.005,"optionHigh":61.46,"optionLow":31.25,"bid":33.4,"ask":33.7,"last":32.51,"theta":-3.58,"vega":3.137,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"put","volume":143,"oi":92,"ivRaw":10.625,"delta":-0.548,"gamma":0.005,"optionHigh":56.87,"optionLow":34,"bid":35.7,"ask":36.1,"last":34.81,"theta":-3.456,"vega":3.12,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"put","volume":160,"oi":242,"ivRaw":10.506,"delta":-0.572,"gamma":0.005,"optionHigh":63,"optionLow":35.9,"bid":38.1,"ask":38.5,"last":38.5,"theta":-3.308,"vega":3.092,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"put","volume":71,"oi":25,"ivRaw":10.396,"delta":-0.597,"gamma":0.005,"optionHigh":60.1,"optionLow":38.8,"bid":40.7,"ask":41.1,"last":43.6,"theta":-3.147,"vega":3.05,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"put","volume":96,"oi":147,"ivRaw":10.292,"delta":-0.622,"gamma":0.005,"optionHigh":72.55,"optionLow":41,"bid":43.4,"ask":43.8,"last":46.3,"theta":-2.97,"vega":2.997,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"put","volume":56,"oi":395,"ivRaw":10.179,"delta":-0.646,"gamma":0.005,"optionHigh":71.8,"optionLow":44.5,"bid":46.3,"ask":46.7,"last":49.3,"theta":-2.77,"vega":2.931,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"put","volume":80,"oi":1111,"ivRaw":10.072,"delta":-0.671,"gamma":0.005,"optionHigh":81.9,"optionLow":46.9,"bid":49.3,"ask":49.7,"last":48.9,"theta":-2.558,"vega":2.852,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"put","volume":9,"oi":37,"ivRaw":9.972,"delta":-0.695,"gamma":0.004,"optionHigh":82.57,"optionLow":51.6,"bid":52.4,"ask":52.8,"last":51.6,"theta":-2.334,"vega":2.762,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"put","volume":263,"oi":156,"ivRaw":9.79,"delta":-0.299,"gamma":0.003,"optionHigh":39.8,"optionLow":18.65,"bid":19.2,"ask":19.6,"last":20.4,"theta":-2.375,"vega":3.618,"contractSymbol":"SPXW  260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"put","volume":89,"oi":49,"ivRaw":9.693,"delta":-0.314,"gamma":0.004,"optionHigh":41,"optionLow":19.9,"bid":20.4,"ask":20.8,"last":21.32,"theta":-2.399,"vega":3.701,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"put","volume":1426,"oi":842,"ivRaw":9.577,"delta":-0.33,"gamma":0.004,"optionHigh":44.9,"optionLow":20.92,"bid":21.6,"ask":22,"last":21.56,"theta":-2.412,"vega":3.778,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"put","volume":83,"oi":38,"ivRaw":9.467,"delta":-0.347,"gamma":0.004,"optionHigh":45.71,"optionLow":22.1,"bid":22.9,"ask":23.3,"last":23.43,"theta":-2.422,"vega":3.851,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"put","volume":167,"oi":91,"ivRaw":9.364,"delta":-0.365,"gamma":0.004,"optionHigh":47.8,"optionLow":23.4,"bid":24.3,"ask":24.7,"last":25.7,"theta":-2.428,"vega":3.919,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"put","volume":112,"oi":55,"ivRaw":9.251,"delta":-0.383,"gamma":0.004,"optionHigh":45.4,"optionLow":25.4,"bid":25.8,"ask":26.2,"last":28.67,"theta":-2.425,"vega":3.98,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"put","volume":102,"oi":96,"ivRaw":9.141,"delta":-0.402,"gamma":0.004,"optionHigh":51.35,"optionLow":26.9,"bid":27.3,"ask":27.7,"last":30.38,"theta":-2.415,"vega":4.034,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"put","volume":1421,"oi":180,"ivRaw":9.035,"delta":-0.422,"gamma":0.004,"optionHigh":52.87,"optionLow":27.8,"bid":29,"ask":29.3,"last":28.66,"theta":-2.399,"vega":4.079,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"put","volume":248,"oi":78,"ivRaw":8.93,"delta":-0.442,"gamma":0.004,"optionHigh":46.95,"optionLow":30.35,"bid":30.7,"ask":31.1,"last":32.81,"theta":-2.375,"vega":4.116,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"put","volume":328,"oi":23,"ivRaw":8.812,"delta":-0.463,"gamma":0.004,"optionHigh":57.16,"optionLow":31.6,"bid":32.5,"ask":32.9,"last":33.4,"theta":-2.339,"vega":4.142,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"put","volume":354,"oi":46,"ivRaw":8.718,"delta":-0.484,"gamma":0.004,"optionHigh":59.71,"optionLow":33,"bid":34.5,"ask":34.8,"last":35.29,"theta":-2.302,"vega":4.157,"contractSymbol":"SPXW  260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"put","volume":143,"oi":5,"ivRaw":8.598,"delta":-0.507,"gamma":0.004,"optionHigh":52,"optionLow":35,"bid":36.5,"ask":36.9,"last":37,"theta":-2.248,"vega":4.16,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"put","volume":243,"oi":450,"ivRaw":9.768,"delta":-0.525,"gamma":0.004,"optionHigh":67.05,"optionLow":37.08,"bid":38.7,"ask":39,"last":41.2,"theta":-2.588,"vega":4.153,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"put","volume":64,"oi":7,"ivRaw":9.66,"delta":-0.545,"gamma":0.004,"optionHigh":59.15,"optionLow":39.65,"bid":40.9,"ask":41.3,"last":42.7,"theta":-2.523,"vega":4.135,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"put","volume":49,"oi":13,"ivRaw":9.551,"delta":-0.565,"gamma":0.004,"optionHigh":57.37,"optionLow":41.6,"bid":43.3,"ask":43.7,"last":43.17,"theta":-2.449,"vega":4.106,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"put","volume":33,"oi":0,"ivRaw":9.465,"delta":-0.586,"gamma":0.004,"optionHigh":71.4,"optionLow":44.4,"bid":45.8,"ask":46.2,"last":44.4,"theta":-2.375,"vega":4.065,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"put","volume":62,"oi":9,"ivRaw":9.367,"delta":-0.606,"gamma":0.004,"optionHigh":71.46,"optionLow":48.9,"bid":48.4,"ask":48.8,"last":51.7,"theta":-2.288,"vega":4.013,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"put","volume":29,"oi":133,"ivRaw":9.278,"delta":-0.627,"gamma":0.004,"optionHigh":65.6,"optionLow":50.7,"bid":51.2,"ask":51.6,"last":53.9,"theta":-2.196,"vega":3.949,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"put","volume":29,"oi":12,"ivRaw":9.186,"delta":-0.648,"gamma":0.004,"optionHigh":62.1,"optionLow":53.42,"bid":54,"ask":54.4,"last":56.2,"theta":-2.096,"vega":3.874,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"put","volume":9,"oi":1,"ivRaw":9.092,"delta":-0.669,"gamma":0.004,"optionHigh":62.9,"optionLow":58,"bid":57,"ask":57.4,"last":58,"theta":-1.987,"vega":3.786,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"put","volume":175,"oi":210,"ivRaw":10.577,"delta":-0.323,"gamma":0.003,"optionHigh":42.7,"optionLow":24.88,"bid":24.7,"ask":25.3,"last":24.88,"theta":-2.5,"vega":4.003,"contractSymbol":"SPXW  260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"put","volume":16,"oi":35,"ivRaw":10.484,"delta":-0.337,"gamma":0.003,"optionHigh":47.5,"optionLow":25.92,"bid":26,"ask":26.5,"last":25.92,"theta":-2.515,"vega":4.072,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"put","volume":1380,"oi":717,"ivRaw":10.374,"delta":-0.352,"gamma":0.003,"optionHigh":48.7,"optionLow":26.66,"bid":27.3,"ask":27.9,"last":27.22,"theta":-2.522,"vega":4.137,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"put","volume":42,"oi":16,"ivRaw":10.284,"delta":-0.367,"gamma":0.003,"optionHigh":50.47,"optionLow":28.7,"bid":28.8,"ask":29.3,"last":29.22,"theta":-2.53,"vega":4.198,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"put","volume":420,"oi":191,"ivRaw":10.189,"delta":-0.383,"gamma":0.003,"optionHigh":51.88,"optionLow":29.8,"bid":30.2,"ask":30.8,"last":30.67,"theta":-2.531,"vega":4.254,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"put","volume":28,"oi":63,"ivRaw":10.089,"delta":-0.399,"gamma":0.003,"optionHigh":55.4,"optionLow":31.14,"bid":31.8,"ask":32.4,"last":31.75,"theta":-2.526,"vega":4.303,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"put","volume":149,"oi":59,"ivRaw":9.992,"delta":-0.415,"gamma":0.004,"optionHigh":56.12,"optionLow":32.6,"bid":33.4,"ask":34,"last":35.5,"theta":-2.516,"vega":4.347,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"put","volume":102,"oi":104,"ivRaw":9.89,"delta":-0.432,"gamma":0.004,"optionHigh":55.49,"optionLow":34.15,"bid":35.1,"ask":35.7,"last":35.61,"theta":-2.5,"vega":4.384,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"put","volume":98,"oi":23,"ivRaw":9.792,"delta":-0.45,"gamma":0.004,"optionHigh":54.2,"optionLow":36.42,"bid":36.9,"ask":37.5,"last":38,"theta":-2.478,"vega":4.413,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"put","volume":45,"oi":30,"ivRaw":9.697,"delta":-0.468,"gamma":0.004,"optionHigh":50.1,"optionLow":38.6,"bid":38.8,"ask":39.4,"last":41.4,"theta":-2.451,"vega":4.434,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"put","volume":39,"oi":23,"ivRaw":9.604,"delta":-0.486,"gamma":0.004,"optionHigh":61.83,"optionLow":40.5,"bid":40.8,"ask":41.4,"last":42.5,"theta":-2.419,"vega":4.446,"contractSymbol":"SPXW  260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"put","volume":35,"oi":19,"ivRaw":9.493,"delta":-0.505,"gamma":0.004,"optionHigh":54.85,"optionLow":42.5,"bid":42.8,"ask":43.4,"last":44,"theta":-2.375,"vega":4.448,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"put","volume":71,"oi":37,"ivRaw":10.757,"delta":-0.52,"gamma":0.003,"optionHigh":70.77,"optionLow":43.8,"bid":45,"ask":45.6,"last":49,"theta":-2.723,"vega":4.443,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"put","volume":3,"oi":11,"ivRaw":10.673,"delta":-0.537,"gamma":0.003,"optionHigh":60.05,"optionLow":50.4,"bid":47.2,"ask":47.8,"last":50.4,"theta":-2.676,"vega":4.43,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"put","volume":8,"oi":21,"ivRaw":10.57,"delta":-0.554,"gamma":0.003,"optionHigh":60.73,"optionLow":49.1,"bid":49.6,"ask":50.2,"last":53.8,"theta":-2.617,"vega":4.408,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"put","volume":5,"oi":4,"ivRaw":10.491,"delta":-0.572,"gamma":0.003,"optionHigh":73.49,"optionLow":52.5,"bid":52,"ask":52.6,"last":52.5,"theta":-2.56,"vega":4.378,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"put","volume":1,"oi":19,"ivRaw":10.392,"delta":-0.589,"gamma":0.003,"optionHigh":54,"optionLow":54,"bid":54.6,"ask":55.2,"last":54,"theta":-2.49,"vega":4.338,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"put","volume":10,"oi":75,"ivRaw":10.321,"delta":-0.607,"gamma":0.003,"optionHigh":60.7,"optionLow":55.5,"bid":57.2,"ask":57.8,"last":55.9,"theta":-2.424,"vega":4.29,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"put","volume":4,"oi":23,"ivRaw":10.226,"delta":-0.624,"gamma":0.003,"optionHigh":75.05,"optionLow":59.22,"bid":59.9,"ask":60.5,"last":59.22,"theta":-2.343,"vega":4.233,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"put","volume":1,"oi":0,"ivRaw":10.145,"delta":-0.642,"gamma":0.003,"optionHigh":63.11,"optionLow":63.11,"bid":62.8,"ask":63.4,"last":63.11,"theta":-2.262,"vega":4.166,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"put","volume":202,"oi":261,"ivRaw":10.823,"delta":-0.337,"gamma":0.003,"optionHigh":44.3,"optionLow":28.2,"bid":28.5,"ask":29.1,"last":30.16,"theta":-2.475,"vega":4.319,"contractSymbol":"SPXW  260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"put","volume":171,"oi":172,"ivRaw":10.732,"delta":-0.35,"gamma":0.003,"optionHigh":43.7,"optionLow":29.8,"bid":29.9,"ask":30.4,"last":29.9,"theta":-2.485,"vega":4.382,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"put","volume":307,"oi":403,"ivRaw":10.637,"delta":-0.364,"gamma":0.003,"optionHigh":51.32,"optionLow":30.83,"bid":31.3,"ask":31.8,"last":33.28,"theta":-2.491,"vega":4.441,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"put","volume":4,"oi":22,"ivRaw":10.54,"delta":-0.378,"gamma":0.003,"optionHigh":38.75,"optionLow":32.47,"bid":32.7,"ask":33.3,"last":32.47,"theta":-2.493,"vega":4.496,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"put","volume":363,"oi":64,"ivRaw":10.448,"delta":-0.393,"gamma":0.003,"optionHigh":55.6,"optionLow":34.2,"bid":34.2,"ask":34.8,"last":34.2,"theta":-2.491,"vega":4.546,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"put","volume":19,"oi":55,"ivRaw":10.353,"delta":-0.408,"gamma":0.003,"optionHigh":54.9,"optionLow":40.5,"bid":35.8,"ask":36.4,"last":40.5,"theta":-2.486,"vega":4.591,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"put","volume":47,"oi":16,"ivRaw":10.244,"delta":-0.423,"gamma":0.003,"optionHigh":55.6,"optionLow":39.2,"bid":37.5,"ask":38.1,"last":39.2,"theta":-2.472,"vega":4.63,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"put","volume":37,"oi":90,"ivRaw":10.161,"delta":-0.439,"gamma":0.003,"optionHigh":58.24,"optionLow":39.23,"bid":39.2,"ask":39.8,"last":39.32,"theta":-2.46,"vega":4.662,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"put","volume":28,"oi":58,"ivRaw":10.062,"delta":-0.455,"gamma":0.003,"optionHigh":54,"optionLow":41.37,"bid":41,"ask":41.6,"last":41.37,"theta":-2.439,"vega":4.688,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"put","volume":41,"oi":53,"ivRaw":9.967,"delta":-0.471,"gamma":0.003,"optionHigh":50,"optionLow":46.2,"bid":42.9,"ask":43.5,"last":46.2,"theta":-2.415,"vega":4.706,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"put","volume":7,"oi":14,"ivRaw":9.876,"delta":-0.488,"gamma":0.003,"optionHigh":52,"optionLow":44.75,"bid":44.9,"ask":45.5,"last":46.8,"theta":-2.386,"vega":4.717,"contractSymbol":"SPXW  260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"put","volume":19,"oi":13,"ivRaw":9.767,"delta":-0.505,"gamma":0.003,"optionHigh":50.5,"optionLow":47.6,"bid":46.9,"ask":47.6,"last":47.6,"theta":-2.347,"vega":4.718,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"put","volume":63,"oi":68,"ivRaw":11.12,"delta":-0.519,"gamma":0.003,"optionHigh":72.3,"optionLow":47.94,"bid":49.1,"ask":49.7,"last":50.9,"theta":-2.701,"vega":4.713,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":14,"ivRaw":11.032,"delta":-0.535,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":51.3,"ask":51.9,"last":79,"theta":-2.659,"vega":4.701,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"put","volume":3,"oi":8,"ivRaw":10.948,"delta":-0.55,"gamma":0.003,"optionHigh":65.42,"optionLow":54.03,"bid":53.6,"ask":54.2,"last":54.03,"theta":-2.614,"vega":4.682,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":10.857,"delta":-0.566,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56,"ask":56.6,"last":0,"theta":-2.562,"vega":4.655,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"put","volume":17,"oi":13,"ivRaw":10.77,"delta":-0.582,"gamma":0.003,"optionHigh":59.7,"optionLow":57.12,"bid":58.5,"ask":59.1,"last":57.47,"theta":-2.506,"vega":4.62,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":18,"ivRaw":10.688,"delta":-0.598,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.1,"ask":61.7,"last":108.6,"theta":-2.447,"vega":4.577,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"put","volume":7,"oi":39,"ivRaw":10.588,"delta":-0.614,"gamma":0.003,"optionHigh":72.02,"optionLow":62.08,"bid":63.7,"ask":64.4,"last":62.08,"theta":-2.378,"vega":4.525,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"put","volume":12,"oi":4,"ivRaw":10.512,"delta":-0.63,"gamma":0.003,"optionHigh":79.66,"optionLow":74.36,"bid":66.5,"ask":67.1,"last":74.36,"theta":-2.312,"vega":4.466,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"put","volume":106,"oi":169,"ivRaw":11.02,"delta":-0.347,"gamma":0.003,"optionHigh":48.75,"optionLow":31.79,"bid":31.9,"ask":32.5,"last":33.9,"theta":-2.415,"vega":4.602,"contractSymbol":"SPXW  260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"put","volume":71,"oi":31,"ivRaw":10.924,"delta":-0.359,"gamma":0.003,"optionHigh":39.53,"optionLow":33.55,"bid":33.3,"ask":33.9,"last":33.7,"theta":-2.42,"vega":4.661,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"put","volume":298,"oi":703,"ivRaw":10.825,"delta":-0.372,"gamma":0.003,"optionHigh":55.18,"optionLow":34.69,"bid":34.7,"ask":35.3,"last":35.6,"theta":-2.421,"vega":4.716,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"put","volume":29,"oi":20,"ivRaw":10.735,"delta":-0.386,"gamma":0.003,"optionHigh":52.32,"optionLow":38.71,"bid":36.2,"ask":36.8,"last":38.71,"theta":-2.422,"vega":4.767,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"put","volume":15,"oi":28,"ivRaw":10.653,"delta":-0.399,"gamma":0.003,"optionHigh":60.38,"optionLow":43.15,"bid":37.7,"ask":38.3,"last":43.15,"theta":-2.421,"vega":4.814,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"put","volume":75,"oi":116,"ivRaw":10.555,"delta":-0.413,"gamma":0.003,"optionHigh":61.66,"optionLow":44.05,"bid":39.3,"ask":39.9,"last":44.05,"theta":-2.412,"vega":4.855,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"put","volume":27,"oi":30,"ivRaw":10.467,"delta":-0.428,"gamma":0.003,"optionHigh":63.18,"optionLow":40.62,"bid":41,"ask":41.6,"last":42,"theta":-2.402,"vega":4.892,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"put","volume":16,"oi":89,"ivRaw":10.364,"delta":-0.442,"gamma":0.003,"optionHigh":60.98,"optionLow":49.15,"bid":42.7,"ask":43.4,"last":49.15,"theta":-2.385,"vega":4.922,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"put","volume":21,"oi":57,"ivRaw":10.276,"delta":-0.457,"gamma":0.003,"optionHigh":54.59,"optionLow":51.3,"bid":44.6,"ask":45.2,"last":53.55,"theta":-2.367,"vega":4.945,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"put","volume":70,"oi":58,"ivRaw":10.174,"delta":-0.473,"gamma":0.003,"optionHigh":68,"optionLow":47.6,"bid":46.4,"ask":47.1,"last":49.75,"theta":-2.342,"vega":4.962,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"put","volume":98,"oi":9,"ivRaw":10.086,"delta":-0.488,"gamma":0.003,"optionHigh":70.3,"optionLow":48.3,"bid":48.4,"ask":49,"last":48.8,"theta":-2.316,"vega":4.972,"contractSymbol":"SPXW  260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"put","volume":7,"oi":11,"ivRaw":9.985,"delta":-0.504,"gamma":0.003,"optionHigh":53.6,"optionLow":50.2,"bid":50.4,"ask":51.1,"last":50.8,"theta":-2.283,"vega":4.974,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"put","volume":51,"oi":67,"ivRaw":9.895,"delta":-0.52,"gamma":0.003,"optionHigh":79.8,"optionLow":51.4,"bid":52.6,"ask":53.2,"last":55.8,"theta":-2.247,"vega":4.968,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"put","volume":6,"oi":0,"ivRaw":11.308,"delta":-0.531,"gamma":0.003,"optionHigh":57.7,"optionLow":55,"bid":54.8,"ask":55.4,"last":55,"theta":-2.596,"vega":4.96,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"put","volume":494,"oi":15,"ivRaw":11.222,"delta":-0.546,"gamma":0.003,"optionHigh":60.71,"optionLow":55.93,"bid":57,"ask":57.7,"last":60.71,"theta":-2.556,"vega":4.942,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":10,"ivRaw":11.141,"delta":-0.56,"gamma":0.003,"optionHigh":58.9,"optionLow":58.9,"bid":59.4,"ask":60,"last":58.9,"theta":-2.512,"vega":4.918,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"put","volume":27,"oi":14,"ivRaw":11.044,"delta":-0.575,"gamma":0.003,"optionHigh":85.86,"optionLow":60.29,"bid":61.8,"ask":62.5,"last":61.9,"theta":-2.461,"vega":4.887,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"put","volume":6,"oi":65,"ivRaw":10.962,"delta":-0.59,"gamma":0.003,"optionHigh":67.6,"optionLow":63.52,"bid":64.3,"ask":65,"last":63.52,"theta":-2.409,"vega":4.849,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":44,"ivRaw":10.874,"delta":-0.605,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":67.6,"last":141.64,"theta":-2.351,"vega":4.803,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":10.805,"delta":-0.62,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.3,"last":0,"theta":-2.296,"vega":4.75,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"put","volume":346,"oi":533,"ivRaw":11.044,"delta":-0.347,"gamma":0.003,"optionHigh":48.5,"optionLow":32.8,"bid":33,"ask":34.1,"last":35.1,"theta":-2.286,"vega":4.769,"contractSymbol":"SPX   260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"put","volume":2,"oi":474,"ivRaw":10.951,"delta":-0.359,"gamma":0.003,"optionHigh":40.44,"optionLow":39.55,"bid":34.4,"ask":35.3,"last":40.44,"theta":-2.288,"vega":4.827,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"put","volume":1738,"oi":23076,"ivRaw":10.845,"delta":-0.372,"gamma":0.003,"optionHigh":58.06,"optionLow":35.5,"bid":35.7,"ask":36.8,"last":35.89,"theta":-2.285,"vega":4.882,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"put","volume":21,"oi":650,"ivRaw":10.779,"delta":-0.385,"gamma":0.003,"optionHigh":54.86,"optionLow":43.6,"bid":37.2,"ask":38.2,"last":46,"theta":-2.288,"vega":4.934,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"put","volume":30,"oi":436,"ivRaw":10.67,"delta":-0.398,"gamma":0.003,"optionHigh":62.1,"optionLow":39.45,"bid":38.8,"ask":39.8,"last":39.59,"theta":-2.278,"vega":4.98,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"put","volume":52,"oi":206,"ivRaw":10.577,"delta":-0.411,"gamma":0.003,"optionHigh":65.4,"optionLow":43,"bid":40.4,"ask":41.3,"last":43.1,"theta":-2.269,"vega":5.022,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"put","volume":150,"oi":501,"ivRaw":10.484,"delta":-0.425,"gamma":0.003,"optionHigh":66.6,"optionLow":42.7,"bid":42,"ask":43,"last":43.6,"theta":-2.256,"vega":5.059,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"put","volume":982,"oi":1148,"ivRaw":10.387,"delta":-0.439,"gamma":0.003,"optionHigh":68.7,"optionLow":43.99,"bid":43.7,"ask":44.7,"last":47,"theta":-2.239,"vega":5.09,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"put","volume":86,"oi":1209,"ivRaw":10.296,"delta":-0.453,"gamma":0.003,"optionHigh":69.7,"optionLow":45.3,"bid":45.5,"ask":46.5,"last":47.1,"theta":-2.22,"vega":5.116,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"put","volume":22,"oi":242,"ivRaw":10.221,"delta":-0.468,"gamma":0.003,"optionHigh":68.4,"optionLow":49,"bid":47.3,"ask":48.4,"last":49,"theta":-2.201,"vega":5.135,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"put","volume":208,"oi":353,"ivRaw":10.102,"delta":-0.483,"gamma":0.003,"optionHigh":68.87,"optionLow":51.05,"bid":49.3,"ask":50.3,"last":51.1,"theta":-2.168,"vega":5.147,"contractSymbol":"SPX   260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":273,"ivRaw":10.009,"delta":-0.498,"gamma":0.003,"optionHigh":63.5,"optionLow":58.3,"bid":51.3,"ask":52.3,"last":58.3,"theta":-2.137,"vega":5.152,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"put","volume":2251,"oi":15266,"ivRaw":9.908,"delta":-0.514,"gamma":0.003,"optionHigh":75.7,"optionLow":52,"bid":53.3,"ask":54.4,"last":53.75,"theta":-2.099,"vega":5.149,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":205,"ivRaw":11.411,"delta":-0.525,"gamma":0.003,"optionHigh":60.3,"optionLow":60.3,"bid":55.5,"ask":56.5,"last":60.3,"theta":-2.458,"vega":5.142,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"put","volume":151,"oi":543,"ivRaw":11.325,"delta":-0.539,"gamma":0.003,"optionHigh":63.98,"optionLow":57.07,"bid":57.8,"ask":58.8,"last":58.68,"theta":-2.419,"vega":5.128,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"put","volume":6,"oi":401,"ivRaw":11.225,"delta":-0.553,"gamma":0.003,"optionHigh":78.8,"optionLow":60.36,"bid":60.1,"ask":61.1,"last":60.36,"theta":-2.373,"vega":5.107,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"put","volume":16,"oi":194,"ivRaw":11.139,"delta":-0.567,"gamma":0.003,"optionHigh":84.02,"optionLow":62.73,"bid":62.2,"ask":63.4,"last":62.73,"theta":-2.327,"vega":5.08,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"put","volume":846,"oi":2027,"ivRaw":11.049,"delta":-0.581,"gamma":0.003,"optionHigh":83.4,"optionLow":63.05,"bid":64.8,"ask":65.8,"last":65.89,"theta":-2.276,"vega":5.046,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":961,"ivRaw":10.976,"delta":-0.595,"gamma":0.003,"optionHigh":86,"optionLow":69,"bid":67.2,"ask":68.4,"last":69,"theta":-2.227,"vega":5.005,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"put","volume":5,"oi":425,"ivRaw":10.886,"delta":-0.61,"gamma":0.003,"optionHigh":85.84,"optionLow":78.13,"bid":69.9,"ask":71,"last":78.13,"theta":-2.169,"vega":4.957,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"put","volume":208,"oi":51,"ivRaw":10.661,"delta":-0.365,"gamma":0.002,"optionHigh":53.74,"optionLow":39.42,"bid":39.4,"ask":40,"last":39.42,"theta":-2.021,"vega":5.548,"contractSymbol":"SPXW  260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"put","volume":35,"oi":29,"ivRaw":10.572,"delta":-0.377,"gamma":0.002,"optionHigh":59.48,"optionLow":41.25,"bid":40.8,"ask":41.4,"last":42.8,"theta":-2.021,"vega":5.602,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"put","volume":317,"oi":150,"ivRaw":10.48,"delta":-0.388,"gamma":0.002,"optionHigh":61.96,"optionLow":41.5,"bid":42.3,"ask":42.9,"last":43.73,"theta":-2.017,"vega":5.652,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"put","volume":78,"oi":3,"ivRaw":10.401,"delta":-0.4,"gamma":0.003,"optionHigh":66.15,"optionLow":43.77,"bid":43.8,"ask":44.5,"last":45.47,"theta":-2.015,"vega":5.699,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"put","volume":94,"oi":114,"ivRaw":10.311,"delta":-0.412,"gamma":0.003,"optionHigh":68.1,"optionLow":45.08,"bid":45.4,"ask":46,"last":45.08,"theta":-2.008,"vega":5.742,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"put","volume":33,"oi":38,"ivRaw":10.228,"delta":-0.424,"gamma":0.003,"optionHigh":71.9,"optionLow":47,"bid":47,"ask":47.7,"last":47,"theta":-2.001,"vega":5.78,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"put","volume":50,"oi":50,"ivRaw":10.144,"delta":-0.437,"gamma":0.003,"optionHigh":68.3,"optionLow":48.32,"bid":48.7,"ask":49.4,"last":48.32,"theta":-1.991,"vega":5.812,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"put","volume":363,"oi":148,"ivRaw":10.057,"delta":-0.45,"gamma":0.003,"optionHigh":73.5,"optionLow":49.6,"bid":50.5,"ask":51.1,"last":50.3,"theta":-1.978,"vega":5.84,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"put","volume":105,"oi":24,"ivRaw":9.969,"delta":-0.463,"gamma":0.003,"optionHigh":74.61,"optionLow":52.35,"bid":52.3,"ask":52.9,"last":52.35,"theta":-1.963,"vega":5.861,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"put","volume":58,"oi":3,"ivRaw":9.886,"delta":-0.476,"gamma":0.003,"optionHigh":75.28,"optionLow":60.45,"bid":54.1,"ask":54.8,"last":63.2,"theta":-1.946,"vega":5.876,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"put","volume":94,"oi":39,"ivRaw":9.794,"delta":-0.49,"gamma":0.003,"optionHigh":77.96,"optionLow":55.65,"bid":56.1,"ask":56.7,"last":56.4,"theta":-1.925,"vega":5.885,"contractSymbol":"SPXW  260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"put","volume":32,"oi":2,"ivRaw":9.705,"delta":-0.504,"gamma":0.003,"optionHigh":77.78,"optionLow":61,"bid":58,"ask":58.7,"last":62,"theta":-1.901,"vega":5.887,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"put","volume":290,"oi":255,"ivRaw":9.62,"delta":-0.518,"gamma":0.003,"optionHigh":75.73,"optionLow":59.35,"bid":60.1,"ask":60.8,"last":62.5,"theta":-1.875,"vega":5.881,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"put","volume":22,"oi":0,"ivRaw":11.328,"delta":-0.526,"gamma":0.002,"optionHigh":87.17,"optionLow":69.98,"bid":62.2,"ask":62.9,"last":69.98,"theta":-2.235,"vega":5.875,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"put","volume":948,"oi":180,"ivRaw":11.243,"delta":-0.538,"gamma":0.002,"optionHigh":86.07,"optionLow":62.98,"bid":64.4,"ask":65.1,"last":65.55,"theta":-2.206,"vega":5.861,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"put","volume":141,"oi":0,"ivRaw":11.164,"delta":-0.551,"gamma":0.002,"optionHigh":88.74,"optionLow":65.47,"bid":66.7,"ask":67.4,"last":67.64,"theta":-2.176,"vega":5.841,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"put","volume":63,"oi":18,"ivRaw":11.074,"delta":-0.563,"gamma":0.002,"optionHigh":77.3,"optionLow":67.4,"bid":69,"ask":69.7,"last":69.15,"theta":-2.142,"vega":5.814,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"put","volume":45,"oi":63,"ivRaw":10.998,"delta":-0.576,"gamma":0.002,"optionHigh":98.18,"optionLow":69.97,"bid":71.4,"ask":72.1,"last":72.4,"theta":-2.108,"vega":5.782,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"put","volume":21,"oi":16,"ivRaw":10.919,"delta":-0.588,"gamma":0.002,"optionHigh":98,"optionLow":72.43,"bid":73.9,"ask":74.6,"last":72.43,"theta":-2.071,"vega":5.744,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"put","volume":7,"oi":10,"ivRaw":10.766,"delta":-0.614,"gamma":0.002,"optionHigh":87.56,"optionLow":84,"bid":79.1,"ask":79.8,"last":84,"theta":-1.991,"vega":5.648,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"put","volume":107,"oi":120,"ivRaw":10.843,"delta":-0.371,"gamma":0.002,"optionHigh":61.29,"optionLow":43.7,"bid":42.5,"ask":43.2,"last":43.7,"theta":-1.997,"vega":5.773,"contractSymbol":"SPXW  260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"put","volume":4,"oi":17,"ivRaw":10.762,"delta":-0.382,"gamma":0.002,"optionHigh":66.05,"optionLow":53.8,"bid":44,"ask":44.6,"last":53.8,"theta":-1.997,"vega":5.825,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"put","volume":42,"oi":59,"ivRaw":10.678,"delta":-0.393,"gamma":0.002,"optionHigh":67.9,"optionLow":44.9,"bid":45.4,"ask":46.1,"last":45.6,"theta":-1.994,"vega":5.873,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":1,"ivRaw":10.587,"delta":-0.404,"gamma":0.002,"optionHigh":55.4,"optionLow":55.4,"bid":47,"ask":47.6,"last":55.4,"theta":-1.988,"vega":5.916,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"put","volume":23,"oi":32,"ivRaw":10.505,"delta":-0.416,"gamma":0.002,"optionHigh":71.2,"optionLow":52.2,"bid":48.6,"ask":49.2,"last":52.2,"theta":-1.982,"vega":5.957,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"put","volume":34,"oi":10,"ivRaw":10.422,"delta":-0.427,"gamma":0.002,"optionHigh":70.3,"optionLow":60.75,"bid":50.2,"ask":50.9,"last":60.75,"theta":-1.974,"vega":5.992,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"put","volume":50,"oi":48,"ivRaw":10.33,"delta":-0.439,"gamma":0.003,"optionHigh":69.5,"optionLow":55.3,"bid":51.9,"ask":52.5,"last":56,"theta":-1.962,"vega":6.023,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"put","volume":33,"oi":18,"ivRaw":10.252,"delta":-0.452,"gamma":0.003,"optionHigh":73.8,"optionLow":53.06,"bid":53.6,"ask":54.3,"last":56.52,"theta":-1.952,"vega":6.049,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"put","volume":26,"oi":20,"ivRaw":10.165,"delta":-0.464,"gamma":0.003,"optionHigh":77.76,"optionLow":60.37,"bid":55.4,"ask":56.1,"last":60.37,"theta":-1.937,"vega":6.069,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"put","volume":28,"oi":16,"ivRaw":10.067,"delta":-0.477,"gamma":0.003,"optionHigh":71.35,"optionLow":56.72,"bid":57.3,"ask":58,"last":56.72,"theta":-1.917,"vega":6.084,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"put","volume":3,"oi":10,"ivRaw":9.994,"delta":-0.49,"gamma":0.003,"optionHigh":79.52,"optionLow":61.88,"bid":59.2,"ask":59.9,"last":61.88,"theta":-1.901,"vega":6.092,"contractSymbol":"SPXW  260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"put","volume":90,"oi":0,"ivRaw":9.893,"delta":-0.503,"gamma":0.003,"optionHigh":68.61,"optionLow":60.5,"bid":61.2,"ask":61.9,"last":60.5,"theta":-1.876,"vega":6.094,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"put","volume":260,"oi":5,"ivRaw":9.811,"delta":-0.516,"gamma":0.003,"optionHigh":70.49,"optionLow":62.8,"bid":63.2,"ask":63.9,"last":62.8,"theta":-1.852,"vega":6.089,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.577,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.3,"ask":66,"last":0,"theta":-2.212,"vega":6.084,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"put","volume":8,"oi":78,"ivRaw":11.497,"delta":-0.535,"gamma":0.002,"optionHigh":78.56,"optionLow":66.85,"bid":67.5,"ask":68.2,"last":68.4,"theta":-2.186,"vega":6.071,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":9,"ivRaw":11.414,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.4,"last":124.4,"theta":-2.158,"vega":6.052,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"put","volume":19,"oi":74,"ivRaw":11.33,"delta":-0.559,"gamma":0.002,"optionHigh":84.4,"optionLow":71.94,"bid":72,"ask":72.7,"last":71.94,"theta":-2.127,"vega":6.029,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":98,"ivRaw":11.244,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":75.1,"last":90.14,"theta":-2.093,"vega":5.999,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":20,"ivRaw":11.172,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.5,"last":108.03,"theta":-2.061,"vega":5.964,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":2,"ivRaw":11.017,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.6,"last":146.2,"theta":-1.987,"vega":5.876,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"put","volume":40,"oi":41,"ivRaw":11.072,"delta":-0.377,"gamma":0.002,"optionHigh":62.1,"optionLow":45.6,"bid":45.9,"ask":46.6,"last":46.99,"theta":-1.989,"vega":5.993,"contractSymbol":"SPXW  260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"put","volume":5,"oi":7,"ivRaw":10.976,"delta":-0.388,"gamma":0.002,"optionHigh":55.41,"optionLow":50.28,"bid":47.4,"ask":48,"last":50.28,"theta":-1.984,"vega":6.041,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"put","volume":42,"oi":711,"ivRaw":10.896,"delta":-0.398,"gamma":0.002,"optionHigh":63.45,"optionLow":48.16,"bid":48.9,"ask":49.5,"last":49.92,"theta":-1.982,"vega":6.087,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":12,"ivRaw":10.811,"delta":-0.409,"gamma":0.002,"optionHigh":51.4,"optionLow":51.4,"bid":50.4,"ask":51.1,"last":51.4,"theta":-1.976,"vega":6.128,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"put","volume":12,"oi":61,"ivRaw":10.728,"delta":-0.42,"gamma":0.002,"optionHigh":55.23,"optionLow":55.23,"bid":52,"ask":52.7,"last":55.23,"theta":-1.97,"vega":6.165,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":10.644,"delta":-0.431,"gamma":0.002,"optionHigh":70.3,"optionLow":52.9,"bid":53.6,"ask":54.3,"last":52.9,"theta":-1.961,"vega":6.199,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"put","volume":3,"oi":61,"ivRaw":10.56,"delta":-0.442,"gamma":0.002,"optionHigh":72.08,"optionLow":54.5,"bid":55.3,"ask":56,"last":54.5,"theta":-1.951,"vega":6.227,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"put","volume":5,"oi":68,"ivRaw":10.467,"delta":-0.454,"gamma":0.002,"optionHigh":68.79,"optionLow":56.2,"bid":57.1,"ask":57.8,"last":56.2,"theta":-1.937,"vega":6.251,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"put","volume":8,"oi":89,"ivRaw":10.38,"delta":-0.466,"gamma":0.002,"optionHigh":66.2,"optionLow":65.5,"bid":58.9,"ask":59.6,"last":66.2,"theta":-1.922,"vega":6.27,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"put","volume":6,"oi":0,"ivRaw":10.3,"delta":-0.478,"gamma":0.002,"optionHigh":60.3,"optionLow":60.3,"bid":60.7,"ask":61.4,"last":60.3,"theta":-1.907,"vega":6.284,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":16,"ivRaw":10.213,"delta":-0.49,"gamma":0.002,"optionHigh":66.19,"optionLow":66.19,"bid":62.6,"ask":63.3,"last":66.19,"theta":-1.889,"vega":6.292,"contractSymbol":"SPXW  260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.122,"delta":-0.502,"gamma":0.003,"optionHigh":68.17,"optionLow":68.17,"bid":64.6,"ask":65.3,"last":68.17,"theta":-1.867,"vega":6.294,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"put","volume":40,"oi":25,"ivRaw":10.035,"delta":-0.515,"gamma":0.003,"optionHigh":79.48,"optionLow":66.3,"bid":66.6,"ask":67.3,"last":66.3,"theta":-1.844,"vega":6.29,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"put","volume":12,"oi":0,"ivRaw":11.866,"delta":-0.522,"gamma":0.002,"optionHigh":72.83,"optionLow":72.83,"bid":68.7,"ask":69.4,"last":72.83,"theta":-2.205,"vega":6.285,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":1,"ivRaw":11.781,"delta":-0.533,"gamma":0.002,"optionHigh":73.38,"optionLow":69.7,"bid":70.8,"ask":71.5,"last":73.38,"theta":-2.18,"vega":6.273,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"put","volume":22,"oi":0,"ivRaw":11.615,"delta":-0.555,"gamma":0.002,"optionHigh":82.2,"optionLow":74.39,"bid":75.3,"ask":76,"last":74.73,"theta":-2.125,"vega":6.235,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":60,"ivRaw":11.535,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.4,"last":93.28,"theta":-2.096,"vega":6.208,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.453,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.8,"last":0,"theta":-2.064,"vega":6.175,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.292,"delta":-0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.7,"last":0,"theta":-1.994,"vega":6.094,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"put","volume":400,"oi":389,"ivRaw":11.145,"delta":-0.624,"gamma":0.002,"optionHigh":98.4,"optionLow":98.4,"bid":90.3,"ask":91,"last":98.4,"theta":-1.921,"vega":5.991,"contractSymbol":"SPXW  260722P07600000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"put","volume":66,"oi":79,"ivRaw":11.283,"delta":-0.382,"gamma":0.002,"optionHigh":68.3,"optionLow":49.35,"bid":49.2,"ask":49.9,"last":49.35,"theta":-1.974,"vega":6.203,"contractSymbol":"SPXW  260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"put","volume":66,"oi":0,"ivRaw":11.188,"delta":-0.392,"gamma":0.002,"optionHigh":61.65,"optionLow":50.79,"bid":50.7,"ask":51.4,"last":50.79,"theta":-1.968,"vega":6.248,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"put","volume":15,"oi":224,"ivRaw":11.103,"delta":-0.402,"gamma":0.002,"optionHigh":70.37,"optionLow":54.85,"bid":52.2,"ask":52.9,"last":54.85,"theta":-1.964,"vega":6.291,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.027,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.7,"ask":54.4,"last":0,"theta":-1.96,"vega":6.33,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":47,"ivRaw":10.944,"delta":-0.423,"gamma":0.002,"optionHigh":56.84,"optionLow":56.84,"bid":55.3,"ask":56,"last":56.84,"theta":-1.952,"vega":6.366,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":10.852,"delta":-0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57,"ask":57.7,"last":0,"theta":-1.942,"vega":6.397,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"put","volume":3,"oi":35,"ivRaw":10.768,"delta":-0.444,"gamma":0.002,"optionHigh":69.2,"optionLow":61.89,"bid":58.6,"ask":59.4,"last":61.89,"theta":-1.932,"vega":6.424,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"put","volume":11,"oi":42,"ivRaw":10.692,"delta":-0.455,"gamma":0.002,"optionHigh":80.51,"optionLow":65.2,"bid":60.4,"ask":61.1,"last":68.26,"theta":-1.921,"vega":6.447,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"put","volume":4,"oi":30,"ivRaw":10.606,"delta":-0.467,"gamma":0.002,"optionHigh":82.59,"optionLow":63.79,"bid":62.2,"ask":62.9,"last":63.79,"theta":-1.907,"vega":6.465,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"put","volume":44,"oi":0,"ivRaw":10.512,"delta":-0.478,"gamma":0.002,"optionHigh":82.31,"optionLow":65,"bid":64,"ask":64.8,"last":67.1,"theta":-1.889,"vega":6.478,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"put","volume":47,"oi":30,"ivRaw":10.428,"delta":-0.49,"gamma":0.002,"optionHigh":71,"optionLow":69.68,"bid":65.9,"ask":66.7,"last":69.68,"theta":-1.872,"vega":6.486,"contractSymbol":"SPXW  260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.339,"delta":-0.502,"gamma":0.002,"optionHigh":86.9,"optionLow":86.9,"bid":67.9,"ask":68.6,"last":86.9,"theta":-1.852,"vega":6.488,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"put","volume":256,"oi":82,"ivRaw":10.256,"delta":-0.514,"gamma":0.002,"optionHigh":81.4,"optionLow":69.35,"bid":69.9,"ask":70.6,"last":69.35,"theta":-1.831,"vega":6.485,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":5,"ivRaw":12.059,"delta":-0.53,"gamma":0.002,"optionHigh":76.92,"optionLow":73,"bid":74.1,"ask":74.8,"last":73,"theta":-2.169,"vega":6.47,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":4,"ivRaw":11.903,"delta":-0.551,"gamma":0.002,"optionHigh":90.7,"optionLow":81.37,"bid":78.5,"ask":79.3,"last":81.37,"theta":-2.119,"vega":6.435,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":14,"ivRaw":11.82,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.6,"last":96.33,"theta":-2.091,"vega":6.41,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.744,"delta":-0.573,"gamma":0.002,"optionHigh":95.7,"optionLow":95.7,"bid":83.2,"ask":83.9,"last":95.7,"theta":-2.063,"vega":6.381,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":3,"ivRaw":11.583,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.9,"last":153,"theta":-1.999,"vega":6.307,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":130,"ivRaw":11.432,"delta":-0.617,"gamma":0.002,"optionHigh":91.9,"optionLow":91.9,"bid":93.3,"ask":94,"last":91.9,"theta":-1.93,"vega":6.212,"contractSymbol":"SPXW  260723P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.292,"delta":-0.638,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.5,"last":0,"theta":-1.857,"vega":6.096,"contractSymbol":"SPXW  260723P07610000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"put","volume":61,"oi":293,"ivRaw":11.534,"delta":-0.384,"gamma":0.002,"optionHigh":63.03,"optionLow":52.59,"bid":52.2,"ask":52.9,"last":52.59,"theta":-1.933,"vega":6.394,"contractSymbol":"SPXW  260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"put","volume":11,"oi":26,"ivRaw":11.44,"delta":-0.394,"gamma":0.002,"optionHigh":63.35,"optionLow":54.22,"bid":53.7,"ask":54.4,"last":54.22,"theta":-1.926,"vega":6.438,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"put","volume":504,"oi":1061,"ivRaw":11.355,"delta":-0.403,"gamma":0.002,"optionHigh":75.62,"optionLow":54.45,"bid":55.2,"ask":55.8,"last":54.94,"theta":-1.921,"vega":6.479,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"put","volume":54,"oi":38,"ivRaw":11.281,"delta":-0.413,"gamma":0.002,"optionHigh":79,"optionLow":62.62,"bid":56.7,"ask":57.4,"last":62.62,"theta":-1.916,"vega":6.517,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"put","volume":63,"oi":69,"ivRaw":11.199,"delta":-0.423,"gamma":0.002,"optionHigh":79.7,"optionLow":57.64,"bid":58.3,"ask":59,"last":61.32,"theta":-1.908,"vega":6.551,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"put","volume":45,"oi":11,"ivRaw":11.11,"delta":-0.433,"gamma":0.002,"optionHigh":79.69,"optionLow":58.91,"bid":59.9,"ask":60.7,"last":62.3,"theta":-1.898,"vega":6.582,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"put","volume":74,"oi":60,"ivRaw":11.029,"delta":-0.443,"gamma":0.002,"optionHigh":80.41,"optionLow":60.63,"bid":61.6,"ask":62.3,"last":63.95,"theta":-1.887,"vega":6.609,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"put","volume":78,"oi":191,"ivRaw":10.94,"delta":-0.454,"gamma":0.002,"optionHigh":77.81,"optionLow":62.02,"bid":63.3,"ask":64,"last":62.02,"theta":-1.874,"vega":6.632,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"put","volume":47,"oi":82,"ivRaw":10.858,"delta":-0.464,"gamma":0.002,"optionHigh":75.4,"optionLow":64.5,"bid":65.1,"ask":65.9,"last":64.5,"theta":-1.86,"vega":6.651,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"put","volume":17,"oi":18,"ivRaw":10.776,"delta":-0.475,"gamma":0.002,"optionHigh":74.44,"optionLow":65.92,"bid":66.9,"ask":67.7,"last":65.92,"theta":-1.845,"vega":6.665,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"put","volume":76,"oi":53,"ivRaw":10.686,"delta":-0.486,"gamma":0.002,"optionHigh":80.05,"optionLow":69.55,"bid":68.8,"ask":69.6,"last":69.55,"theta":-1.827,"vega":6.674,"contractSymbol":"SPXW  260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":10.606,"delta":-0.497,"gamma":0.002,"optionHigh":76.63,"optionLow":71.72,"bid":70.8,"ask":71.5,"last":71.72,"theta":-1.809,"vega":6.678,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"put","volume":100,"oi":1332,"ivRaw":10.512,"delta":-0.509,"gamma":0.002,"optionHigh":94.3,"optionLow":71.4,"bid":72.7,"ask":73.4,"last":74.28,"theta":-1.786,"vega":6.677,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":2,"ivRaw":10.427,"delta":-0.52,"gamma":0.002,"optionHigh":81,"optionLow":73.7,"bid":74.8,"ask":75.5,"last":73.7,"theta":-1.763,"vega":6.67,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"put","volume":11,"oi":120,"ivRaw":12.39,"delta":-0.525,"gamma":0.002,"optionHigh":80.8,"optionLow":75.82,"bid":76.9,"ask":77.6,"last":75.82,"theta":-2.129,"vega":6.665,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"put","volume":3,"oi":6,"ivRaw":12.308,"delta":-0.535,"gamma":0.002,"optionHigh":79.26,"optionLow":78.91,"bid":79,"ask":79.7,"last":78.91,"theta":-2.105,"vega":6.653,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"put","volume":8,"oi":94,"ivRaw":12.225,"delta":-0.545,"gamma":0.002,"optionHigh":87.6,"optionLow":80.02,"bid":81.2,"ask":81.9,"last":80.02,"theta":-2.079,"vega":6.636,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"put","volume":153,"oi":188,"ivRaw":12.141,"delta":-0.555,"gamma":0.002,"optionHigh":84.5,"optionLow":83.7,"bid":83.5,"ask":84.2,"last":84.14,"theta":-2.052,"vega":6.615,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":32,"ivRaw":12.065,"delta":-0.565,"gamma":0.002,"optionHigh":93.66,"optionLow":93.66,"bid":85.8,"ask":86.5,"last":93.66,"theta":-2.025,"vega":6.59,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":11.988,"delta":-0.576,"gamma":0.002,"optionHigh":91.7,"optionLow":90.6,"bid":88.1,"ask":88.9,"last":90.6,"theta":-1.997,"vega":6.559,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"put","volume":8,"oi":31,"ivRaw":11.646,"delta":-0.341,"gamma":0.002,"optionHigh":62.47,"optionLow":49.05,"bid":48.1,"ask":48.8,"last":49.05,"theta":-1.771,"vega":6.631,"contractSymbol":"SPXW  260727P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":4,"ivRaw":11.483,"delta":-0.357,"gamma":0.002,"optionHigh":69.73,"optionLow":56.39,"bid":50.7,"ask":51.3,"last":56.39,"theta":-1.773,"vega":6.744,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"put","volume":18,"oi":79,"ivRaw":11.408,"delta":-0.366,"gamma":0.002,"optionHigh":67.34,"optionLow":57.76,"bid":52,"ask":52.7,"last":60,"theta":-1.774,"vega":6.797,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":15,"ivRaw":11.327,"delta":-0.374,"gamma":0.002,"optionHigh":68.7,"optionLow":54.71,"bid":53.3,"ask":54,"last":54.71,"theta":-1.772,"vega":6.848,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"put","volume":173,"oi":43,"ivRaw":11.169,"delta":-0.391,"gamma":0.002,"optionHigh":66.88,"optionLow":60.78,"bid":56.2,"ask":56.9,"last":63.38,"theta":-1.767,"vega":6.942,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"put","volume":68,"oi":64,"ivRaw":11.011,"delta":-0.41,"gamma":0.002,"optionHigh":70,"optionLow":58.6,"bid":59.2,"ask":59.9,"last":58.91,"theta":-1.758,"vega":7.025,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"put","volume":26,"oi":31,"ivRaw":10.85,"delta":-0.428,"gamma":0.002,"optionHigh":78.06,"optionLow":65.39,"bid":62.3,"ask":63.1,"last":65.39,"theta":-1.745,"vega":7.095,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"put","volume":16,"oi":30,"ivRaw":10.691,"delta":-0.448,"gamma":0.002,"optionHigh":77.62,"optionLow":64.85,"bid":65.7,"ask":66.4,"last":65.1,"theta":-1.727,"vega":7.15,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"put","volume":38,"oi":29,"ivRaw":10.613,"delta":-0.458,"gamma":0.002,"optionHigh":87.92,"optionLow":66.7,"bid":67.4,"ask":68.2,"last":68.2,"theta":-1.716,"vega":7.172,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"put","volume":23,"oi":4,"ivRaw":10.527,"delta":-0.468,"gamma":0.002,"optionHigh":89.97,"optionLow":68.82,"bid":69.2,"ask":69.9,"last":68.82,"theta":-1.703,"vega":7.189,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"put","volume":71,"oi":7,"ivRaw":10.364,"delta":-0.489,"gamma":0.002,"optionHigh":78.88,"optionLow":72.56,"bid":72.9,"ask":73.6,"last":72.56,"theta":-1.675,"vega":7.209,"contractSymbol":"SPXW  260727P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"put","volume":110,"oi":79,"ivRaw":10.196,"delta":-0.511,"gamma":0.002,"optionHigh":100.3,"optionLow":76.25,"bid":76.7,"ask":77.5,"last":76.25,"theta":-1.64,"vega":7.21,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"put","volume":61,"oi":0,"ivRaw":12.241,"delta":-0.525,"gamma":0.002,"optionHigh":91.46,"optionLow":79.96,"bid":80.8,"ask":81.6,"last":79.96,"theta":-1.988,"vega":7.198,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.08,"delta":-0.544,"gamma":0.002,"optionHigh":96.67,"optionLow":90.92,"bid":85.2,"ask":85.9,"last":90.92,"theta":-1.946,"vega":7.169,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":16,"ivRaw":12.011,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.2,"last":126,"theta":-1.926,"vega":7.148,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":11.934,"delta":-0.563,"gamma":0.002,"optionHigh":100.6,"optionLow":97.41,"bid":89.7,"ask":90.5,"last":97.41,"theta":-1.903,"vega":7.123,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.781,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.2,"last":0,"theta":-1.853,"vega":7.06,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"put","volume":132,"oi":10,"ivRaw":11.634,"delta":-0.602,"gamma":0.002,"optionHigh":122.06,"optionLow":120.86,"bid":99.4,"ask":100.2,"last":120.86,"theta":-1.799,"vega":6.978,"contractSymbol":"SPXW  260727P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.498,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.4,"last":145.6,"theta":-1.743,"vega":6.879,"contractSymbol":"SPXW  260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.357,"delta":-0.641,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":110.8,"last":0,"theta":-1.681,"vega":6.759,"contractSymbol":"SPXW  260727P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"put","volume":16,"oi":24,"ivRaw":11.797,"delta":-0.346,"gamma":0.002,"optionHigh":57.95,"optionLow":50.6,"bid":50.9,"ask":51.6,"last":50.6,"theta":-1.762,"vega":6.823,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"put","volume":8,"oi":47,"ivRaw":11.638,"delta":-0.362,"gamma":0.002,"optionHigh":65.32,"optionLow":53.98,"bid":53.5,"ask":54.2,"last":53.98,"theta":-1.762,"vega":6.931,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"put","volume":118,"oi":157,"ivRaw":11.562,"delta":-0.37,"gamma":0.002,"optionHigh":62.33,"optionLow":54.27,"bid":54.8,"ask":55.5,"last":57.22,"theta":-1.762,"vega":6.983,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"put","volume":3,"oi":5,"ivRaw":11.48,"delta":-0.378,"gamma":0.002,"optionHigh":68.1,"optionLow":65.54,"bid":56.2,"ask":56.9,"last":65.54,"theta":-1.76,"vega":7.032,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"put","volume":6,"oi":6,"ivRaw":11.329,"delta":-0.395,"gamma":0.002,"optionHigh":66.35,"optionLow":60.28,"bid":59,"ask":59.8,"last":60.28,"theta":-1.755,"vega":7.122,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"put","volume":65,"oi":335,"ivRaw":11.162,"delta":-0.412,"gamma":0.002,"optionHigh":73.9,"optionLow":61.52,"bid":62,"ask":62.8,"last":63.74,"theta":-1.744,"vega":7.202,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":5,"ivRaw":11.008,"delta":-0.43,"gamma":0.002,"optionHigh":78.7,"optionLow":78.7,"bid":65.2,"ask":66,"last":78.7,"theta":-1.731,"vega":7.269,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"put","volume":32,"oi":5,"ivRaw":10.851,"delta":-0.449,"gamma":0.002,"optionHigh":90.33,"optionLow":67.53,"bid":68.5,"ask":69.3,"last":67.53,"theta":-1.713,"vega":7.322,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"put","volume":2,"oi":92,"ivRaw":10.766,"delta":-0.459,"gamma":0.002,"optionHigh":79.96,"optionLow":68.82,"bid":70.3,"ask":71.1,"last":68.82,"theta":-1.702,"vega":7.343,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"put","volume":22,"oi":1,"ivRaw":10.688,"delta":-0.469,"gamma":0.002,"optionHigh":91.7,"optionLow":76.62,"bid":72,"ask":72.8,"last":76.62,"theta":-1.69,"vega":7.359,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"put","volume":25,"oi":8,"ivRaw":10.528,"delta":-0.489,"gamma":0.002,"optionHigh":79,"optionLow":74,"bid":75.7,"ask":76.5,"last":76.45,"theta":-1.663,"vega":7.379,"contractSymbol":"SPXW  260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"put","volume":159,"oi":15,"ivRaw":10.358,"delta":-0.51,"gamma":0.002,"optionHigh":96.36,"optionLow":79,"bid":79.6,"ask":80.4,"last":81.6,"theta":-1.629,"vega":7.38,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"put","volume":48,"oi":9,"ivRaw":12.459,"delta":-0.524,"gamma":0.002,"optionHigh":100.55,"optionLow":96.6,"bid":83.7,"ask":84.5,"last":96.6,"theta":-1.978,"vega":7.37,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":12.304,"delta":-0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.8,"last":147.2,"theta":-1.94,"vega":7.343,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":5,"ivRaw":12.231,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":91,"last":140.73,"theta":-1.92,"vega":7.324,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.158,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.2,"last":0,"theta":-1.898,"vega":7.301,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.006,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":97.9,"last":0,"theta":-1.851,"vega":7.242,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":6,"ivRaw":11.856,"delta":-0.597,"gamma":0.002,"optionHigh":109.2,"optionLow":109.2,"bid":102.1,"ask":102.9,"last":109.2,"theta":-1.8,"vega":7.165,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":8,"ivRaw":11.721,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":108,"last":150.6,"theta":-1.748,"vega":7.072,"contractSymbol":"SPXW  260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":4,"ivRaw":11.585,"delta":-0.635,"gamma":0.002,"optionHigh":119.76,"optionLow":119.76,"bid":112.6,"ask":113.4,"last":119.76,"theta":-1.69,"vega":6.96,"contractSymbol":"SPXW  260728P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":12.154,"delta":-0.353,"gamma":0.002,"optionHigh":69.47,"optionLow":69.47,"bid":55.2,"ask":55.9,"last":69.47,"theta":-1.787,"vega":7.025,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"put","volume":17,"oi":23,"ivRaw":12.004,"delta":-0.368,"gamma":0.002,"optionHigh":76.53,"optionLow":58.2,"bid":57.8,"ask":58.5,"last":58.2,"theta":-1.788,"vega":7.127,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":276,"ivRaw":11.925,"delta":-0.375,"gamma":0.002,"optionHigh":78.34,"optionLow":78.34,"bid":59.2,"ask":59.9,"last":78.34,"theta":-1.786,"vega":7.175,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"put","volume":5,"oi":1,"ivRaw":11.849,"delta":-0.383,"gamma":0.002,"optionHigh":69.18,"optionLow":69.18,"bid":60.6,"ask":61.4,"last":69.18,"theta":-1.784,"vega":7.221,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":3,"ivRaw":11.692,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.5,"ask":64.3,"last":95.95,"theta":-1.777,"vega":7.305,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"put","volume":36,"oi":86,"ivRaw":11.545,"delta":-0.416,"gamma":0.002,"optionHigh":84.1,"optionLow":67.67,"bid":66.5,"ask":67.3,"last":67.67,"theta":-1.768,"vega":7.379,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":9,"ivRaw":11.383,"delta":-0.433,"gamma":0.002,"optionHigh":69.24,"optionLow":69.24,"bid":69.7,"ask":70.5,"last":69.24,"theta":-1.753,"vega":7.442,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":12,"ivRaw":11.225,"delta":-0.451,"gamma":0.002,"optionHigh":94.63,"optionLow":72.56,"bid":73,"ask":73.9,"last":72.56,"theta":-1.735,"vega":7.491,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"put","volume":301,"oi":333,"ivRaw":11.147,"delta":-0.46,"gamma":0.002,"optionHigh":80.7,"optionLow":74.3,"bid":74.8,"ask":75.6,"last":74.3,"theta":-1.725,"vega":7.51,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"put","volume":24,"oi":0,"ivRaw":11.063,"delta":-0.47,"gamma":0.002,"optionHigh":77.6,"optionLow":76.7,"bid":76.6,"ask":77.4,"last":76.7,"theta":-1.713,"vega":7.526,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":8,"ivRaw":10.906,"delta":-0.489,"gamma":0.002,"optionHigh":80.8,"optionLow":80.8,"bid":80.2,"ask":81.1,"last":80.8,"theta":-1.687,"vega":7.545,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":35,"ivRaw":10.746,"delta":-0.508,"gamma":0.002,"optionHigh":87.59,"optionLow":84.65,"bid":84.1,"ask":84.9,"last":84.65,"theta":-1.655,"vega":7.547,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":10.59,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":89,"last":0,"theta":-1.62,"vega":7.53,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.74,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.3,"last":0,"theta":-1.969,"vega":7.515,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":2,"ivRaw":12.664,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.5,"last":133.3,"theta":-1.949,"vega":7.497,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"put","volume":12,"oi":0,"ivRaw":12.588,"delta":-0.555,"gamma":0.002,"optionHigh":97.85,"optionLow":96.8,"bid":96.9,"ask":97.7,"last":96.8,"theta":-1.929,"vega":7.477,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.445,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.4,"last":0,"theta":-1.886,"vega":7.424,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":29,"ivRaw":12.305,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.3,"last":119.64,"theta":-1.84,"vega":7.356,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.17,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.5,"ask":112.3,"last":0,"theta":-1.791,"vega":7.271,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.034,"delta":-0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.6,"last":0,"theta":-1.737,"vega":7.171,"contractSymbol":"SPXW  260729P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"put","volume":25,"oi":6,"ivRaw":12.56,"delta":-0.359,"gamma":0.002,"optionHigh":67.52,"optionLow":59.97,"bid":59.9,"ask":60.7,"last":59.97,"theta":-1.823,"vega":7.225,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"put","volume":27,"oi":3,"ivRaw":12.404,"delta":-0.374,"gamma":0.002,"optionHigh":82.3,"optionLow":65.07,"bid":62.6,"ask":63.4,"last":65.07,"theta":-1.821,"vega":7.319,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"put","volume":49,"oi":81,"ivRaw":12.33,"delta":-0.381,"gamma":0.002,"optionHigh":76.16,"optionLow":73.33,"bid":64,"ask":64.8,"last":73.33,"theta":-1.819,"vega":7.364,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"put","volume":2,"oi":8,"ivRaw":12.261,"delta":-0.389,"gamma":0.002,"optionHigh":69.67,"optionLow":69.67,"bid":65.4,"ask":66.1,"last":69.67,"theta":-1.817,"vega":7.406,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":27,"ivRaw":12.104,"delta":-0.404,"gamma":0.002,"optionHigh":83.2,"optionLow":83.2,"bid":68.3,"ask":69.2,"last":83.2,"theta":-1.809,"vega":7.485,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"put","volume":6,"oi":81,"ivRaw":11.953,"delta":-0.42,"gamma":0.002,"optionHigh":91.6,"optionLow":70.61,"bid":71.4,"ask":72.2,"last":72.05,"theta":-1.799,"vega":7.553,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":11.796,"delta":-0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.5,"last":94.95,"theta":-1.785,"vega":7.611,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"put","volume":9,"oi":15,"ivRaw":11.644,"delta":-0.453,"gamma":0.002,"optionHigh":86.87,"optionLow":79.13,"bid":78,"ask":78.9,"last":79.13,"theta":-1.768,"vega":7.657,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":72,"ivRaw":11.566,"delta":-0.462,"gamma":0.002,"optionHigh":80.93,"optionLow":80.93,"bid":79.8,"ask":80.6,"last":80.93,"theta":-1.757,"vega":7.675,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"put","volume":17,"oi":0,"ivRaw":11.489,"delta":-0.471,"gamma":0.002,"optionHigh":90.62,"optionLow":86.55,"bid":81.6,"ask":82.4,"last":87.8,"theta":-1.746,"vega":7.69,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"put","volume":477,"oi":7,"ivRaw":11.335,"delta":-0.489,"gamma":0.002,"optionHigh":101,"optionLow":85.29,"bid":85.3,"ask":86.1,"last":85.29,"theta":-1.722,"vega":7.708,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"put","volume":22,"oi":56,"ivRaw":11.178,"delta":-0.507,"gamma":0.002,"optionHigh":106.1,"optionLow":89.85,"bid":89.1,"ask":90,"last":89.85,"theta":-1.692,"vega":7.71,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":0,"ivRaw":11.019,"delta":-0.526,"gamma":0.002,"optionHigh":98.1,"optionLow":98.1,"bid":93.2,"ask":94,"last":98.1,"theta":-1.658,"vega":7.695,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":11,"ivRaw":13.224,"delta":-0.535,"gamma":0.002,"optionHigh":102.9,"optionLow":102.9,"bid":97.4,"ask":98.3,"last":102.9,"theta":-2.009,"vega":7.682,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"put","volume":9,"oi":3,"ivRaw":13.151,"delta":-0.543,"gamma":0.002,"optionHigh":122,"optionLow":98.95,"bid":99.6,"ask":100.5,"last":98.95,"theta":-1.991,"vega":7.666,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"put","volume":14,"oi":1,"ivRaw":13.079,"delta":-0.551,"gamma":0.002,"optionHigh":104.69,"optionLow":104.69,"bid":101.8,"ask":102.7,"last":104.69,"theta":-1.972,"vega":7.648,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.938,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.3,"last":0,"theta":-1.932,"vega":7.601,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":5,"ivRaw":12.801,"delta":-0.584,"gamma":0.002,"optionHigh":110.45,"optionLow":110.45,"bid":111.3,"ask":112.1,"last":110.45,"theta":-1.889,"vega":7.54,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.659,"delta":-0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":117.1,"last":0,"theta":-1.841,"vega":7.464,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.533,"delta":-0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.3,"last":0,"theta":-1.794,"vega":7.374,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"put","volume":86,"oi":158,"ivRaw":12.388,"delta":-0.405,"gamma":0.002,"optionHigh":86.9,"optionLow":70.76,"bid":71.7,"ask":72.5,"last":73.38,"theta":-1.791,"vega":7.645,"contractSymbol":"SPXW  260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"put","volume":96,"oi":96,"ivRaw":12.309,"delta":-0.412,"gamma":0.002,"optionHigh":86.28,"optionLow":79.41,"bid":73.2,"ask":74,"last":79.87,"theta":-1.786,"vega":7.679,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"put","volume":474,"oi":1999,"ivRaw":12.226,"delta":-0.42,"gamma":0.002,"optionHigh":97,"optionLow":73.52,"bid":74.8,"ask":75.4,"last":75.82,"theta":-1.778,"vega":7.711,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"put","volume":26,"oi":98,"ivRaw":12.158,"delta":-0.428,"gamma":0.002,"optionHigh":97,"optionLow":84.5,"bid":76.4,"ask":77.1,"last":84.5,"theta":-1.773,"vega":7.741,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"put","volume":66,"oi":59,"ivRaw":12.085,"delta":-0.436,"gamma":0.002,"optionHigh":95.4,"optionLow":76.66,"bid":78,"ask":78.8,"last":81.04,"theta":-1.766,"vega":7.768,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"put","volume":42,"oi":31,"ivRaw":12.006,"delta":-0.444,"gamma":0.002,"optionHigh":96.4,"optionLow":81.32,"bid":79.7,"ask":80.4,"last":81.8,"theta":-1.757,"vega":7.792,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"put","volume":80,"oi":65,"ivRaw":11.93,"delta":-0.452,"gamma":0.002,"optionHigh":99.5,"optionLow":83.88,"bid":81.4,"ask":82.1,"last":83.88,"theta":-1.747,"vega":7.814,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"put","volume":607,"oi":2084,"ivRaw":11.854,"delta":-0.46,"gamma":0.002,"optionHigh":98.8,"optionLow":81.8,"bid":83.1,"ask":83.7,"last":82.2,"theta":-1.737,"vega":7.832,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"put","volume":100,"oi":110,"ivRaw":11.78,"delta":-0.469,"gamma":0.002,"optionHigh":103.3,"optionLow":85.05,"bid":84.9,"ask":85.7,"last":85.05,"theta":-1.727,"vega":7.847,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"put","volume":60,"oi":81,"ivRaw":11.706,"delta":-0.477,"gamma":0.002,"optionHigh":95.39,"optionLow":90,"bid":86.7,"ask":87.5,"last":90,"theta":-1.715,"vega":7.858,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"put","volume":141,"oi":181,"ivRaw":11.624,"delta":-0.486,"gamma":0.002,"optionHigh":106.1,"optionLow":87.8,"bid":88.6,"ask":89.3,"last":88.1,"theta":-1.702,"vega":7.867,"contractSymbol":"SPXW  260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"put","volume":10,"oi":29,"ivRaw":11.547,"delta":-0.494,"gamma":0.002,"optionHigh":96.6,"optionLow":89,"bid":90.5,"ask":91.2,"last":94,"theta":-1.688,"vega":7.871,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"put","volume":93,"oi":865,"ivRaw":11.47,"delta":-0.503,"gamma":0.002,"optionHigh":113.23,"optionLow":90.85,"bid":92.4,"ask":93.1,"last":91.5,"theta":-1.673,"vega":7.872,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"put","volume":8,"oi":1682,"ivRaw":11.392,"delta":-0.512,"gamma":0.002,"optionHigh":99.2,"optionLow":94.45,"bid":94.4,"ask":95.2,"last":94.45,"theta":-1.657,"vega":7.868,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"put","volume":6,"oi":137,"ivRaw":11.317,"delta":-0.521,"gamma":0.002,"optionHigh":113.34,"optionLow":99.16,"bid":96.4,"ask":97.2,"last":99.17,"theta":-1.64,"vega":7.861,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"put","volume":4,"oi":358,"ivRaw":13.651,"delta":-0.523,"gamma":0.001,"optionHigh":109.5,"optionLow":107.7,"bid":98.5,"ask":99.3,"last":107.7,"theta":-2.01,"vega":7.859,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"put","volume":9,"oi":131,"ivRaw":13.568,"delta":-0.531,"gamma":0.001,"optionHigh":111.7,"optionLow":104.35,"bid":100.6,"ask":101.4,"last":104.35,"theta":-1.992,"vega":7.849,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"put","volume":25,"oi":188,"ivRaw":13.5,"delta":-0.538,"gamma":0.001,"optionHigh":113.53,"optionLow":113.53,"bid":102.7,"ask":103.5,"last":113.53,"theta":-1.975,"vega":7.837,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"put","volume":363,"oi":85,"ivRaw":13.432,"delta":-0.546,"gamma":0.001,"optionHigh":126.57,"optionLow":108.45,"bid":104.9,"ask":105.7,"last":108.45,"theta":-1.958,"vega":7.821,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"put","volume":3,"oi":49,"ivRaw":13.353,"delta":-0.554,"gamma":0.002,"optionHigh":108.6,"optionLow":105.9,"bid":107.2,"ask":108,"last":106.8,"theta":-1.937,"vega":7.801,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"put","volume":43,"oi":39,"ivRaw":12.47,"delta":-0.367,"gamma":0.001,"optionHigh":77.3,"optionLow":74.07,"bid":66.4,"ask":67.3,"last":74.07,"theta":-1.688,"vega":7.863,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"put","volume":27,"oi":44,"ivRaw":12.329,"delta":-0.381,"gamma":0.001,"optionHigh":83.97,"optionLow":70.1,"bid":69.2,"ask":70,"last":70.1,"theta":-1.686,"vega":7.954,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"put","volume":78,"oi":86,"ivRaw":12.252,"delta":-0.388,"gamma":0.001,"optionHigh":85.9,"optionLow":70.67,"bid":70.6,"ask":71.4,"last":73.36,"theta":-1.682,"vega":7.996,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"put","volume":75,"oi":40,"ivRaw":12.184,"delta":-0.395,"gamma":0.002,"optionHigh":83.83,"optionLow":72,"bid":72,"ask":72.9,"last":72.19,"theta":-1.68,"vega":8.037,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"put","volume":2,"oi":36,"ivRaw":12.034,"delta":-0.409,"gamma":0.002,"optionHigh":79.29,"optionLow":79.29,"bid":75,"ask":75.8,"last":79.29,"theta":-1.672,"vega":8.112,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"put","volume":161,"oi":228,"ivRaw":11.894,"delta":-0.424,"gamma":0.002,"optionHigh":92.12,"optionLow":77.47,"bid":78.1,"ask":78.9,"last":78.67,"theta":-1.662,"vega":8.178,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"put","volume":10,"oi":16,"ivRaw":11.748,"delta":-0.44,"gamma":0.002,"optionHigh":87.92,"optionLow":81.1,"bid":81.3,"ask":82.1,"last":82.47,"theta":-1.649,"vega":8.233,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":4,"ivRaw":11.597,"delta":-0.455,"gamma":0.002,"optionHigh":104.1,"optionLow":84.9,"bid":84.7,"ask":85.6,"last":84.9,"theta":-1.633,"vega":8.276,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"put","volume":499,"oi":22,"ivRaw":11.523,"delta":-0.463,"gamma":0.002,"optionHigh":100.6,"optionLow":85.1,"bid":86.4,"ask":87.3,"last":86.5,"theta":-1.624,"vega":8.294,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"put","volume":6,"oi":4,"ivRaw":11.451,"delta":-0.472,"gamma":0.002,"optionHigh":104.33,"optionLow":94.62,"bid":88.2,"ask":89.1,"last":94.62,"theta":-1.614,"vega":8.308,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"put","volume":46,"oi":12,"ivRaw":11.307,"delta":-0.488,"gamma":0.002,"optionHigh":105.48,"optionLow":93.25,"bid":91.9,"ask":92.8,"last":93.77,"theta":-1.593,"vega":8.326,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"put","volume":37,"oi":10,"ivRaw":11.149,"delta":-0.506,"gamma":0.002,"optionHigh":107,"optionLow":94.49,"bid":95.7,"ask":96.6,"last":95.22,"theta":-1.566,"vega":8.329,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":10.998,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.7,"ask":100.6,"last":0,"theta":-1.537,"vega":8.316,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.403,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.8,"last":139.8,"theta":-1.893,"vega":8.305,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"put","volume":4,"oi":8,"ivRaw":13.337,"delta":-0.538,"gamma":0.001,"optionHigh":124.85,"optionLow":124.85,"bid":106,"ask":106.9,"last":124.85,"theta":-1.878,"vega":8.292,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":1,"ivRaw":13.267,"delta":-0.546,"gamma":0.001,"optionHigh":123.13,"optionLow":123.13,"bid":108.2,"ask":109.1,"last":123.13,"theta":-1.862,"vega":8.276,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":17,"ivRaw":12.989,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":118.3,"last":178.67,"theta":-1.791,"vega":8.18,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.675,"delta":-0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130,"ask":130.9,"last":0,"theta":-1.692,"vega":7.988,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":12.376,"delta":-0.653,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.7,"ask":144.6,"last":200.3,"theta":-1.578,"vega":7.712,"contractSymbol":"SPXW  260803P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.089,"delta":-0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.5,"last":0,"theta":-1.449,"vega":7.35,"contractSymbol":"SPXW  260803P07675000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"put","volume":4,"oi":20,"ivRaw":12.566,"delta":-0.37,"gamma":0.001,"optionHigh":83.28,"optionLow":69.06,"bid":68.8,"ask":69.7,"last":69.06,"theta":-1.673,"vega":8.02,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":41,"ivRaw":12.424,"delta":-0.383,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.3,"last":107.4,"theta":-1.669,"vega":8.109,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"put","volume":48,"oi":38,"ivRaw":12.348,"delta":-0.39,"gamma":0.001,"optionHigh":83.1,"optionLow":72.4,"bid":73,"ask":73.8,"last":75.7,"theta":-1.666,"vega":8.15,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"put","volume":60,"oi":4,"ivRaw":12.283,"delta":-0.397,"gamma":0.001,"optionHigh":82.03,"optionLow":76.77,"bid":74.5,"ask":75.3,"last":76.77,"theta":-1.664,"vega":8.19,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"put","volume":40,"oi":14,"ivRaw":12.142,"delta":-0.411,"gamma":0.002,"optionHigh":83.08,"optionLow":77.13,"bid":77.4,"ask":78.3,"last":79.13,"theta":-1.656,"vega":8.263,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"put","volume":11,"oi":3,"ivRaw":11.996,"delta":-0.425,"gamma":0.002,"optionHigh":84.51,"optionLow":81.6,"bid":80.5,"ask":81.3,"last":81.6,"theta":-1.646,"vega":8.327,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"put","volume":4,"oi":2,"ivRaw":11.846,"delta":-0.44,"gamma":0.002,"optionHigh":85.67,"optionLow":83.92,"bid":83.8,"ask":84.6,"last":85.67,"theta":-1.632,"vega":8.381,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.696,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":88,"last":119.8,"theta":-1.615,"vega":8.424,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"put","volume":7,"oi":11,"ivRaw":11.629,"delta":-0.464,"gamma":0.002,"optionHigh":105.4,"optionLow":93.6,"bid":88.9,"ask":89.8,"last":94.31,"theta":-1.607,"vega":8.441,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"put","volume":4,"oi":7,"ivRaw":11.558,"delta":-0.472,"gamma":0.002,"optionHigh":106.53,"optionLow":90.9,"bid":90.7,"ask":91.5,"last":90.9,"theta":-1.598,"vega":8.455,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.404,"delta":-0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.2,"last":125.46,"theta":-1.576,"vega":8.473,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"put","volume":313,"oi":5,"ivRaw":11.267,"delta":-0.505,"gamma":0.002,"optionHigh":108.3,"optionLow":97.42,"bid":98.2,"ask":99,"last":97.96,"theta":-1.552,"vega":8.477,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.114,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":103,"last":0,"theta":-1.524,"vega":8.465,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":13.543,"delta":-0.529,"gamma":0.001,"optionHigh":110.8,"optionLow":107.7,"bid":106.3,"ask":107.1,"last":107.7,"theta":-1.877,"vega":8.455,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.48,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.5,"ask":109.4,"last":0,"theta":-1.863,"vega":8.443,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.412,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111.4,"last":0,"theta":-1.848,"vega":8.428,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":13.144,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.7,"last":136.82,"theta":-1.782,"vega":8.337,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.827,"delta":-0.61,"gamma":0.001,"optionHigh":130.82,"optionLow":130.82,"bid":132.2,"ask":133.1,"last":130.82,"theta":-1.686,"vega":8.155,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.528,"delta":-0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":146.7,"last":0,"theta":-1.577,"vega":7.89,"contractSymbol":"SPXW  260804P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.253,"delta":-0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.6,"ask":161.4,"last":0,"theta":-1.456,"vega":7.545,"contractSymbol":"SPXW  260804P07675000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"put","volume":4,"oi":0,"ivRaw":12.65,"delta":-0.372,"gamma":0.001,"optionHigh":85.75,"optionLow":71.35,"bid":71.2,"ask":71.9,"last":71.35,"theta":-1.658,"vega":8.175,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":8,"ivRaw":12.509,"delta":-0.385,"gamma":0.001,"optionHigh":83.28,"optionLow":74.15,"bid":73.9,"ask":74.8,"last":74.15,"theta":-1.654,"vega":8.261,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"put","volume":8,"oi":11,"ivRaw":12.438,"delta":-0.392,"gamma":0.001,"optionHigh":85.9,"optionLow":83.15,"bid":75.4,"ask":76.1,"last":83.15,"theta":-1.652,"vega":8.302,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.359,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.6,"last":89.93,"theta":-1.647,"vega":8.341,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":1,"ivRaw":12.224,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":80.6,"last":123.07,"theta":-1.64,"vega":8.412,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"put","volume":18,"oi":12,"ivRaw":12.085,"delta":-0.427,"gamma":0.002,"optionHigh":97.53,"optionLow":82.43,"bid":82.9,"ask":83.7,"last":82.52,"theta":-1.63,"vega":8.475,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.936,"delta":-0.441,"gamma":0.002,"optionHigh":101.4,"optionLow":93.41,"bid":86.2,"ask":87,"last":93.41,"theta":-1.617,"vega":8.528,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"put","volume":19,"oi":0,"ivRaw":11.787,"delta":-0.456,"gamma":0.002,"optionHigh":106.5,"optionLow":89.02,"bid":89.6,"ask":90.4,"last":90.13,"theta":-1.601,"vega":8.57,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"put","volume":10,"oi":1,"ivRaw":11.721,"delta":-0.464,"gamma":0.002,"optionHigh":102.9,"optionLow":90.83,"bid":91.3,"ask":92.2,"last":92.1,"theta":-1.593,"vega":8.587,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":10,"ivRaw":11.65,"delta":-0.472,"gamma":0.002,"optionHigh":104.3,"optionLow":99.4,"bid":93.1,"ask":94,"last":99.4,"theta":-1.584,"vega":8.6,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":11.499,"delta":-0.488,"gamma":0.002,"optionHigh":98.2,"optionLow":97.7,"bid":96.8,"ask":97.6,"last":98.2,"theta":-1.562,"vega":8.618,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"put","volume":6,"oi":21,"ivRaw":11.361,"delta":-0.504,"gamma":0.002,"optionHigh":111.84,"optionLow":106.9,"bid":100.6,"ask":101.5,"last":106.9,"theta":-1.539,"vega":8.622,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":11.215,"delta":-0.521,"gamma":0.002,"optionHigh":111.1,"optionLow":110.5,"bid":104.6,"ask":105.4,"last":111.1,"theta":-1.512,"vega":8.611,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":2,"ivRaw":13.629,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.8,"ask":111.6,"last":153.3,"theta":-1.854,"vega":8.591,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":7,"ivRaw":13.304,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":122.9,"last":164.4,"theta":-1.776,"vega":8.491,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.99,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.3,"last":0,"theta":-1.685,"vega":8.316,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.696,"delta":-0.643,"gamma":0.001,"optionHigh":162.3,"optionLow":156.6,"bid":147.9,"ask":148.8,"last":156.6,"theta":-1.581,"vega":8.064,"contractSymbol":"SPXW  260805P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.417,"delta":-0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.5,"ask":163.4,"last":0,"theta":-1.465,"vega":7.733,"contractSymbol":"SPXW  260805P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.171,"delta":-0.716,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.9,"ask":182.3,"last":0,"theta":-1.341,"vega":7.329,"contractSymbol":"SPXW  260805P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.937,"delta":-0.751,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.7,"ask":199.3,"last":0,"theta":-1.209,"vega":6.858,"contractSymbol":"SPXW  260805P07725000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.739,"delta":-0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.4,"last":0,"theta":-1.645,"vega":8.327,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":12.598,"delta":-0.387,"gamma":0.001,"optionHigh":84.51,"optionLow":84.51,"bid":76.3,"ask":77.2,"last":84.51,"theta":-1.641,"vega":8.411,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":12.527,"delta":-0.394,"gamma":0.001,"optionHigh":77.6,"optionLow":77.2,"bid":77.8,"ask":78.6,"last":77.6,"theta":-1.638,"vega":8.451,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.46,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":80.1,"last":0,"theta":-1.635,"vega":8.489,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.319,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83.1,"last":0,"theta":-1.627,"vega":8.559,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"put","volume":8,"oi":8,"ivRaw":12.168,"delta":-0.428,"gamma":0.001,"optionHigh":94.06,"optionLow":85.87,"bid":85.4,"ask":86.2,"last":85.87,"theta":-1.615,"vega":8.62,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.032,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.5,"last":0,"theta":-1.603,"vega":8.672,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.896,"delta":-0.457,"gamma":0.002,"optionHigh":103.08,"optionLow":101.08,"bid":92,"ask":92.9,"last":103.08,"theta":-1.589,"vega":8.713,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"put","volume":6,"oi":3,"ivRaw":11.819,"delta":-0.464,"gamma":0.002,"optionHigh":104.93,"optionLow":92.37,"bid":93.8,"ask":94.7,"last":92.37,"theta":-1.58,"vega":8.729,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":11.743,"delta":-0.472,"gamma":0.002,"optionHigh":106.1,"optionLow":100.2,"bid":95.5,"ask":96.4,"last":100.2,"theta":-1.57,"vega":8.743,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"put","volume":23,"oi":0,"ivRaw":11.606,"delta":-0.487,"gamma":0.002,"optionHigh":101.65,"optionLow":101.25,"bid":99.2,"ask":100.1,"last":101.65,"theta":-1.551,"vega":8.761,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":12,"ivRaw":11.464,"delta":-0.503,"gamma":0.002,"optionHigh":103.25,"optionLow":101.2,"bid":103,"ask":103.9,"last":101.37,"theta":-1.528,"vega":8.765,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":3,"ivRaw":13.783,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114.2,"last":126.04,"theta":-1.845,"vega":8.736,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"put","volume":132,"oi":1,"ivRaw":13.462,"delta":-0.568,"gamma":0.001,"optionHigh":144.46,"optionLow":143.46,"bid":124.4,"ask":125.4,"last":143.46,"theta":-1.771,"vega":8.641,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.144,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.7,"ask":137.6,"last":0,"theta":-1.683,"vega":8.474,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.861,"delta":-0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":151,"last":0,"theta":-1.585,"vega":8.233,"contractSymbol":"SPXW  260806P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.59,"delta":-0.675,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.5,"ask":165.4,"last":0,"theta":-1.475,"vega":7.917,"contractSymbol":"SPXW  260806P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.328,"delta":-0.71,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.1,"ask":181,"last":0,"theta":-1.354,"vega":7.526,"contractSymbol":"SPXW  260806P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.108,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.2,"ask":200.6,"last":0,"theta":-1.229,"vega":7.074,"contractSymbol":"SPXW  260806P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.892,"delta":-0.777,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.9,"ask":218.7,"last":0,"theta":-1.098,"vega":6.563,"contractSymbol":"SPXW  260806P07750000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"put","volume":21,"oi":68,"ivRaw":12.496,"delta":-0.414,"gamma":0.001,"optionHigh":101.1,"optionLow":89.26,"bid":84.8,"ask":85.6,"last":89.26,"theta":-1.604,"vega":8.696,"contractSymbol":"SPXW  260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":12.427,"delta":-0.42,"gamma":0.001,"optionHigh":92.05,"optionLow":92.05,"bid":86.3,"ask":87.1,"last":92.05,"theta":-1.599,"vega":8.728,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"put","volume":303,"oi":417,"ivRaw":12.359,"delta":-0.427,"gamma":0.001,"optionHigh":106.35,"optionLow":86.85,"bid":87.9,"ask":88.7,"last":87.94,"theta":-1.594,"vega":8.757,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"put","volume":5,"oi":0,"ivRaw":12.289,"delta":-0.434,"gamma":0.001,"optionHigh":90.4,"optionLow":88.15,"bid":89.5,"ask":90.3,"last":88.26,"theta":-1.587,"vega":8.784,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"put","volume":156,"oi":199,"ivRaw":12.214,"delta":-0.441,"gamma":0.001,"optionHigh":105.59,"optionLow":90.17,"bid":91.1,"ask":92,"last":92.22,"theta":-1.58,"vega":8.809,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"put","volume":88,"oi":0,"ivRaw":12.147,"delta":-0.448,"gamma":0.001,"optionHigh":109.2,"optionLow":101.46,"bid":92.8,"ask":93.7,"last":101.46,"theta":-1.573,"vega":8.831,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"put","volume":18,"oi":3,"ivRaw":12.076,"delta":-0.455,"gamma":0.001,"optionHigh":115.2,"optionLow":99.22,"bid":94.5,"ask":95.4,"last":99.8,"theta":-1.565,"vega":8.85,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"put","volume":195,"oi":309,"ivRaw":12.006,"delta":-0.463,"gamma":0.001,"optionHigh":105.97,"optionLow":95.5,"bid":96.3,"ask":97.1,"last":97.72,"theta":-1.557,"vega":8.867,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"put","volume":24,"oi":21,"ivRaw":11.933,"delta":-0.47,"gamma":0.001,"optionHigh":113.15,"optionLow":102.25,"bid":98,"ask":98.9,"last":102.25,"theta":-1.547,"vega":8.881,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"put","volume":37,"oi":0,"ivRaw":11.861,"delta":-0.477,"gamma":0.002,"optionHigh":108.83,"optionLow":98.39,"bid":99.8,"ask":100.7,"last":98.39,"theta":-1.537,"vega":8.893,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"put","volume":30,"oi":44,"ivRaw":11.794,"delta":-0.485,"gamma":0.002,"optionHigh":118.48,"optionLow":100,"bid":101.7,"ask":102.5,"last":101.95,"theta":-1.528,"vega":8.901,"contractSymbol":"SPXW  260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":11.726,"delta":-0.492,"gamma":0.002,"optionHigh":119.5,"optionLow":119.5,"bid":103.6,"ask":104.4,"last":119.5,"theta":-1.517,"vega":8.906,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"put","volume":184,"oi":427,"ivRaw":11.653,"delta":-0.5,"gamma":0.002,"optionHigh":119.97,"optionLow":103.9,"bid":105.5,"ask":106.3,"last":106.6,"theta":-1.505,"vega":8.908,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":9,"ivRaw":11.515,"delta":-0.516,"gamma":0.002,"optionHigh":107.82,"optionLow":107.82,"bid":109.4,"ask":110.3,"last":107.82,"theta":-1.48,"vega":8.901,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"put","volume":4,"oi":6,"ivRaw":14.087,"delta":-0.523,"gamma":0.001,"optionHigh":118.23,"optionLow":114,"bid":113.5,"ask":114.3,"last":114,"theta":-1.837,"vega":8.894,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"put","volume":6,"oi":120,"ivRaw":14.013,"delta":-0.529,"gamma":0.001,"optionHigh":128.33,"optionLow":113.6,"bid":115.6,"ask":116.4,"last":114.03,"theta":-1.823,"vega":8.884,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":4,"ivRaw":13.958,"delta":-0.536,"gamma":0.001,"optionHigh":116.96,"optionLow":116.96,"bid":117.7,"ask":118.6,"last":116.96,"theta":-1.811,"vega":8.872,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":116,"ivRaw":13.824,"delta":-0.549,"gamma":0.001,"optionHigh":121.53,"optionLow":121.36,"bid":122.1,"ask":123,"last":121.36,"theta":-1.782,"vega":8.841,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":663,"ivRaw":13.692,"delta":-0.563,"gamma":0.001,"optionHigh":149.21,"optionLow":149.21,"bid":126.7,"ask":127.5,"last":149.21,"theta":-1.75,"vega":8.799,"contractSymbol":"SPXW  260807P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":98,"ivRaw":13.578,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":132.3,"last":159.45,"theta":-1.72,"vega":8.747,"contractSymbol":"SPXW  260807P07610000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"put","volume":6,"oi":39,"ivRaw":14.687,"delta":-0.228,"gamma":0.001,"optionHigh":50.03,"optionLow":45.7,"bid":46,"ask":46.8,"last":46.7,"theta":-1.446,"vega":7.056,"contractSymbol":"SPXW  260810P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":12,"ivRaw":14.37,"delta":-0.247,"gamma":0.001,"optionHigh":50.68,"optionLow":50.68,"bid":50,"ask":50.7,"last":50.68,"theta":-1.477,"vega":7.372,"contractSymbol":"SPXW  260810P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":13,"ivRaw":14.052,"delta":-0.268,"gamma":0.001,"optionHigh":66.27,"optionLow":55.1,"bid":54.4,"ask":55,"last":55.5,"theta":-1.504,"vega":7.686,"contractSymbol":"SPXW  260810P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":15,"ivRaw":13.729,"delta":-0.29,"gamma":0.001,"optionHigh":69.56,"optionLow":69.56,"bid":59.1,"ask":60,"last":69.56,"theta":-1.525,"vega":7.991,"contractSymbol":"SPXW  260810P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"put","volume":18,"oi":15,"ivRaw":13.409,"delta":-0.314,"gamma":0.001,"optionHigh":70.72,"optionLow":64.05,"bid":64.4,"ask":65.2,"last":64.05,"theta":-1.541,"vega":8.284,"contractSymbol":"SPXW  260810P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":13.076,"delta":-0.34,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.9,"last":85.49,"theta":-1.549,"vega":8.556,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"put","volume":6,"oi":13,"ivRaw":12.739,"delta":-0.369,"gamma":0.001,"optionHigh":80.79,"optionLow":77.08,"bid":76.5,"ask":77.3,"last":77.08,"theta":-1.548,"vega":8.801,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"put","volume":2,"oi":30,"ivRaw":12.405,"delta":-0.399,"gamma":0.001,"optionHigh":89.25,"optionLow":89.25,"bid":83.5,"ask":84.4,"last":89.25,"theta":-1.537,"vega":9.01,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"put","volume":13,"oi":28,"ivRaw":12.068,"delta":-0.431,"gamma":0.001,"optionHigh":96.85,"optionLow":90.98,"bid":91.1,"ask":92,"last":90.98,"theta":-1.516,"vega":9.173,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"put","volume":29,"oi":0,"ivRaw":11.724,"delta":-0.466,"gamma":0.001,"optionHigh":109.45,"optionLow":104.55,"bid":99.6,"ask":100.4,"last":104.55,"theta":-1.483,"vega":9.279,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"put","volume":29,"oi":8,"ivRaw":11.387,"delta":-0.503,"gamma":0.002,"optionHigh":129.45,"optionLow":108.47,"bid":108.8,"ask":109.7,"last":110,"theta":-1.437,"vega":9.313,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"put","volume":7,"oi":3,"ivRaw":13.888,"delta":-0.53,"gamma":0.001,"optionHigh":129.9,"optionLow":119,"bid":118.9,"ask":119.9,"last":119,"theta":-1.762,"vega":9.287,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.578,"delta":-0.562,"gamma":0.001,"optionHigh":144.11,"optionLow":144.11,"bid":130,"ask":130.9,"last":144.11,"theta":-1.697,"vega":9.201,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.275,"delta":-0.596,"gamma":0.001,"optionHigh":156.81,"optionLow":156.81,"bid":142.1,"ask":143,"last":156.81,"theta":-1.622,"vega":9.048,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":12.994,"delta":-0.629,"gamma":0.001,"optionHigh":160.68,"optionLow":160.68,"bid":155.1,"ask":156.1,"last":160.68,"theta":-1.537,"vega":8.826,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":12.735,"delta":-0.663,"gamma":0.001,"optionHigh":175.08,"optionLow":175.08,"bid":169.3,"ask":170.2,"last":175.08,"theta":-1.444,"vega":8.533,"contractSymbol":"SPXW  260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.493,"delta":-0.696,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.4,"ask":185.3,"last":0,"theta":-1.342,"vega":8.172,"contractSymbol":"SPXW  260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.265,"delta":-0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198,"ask":204.5,"last":0,"theta":-1.234,"vega":7.747,"contractSymbol":"SPXW  260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.052,"delta":-0.76,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215.2,"ask":221.7,"last":0,"theta":-1.12,"vega":7.264,"contractSymbol":"SPXW  260810P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.861,"delta":-0.79,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.2,"ask":240.1,"last":0,"theta":-1.003,"vega":6.737,"contractSymbol":"SPXW  260810P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"put","volume":18,"oi":8,"ivRaw":14.743,"delta":-0.232,"gamma":0.001,"optionHigh":52.3,"optionLow":48.01,"bid":47.9,"ask":48.7,"last":48.01,"theta":-1.446,"vega":7.223,"contractSymbol":"SPXW  260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.432,"delta":-0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":52.7,"last":0,"theta":-1.475,"vega":7.538,"contractSymbol":"SPXW  260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.108,"delta":-0.271,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.4,"ask":57.1,"last":0,"theta":-1.499,"vega":7.846,"contractSymbol":"SPXW  260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.786,"delta":-0.293,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.2,"ask":62,"last":0,"theta":-1.519,"vega":8.147,"contractSymbol":"SPXW  260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.467,"delta":-0.317,"gamma":0.001,"optionHigh":71,"optionLow":71,"bid":66.5,"ask":67.3,"last":71,"theta":-1.534,"vega":8.435,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":13.137,"delta":-0.343,"gamma":0.001,"optionHigh":84.32,"optionLow":76.87,"bid":72.3,"ask":73.2,"last":76.87,"theta":-1.54,"vega":8.702,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":12.803,"delta":-0.371,"gamma":0.001,"optionHigh":91.32,"optionLow":90.44,"bid":78.7,"ask":79.6,"last":90.44,"theta":-1.538,"vega":8.943,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.468,"delta":-0.4,"gamma":0.001,"optionHigh":90.53,"optionLow":90.53,"bid":85.7,"ask":86.6,"last":90.53,"theta":-1.527,"vega":9.148,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.136,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94.3,"last":0,"theta":-1.507,"vega":9.308,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.8,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.7,"last":0,"theta":-1.474,"vega":9.411,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":6,"ivRaw":11.461,"delta":-0.503,"gamma":0.001,"optionHigh":124.75,"optionLow":124.75,"bid":111,"ask":112,"last":124.75,"theta":-1.429,"vega":9.445,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":5,"ivRaw":14.012,"delta":-0.529,"gamma":0.001,"optionHigh":135.55,"optionLow":135.55,"bid":121.1,"ask":122.1,"last":135.55,"theta":-1.756,"vega":9.421,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.704,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133.1,"last":0,"theta":-1.694,"vega":9.337,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.41,"delta":-0.593,"gamma":0.001,"optionHigh":143.47,"optionLow":143.47,"bid":144.2,"ask":145.1,"last":143.47,"theta":-1.622,"vega":9.19,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":13.129,"delta":-0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.2,"ask":158.1,"last":178,"theta":-1.541,"vega":8.976,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"put","volume":16,"oi":0,"ivRaw":12.872,"delta":-0.659,"gamma":0.001,"optionHigh":200.4,"optionLow":193.2,"bid":171.2,"ask":172.1,"last":193.2,"theta":-1.451,"vega":8.693,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.623,"delta":-0.691,"gamma":0.001,"optionHigh":185.34,"optionLow":185.34,"bid":186.2,"ask":187.2,"last":185.34,"theta":-1.352,"vega":8.342,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.4,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.8,"ask":206.1,"last":0,"theta":-1.249,"vega":7.931,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.197,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":216.6,"ask":223.4,"last":0,"theta":-1.14,"vega":7.464,"contractSymbol":"SPXW  260811P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.003,"delta":-0.784,"gamma":0.001,"optionHigh":242.55,"optionLow":242.55,"bid":234.7,"ask":241.3,"last":242.55,"theta":-1.028,"vega":6.949,"contractSymbol":"SPXW  260811P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":14.869,"delta":-0.237,"gamma":0.001,"optionHigh":51.95,"optionLow":51.95,"bid":50.3,"ask":51,"last":51.95,"theta":-1.454,"vega":7.403,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.55,"delta":-0.255,"gamma":0.001,"optionHigh":58.12,"optionLow":57.17,"bid":54.4,"ask":55.2,"last":57.17,"theta":-1.48,"vega":7.71,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.231,"delta":-0.276,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":58.9,"ask":59.7,"last":0,"theta":-1.503,"vega":8.014,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":13.914,"delta":-0.297,"gamma":0.001,"optionHigh":67.81,"optionLow":67.81,"bid":63.8,"ask":64.6,"last":67.81,"theta":-1.522,"vega":8.309,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"put","volume":12,"oi":0,"ivRaw":13.594,"delta":-0.321,"gamma":0.001,"optionHigh":69.5,"optionLow":69.5,"bid":69.2,"ask":70,"last":69.5,"theta":-1.534,"vega":8.591,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.271,"delta":-0.346,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":75.9,"last":0,"theta":-1.54,"vega":8.852,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":12.95,"delta":-0.373,"gamma":0.001,"optionHigh":89.5,"optionLow":89.5,"bid":81.5,"ask":82.4,"last":89.5,"theta":-1.539,"vega":9.087,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":12.613,"delta":-0.402,"gamma":0.001,"optionHigh":92.5,"optionLow":92.5,"bid":88.6,"ask":89.5,"last":92.5,"theta":-1.527,"vega":9.286,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.286,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.2,"last":0,"theta":-1.506,"vega":9.442,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":11.956,"delta":-0.467,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":104.7,"ask":105.7,"last":120,"theta":-1.475,"vega":9.542,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.616,"delta":-0.502,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.9,"last":0,"theta":-1.43,"vega":9.576,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.211,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.1,"ask":125,"last":0,"theta":-1.759,"vega":9.553,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.906,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.1,"ask":136,"last":0,"theta":-1.699,"vega":9.474,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.616,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.9,"last":0,"theta":-1.63,"vega":9.334,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":13.337,"delta":-0.622,"gamma":0.001,"optionHigh":174.6,"optionLow":174.6,"bid":159.9,"ask":160.8,"last":174.6,"theta":-1.552,"vega":9.13,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"put","volume":22,"oi":0,"ivRaw":13.085,"delta":-0.654,"gamma":0.001,"optionHigh":194.4,"optionLow":187.2,"bid":173.8,"ask":174.7,"last":187.2,"theta":-1.467,"vega":8.861,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"put","volume":16,"oi":0,"ivRaw":12.837,"delta":-0.686,"gamma":0.001,"optionHigh":192.3,"optionLow":189,"bid":188.7,"ask":189.6,"last":189,"theta":-1.372,"vega":8.526,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"put","volume":9,"oi":0,"ivRaw":12.619,"delta":-0.717,"gamma":0.001,"optionHigh":202.6,"optionLow":201.8,"bid":196.9,"ask":212.9,"last":202.6,"theta":-1.273,"vega":8.132,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.409,"delta":-0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.7,"ask":233.7,"last":0,"theta":-1.168,"vega":7.682,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.042,"delta":-0.804,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.2,"ask":270.2,"last":0,"theta":-0.95,"vega":6.653,"contractSymbol":"SPXW  260812P07800000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"put","volume":6,"oi":74,"ivRaw":12.957,"delta":-0.388,"gamma":0.001,"optionHigh":100.98,"optionLow":89.17,"bid":88.6,"ask":89.4,"last":89.17,"theta":-1.512,"vega":9.438,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":6,"ivRaw":12.828,"delta":-0.399,"gamma":0.001,"optionHigh":106.3,"optionLow":96.13,"bid":91.5,"ask":92.3,"last":96.13,"theta":-1.507,"vega":9.514,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"put","volume":8,"oi":163,"ivRaw":12.757,"delta":-0.405,"gamma":0.001,"optionHigh":106.85,"optionLow":93.17,"bid":92.9,"ask":93.6,"last":93.17,"theta":-1.503,"vega":9.549,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":107,"ivRaw":12.703,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.3,"last":143.68,"theta":-1.501,"vega":9.583,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"put","volume":7,"oi":24,"ivRaw":12.56,"delta":-0.423,"gamma":0.001,"optionHigh":102.97,"optionLow":99.98,"bid":97.5,"ask":98.3,"last":101.12,"theta":-1.491,"vega":9.645,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"put","volume":125,"oi":279,"ivRaw":12.432,"delta":-0.435,"gamma":0.001,"optionHigh":121,"optionLow":103.07,"bid":100.6,"ask":101.4,"last":104.32,"theta":-1.482,"vega":9.7,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":25,"ivRaw":12.306,"delta":-0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.8,"last":143.86,"theta":-1.471,"vega":9.746,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":28,"ivRaw":12.173,"delta":-0.46,"gamma":0.001,"optionHigh":116.83,"optionLow":112.35,"bid":107.3,"ask":108.2,"last":112.35,"theta":-1.458,"vega":9.783,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"put","volume":61,"oi":82,"ivRaw":12.097,"delta":-0.467,"gamma":0.001,"optionHigh":122.66,"optionLow":118.67,"bid":109.1,"ask":109.8,"last":118.84,"theta":-1.45,"vega":9.797,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"put","volume":3,"oi":29,"ivRaw":12.033,"delta":-0.474,"gamma":0.001,"optionHigh":115.85,"optionLow":115.6,"bid":110.8,"ask":111.7,"last":115.6,"theta":-1.443,"vega":9.81,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"put","volume":25,"oi":18,"ivRaw":11.913,"delta":-0.487,"gamma":0.001,"optionHigh":115.24,"optionLow":114.52,"bid":114.5,"ask":115.4,"last":114.52,"theta":-1.428,"vega":9.827,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"put","volume":115,"oi":488,"ivRaw":11.767,"delta":-0.501,"gamma":0.001,"optionHigh":132.42,"optionLow":117.77,"bid":118.3,"ask":119,"last":119.81,"theta":-1.408,"vega":9.832,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"put","volume":169,"oi":8,"ivRaw":11.634,"delta":-0.515,"gamma":0.001,"optionHigh":140.18,"optionLow":122.51,"bid":122.2,"ask":123.1,"last":122.51,"theta":-1.387,"vega":9.825,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":10,"ivRaw":11.505,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":127.1,"last":241.8,"theta":-1.365,"vega":9.806,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":33,"ivRaw":14.445,"delta":-0.526,"gamma":0.001,"optionHigh":132.5,"optionLow":132.5,"bid":128.3,"ask":129.1,"last":132.5,"theta":-1.739,"vega":9.812,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":7,"ivRaw":14.391,"delta":-0.531,"gamma":0.001,"optionHigh":139.2,"optionLow":139.2,"bid":130.4,"ask":131.3,"last":139.2,"theta":-1.73,"vega":9.802,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14.268,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.6,"last":166.4,"theta":-1.707,"vega":9.776,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":577,"ivRaw":14.143,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.1,"ask":140,"last":195.7,"theta":-1.683,"vega":9.74,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.031,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.7,"ask":144.7,"last":0,"theta":-1.658,"vega":9.696,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.912,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149.4,"last":0,"theta":-1.632,"vega":9.642,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true}],"fetchedAt":"2026-07-06T20:41:08.781Z","delayMinutes":0,"source":"schwab"}