{"ticker":"SPX","spot":7559.56,"expirations":["2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-21"],"contracts":[{"strike":7510,"expiry":"2026-07-10","dte":0,"type":"call","volume":2440,"oi":835,"ivRaw":18.726,"delta":0.953,"gamma":0.003,"optionHigh":52.28,"optionLow":17.16,"bid":49.3,"ask":49.6,"last":48.99,"theta":0.394,"vega":0.155,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":0,"type":"call","volume":2384,"oi":1662,"ivRaw":17.76,"delta":0.943,"gamma":0.004,"optionHigh":47.9,"optionLow":13.6,"bid":44.4,"ask":44.7,"last":44.7,"theta":0.294,"vega":0.179,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":0,"type":"call","volume":4103,"oi":1304,"ivRaw":16.898,"delta":0.93,"gamma":0.005,"optionHigh":42.95,"optionLow":11.16,"bid":39.6,"ask":39.8,"last":39.3,"theta":0.144,"vega":0.211,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":0,"type":"call","volume":7440,"oi":2959,"ivRaw":16.047,"delta":0.912,"gamma":0.006,"optionHigh":38.54,"optionLow":8.5,"bid":34.9,"ask":35,"last":34.9,"theta":-0.056,"vega":0.251,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"call","volume":9119,"oi":2767,"ivRaw":15.31,"delta":0.887,"gamma":0.008,"optionHigh":33.3,"optionLow":7.1,"bid":30.2,"ask":30.3,"last":29.8,"theta":-0.356,"vega":0.302,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"call","volume":12288,"oi":1069,"ivRaw":14.694,"delta":0.851,"gamma":0.01,"optionHigh":29.03,"optionLow":5.4,"bid":25.6,"ask":25.8,"last":25.57,"theta":-0.805,"vega":0.364,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"call","volume":29222,"oi":2695,"ivRaw":14.051,"delta":0.806,"gamma":0.012,"optionHigh":24.7,"optionLow":4.1,"bid":21.2,"ask":21.4,"last":21.4,"theta":-1.405,"vega":0.432,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"call","volume":31701,"oi":1748,"ivRaw":13.543,"delta":0.746,"gamma":0.015,"optionHigh":21.1,"optionLow":3.1,"bid":17.1,"ask":17.2,"last":17.3,"theta":-2.281,"vega":0.504,"contractSymbol":"SPXW  260710C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"call","volume":74018,"oi":7830,"ivRaw":12.885,"delta":0.672,"gamma":0.018,"optionHigh":17.6,"optionLow":2.3,"bid":13.3,"ask":13.4,"last":13.5,"theta":-3.381,"vega":0.567,"contractSymbol":"SPXW  260710C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"call","volume":67021,"oi":1960,"ivRaw":12.441,"delta":0.582,"gamma":0.02,"optionHigh":14.5,"optionLow":1.7,"bid":9.8,"ask":9.9,"last":9.8,"theta":-4.982,"vega":0.613,"contractSymbol":"SPXW  260710C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"call","volume":91565,"oi":2943,"ivRaw":12.046,"delta":0.479,"gamma":0.021,"optionHigh":11.75,"optionLow":1.28,"bid":6.9,"ask":7,"last":6.9,"theta":-7.047,"vega":0.626,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"call","volume":69136,"oi":1854,"ivRaw":11.594,"delta":0.371,"gamma":0.021,"optionHigh":9.25,"optionLow":0.85,"bid":4.5,"ask":4.6,"last":4.54,"theta":-4.65,"vega":0.593,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"call","volume":85219,"oi":2115,"ivRaw":11.161,"delta":0.265,"gamma":0.019,"optionHigh":7,"optionLow":0.7,"bid":2.75,"ask":2.8,"last":2.77,"theta":-2.825,"vega":0.515,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"call","volume":71259,"oi":4897,"ivRaw":10.928,"delta":0.176,"gamma":0.015,"optionHigh":5.3,"optionLow":0.4,"bid":1.55,"ask":1.6,"last":1.6,"theta":-1.624,"vega":0.406,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"call","volume":54792,"oi":3174,"ivRaw":10.777,"delta":0.108,"gamma":0.011,"optionHigh":4,"optionLow":0.3,"bid":0.85,"ask":0.9,"last":0.9,"theta":-0.875,"vega":0.291,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"call","volume":35030,"oi":2526,"ivRaw":10.86,"delta":0.064,"gamma":0.007,"optionHigh":3,"optionLow":0.2,"bid":0.45,"ask":0.5,"last":0.5,"theta":-0.475,"vega":0.197,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"call","volume":33623,"oi":5172,"ivRaw":11.168,"delta":0.039,"gamma":0.005,"optionHigh":2.2,"optionLow":0.1,"bid":0.25,"ask":0.3,"last":0.27,"theta":-0.275,"vega":0.133,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"call","volume":18653,"oi":2209,"ivRaw":12.181,"delta":0.03,"gamma":0.004,"optionHigh":1.55,"optionLow":0.1,"bid":0.15,"ask":0.25,"last":0.21,"theta":-0.225,"vega":0.108,"contractSymbol":"SPXW  260710C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"call","volume":33962,"oi":10436,"ivRaw":13.035,"delta":0.023,"gamma":0.003,"optionHigh":1.1,"optionLow":0.05,"bid":0.15,"ask":0.2,"last":0.15,"theta":-0.175,"vega":0.085,"contractSymbol":"SPXW  260710C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"call","volume":17489,"oi":3805,"ivRaw":13.66,"delta":0.016,"gamma":0.002,"optionHigh":0.77,"optionLow":0.05,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.064,"contractSymbol":"SPXW  260710C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":3,"type":"call","volume":693,"oi":741,"ivRaw":7.996,"delta":0.801,"gamma":0.005,"optionHigh":58.8,"optionLow":35.1,"bid":55.1,"ask":56.6,"last":57.23,"theta":-1.775,"vega":1.96,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":3,"type":"call","volume":901,"oi":1006,"ivRaw":7.796,"delta":0.781,"gamma":0.005,"optionHigh":52.04,"optionLow":24.7,"bid":50.8,"ask":52.2,"last":51.82,"theta":-1.905,"vega":2.075,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":3,"type":"call","volume":175,"oi":353,"ivRaw":7.625,"delta":0.757,"gamma":0.006,"optionHigh":48.63,"optionLow":23,"bid":46.6,"ask":48.1,"last":48.16,"theta":-2.051,"vega":2.196,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":3,"type":"call","volume":388,"oi":1034,"ivRaw":7.459,"delta":0.732,"gamma":0.006,"optionHigh":45.08,"optionLow":25,"bid":42.4,"ask":43.9,"last":43.8,"theta":-2.192,"vega":2.314,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"call","volume":493,"oi":2322,"ivRaw":7.302,"delta":0.703,"gamma":0.007,"optionHigh":40.2,"optionLow":19.53,"bid":38.8,"ask":39.2,"last":39.67,"theta":-2.331,"vega":2.43,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"call","volume":1048,"oi":796,"ivRaw":7.132,"delta":0.672,"gamma":0.007,"optionHigh":36.7,"optionLow":16.72,"bid":35.1,"ask":35.3,"last":36,"theta":-2.447,"vega":2.537,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"call","volume":1587,"oi":981,"ivRaw":6.961,"delta":0.638,"gamma":0.008,"optionHigh":34,"optionLow":12,"bid":31.4,"ask":31.6,"last":30.82,"theta":-2.545,"vega":2.633,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"call","volume":1443,"oi":2475,"ivRaw":6.807,"delta":0.601,"gamma":0.008,"optionHigh":30.01,"optionLow":12.6,"bid":27.9,"ask":28.1,"last":27.4,"theta":-2.626,"vega":2.712,"contractSymbol":"SPXW  260713C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"call","volume":4002,"oi":2303,"ivRaw":6.66,"delta":0.562,"gamma":0.008,"optionHigh":27.2,"optionLow":9.8,"bid":24.6,"ask":24.8,"last":24.4,"theta":-2.677,"vega":2.769,"contractSymbol":"SPXW  260713C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"call","volume":2853,"oi":395,"ivRaw":6.514,"delta":0.52,"gamma":0.009,"optionHigh":24.1,"optionLow":8.3,"bid":21.5,"ask":21.7,"last":21.6,"theta":-2.694,"vega":2.8,"contractSymbol":"SPXW  260713C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"call","volume":3758,"oi":435,"ivRaw":7.199,"delta":0.479,"gamma":0.008,"optionHigh":21.1,"optionLow":7,"bid":18.6,"ask":18.8,"last":18.7,"theta":-3.07,"vega":2.799,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"call","volume":1214,"oi":311,"ivRaw":7.049,"delta":0.438,"gamma":0.008,"optionHigh":18,"optionLow":6.3,"bid":15.9,"ask":16.1,"last":15.8,"theta":-2.996,"vega":2.77,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"call","volume":1599,"oi":531,"ivRaw":6.909,"delta":0.397,"gamma":0.008,"optionHigh":15.8,"optionLow":5.2,"bid":13.5,"ask":13.7,"last":13.4,"theta":-2.887,"vega":2.71,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"call","volume":2219,"oi":1437,"ivRaw":6.767,"delta":0.355,"gamma":0.008,"optionHigh":13.7,"optionLow":4.48,"bid":11.3,"ask":11.5,"last":11.22,"theta":-2.734,"vega":2.617,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"call","volume":1730,"oi":861,"ivRaw":6.638,"delta":0.313,"gamma":0.008,"optionHigh":11.7,"optionLow":3.34,"bid":9.3,"ask":9.5,"last":9.4,"theta":-2.547,"vega":2.491,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"call","volume":1718,"oi":408,"ivRaw":6.537,"delta":0.274,"gamma":0.007,"optionHigh":10,"optionLow":2.1,"bid":7.5,"ask":7.7,"last":7.7,"theta":-2.343,"vega":2.339,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"call","volume":1836,"oi":822,"ivRaw":6.431,"delta":0.235,"gamma":0.007,"optionHigh":8.2,"optionLow":1.45,"bid":6,"ask":6.2,"last":6.1,"theta":-2.108,"vega":2.16,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"call","volume":1059,"oi":424,"ivRaw":6.321,"delta":0.198,"gamma":0.006,"optionHigh":6.7,"optionLow":2.03,"bid":4.8,"ask":4.9,"last":4.85,"theta":-1.854,"vega":1.958,"contractSymbol":"SPXW  260713C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"call","volume":5718,"oi":2385,"ivRaw":6.213,"delta":0.165,"gamma":0.006,"optionHigh":5.6,"optionLow":0.99,"bid":3.7,"ask":3.9,"last":3.7,"theta":-1.593,"vega":1.741,"contractSymbol":"SPXW  260713C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"call","volume":2434,"oi":1129,"ivRaw":6.147,"delta":0.135,"gamma":0.005,"optionHigh":4.5,"optionLow":0.89,"bid":2.85,"ask":2.95,"last":2.8,"theta":-1.355,"vega":1.528,"contractSymbol":"SPXW  260713C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":4,"type":"call","volume":111,"oi":240,"ivRaw":9.484,"delta":0.733,"gamma":0.004,"optionHigh":64.35,"optionLow":47.6,"bid":60.9,"ask":64.3,"last":64.35,"theta":-2.61,"vega":2.65,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":4,"type":"call","volume":56,"oi":117,"ivRaw":9.336,"delta":0.714,"gamma":0.005,"optionHigh":60.7,"optionLow":44,"bid":58.4,"ask":58.7,"last":60.7,"theta":-2.697,"vega":2.742,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":4,"type":"call","volume":79,"oi":713,"ivRaw":9.197,"delta":0.693,"gamma":0.005,"optionHigh":57,"optionLow":35.57,"bid":54.5,"ask":54.8,"last":56.4,"theta":-2.781,"vega":2.83,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":4,"type":"call","volume":89,"oi":1701,"ivRaw":9.074,"delta":0.671,"gamma":0.005,"optionHigh":51.7,"optionLow":31.08,"bid":50.7,"ask":51,"last":50.77,"theta":-2.865,"vega":2.914,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"call","volume":157,"oi":207,"ivRaw":8.929,"delta":0.648,"gamma":0.005,"optionHigh":49.92,"optionLow":29.77,"bid":47.1,"ask":47.3,"last":47.16,"theta":-2.93,"vega":2.991,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"call","volume":132,"oi":1032,"ivRaw":8.801,"delta":0.624,"gamma":0.005,"optionHigh":44.7,"optionLow":31.6,"bid":43.5,"ask":43.7,"last":42.9,"theta":-2.989,"vega":3.06,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"call","volume":1726,"oi":396,"ivRaw":8.651,"delta":0.598,"gamma":0.006,"optionHigh":42.72,"optionLow":22.97,"bid":40.1,"ask":40.3,"last":40.1,"theta":-3.023,"vega":3.118,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"call","volume":275,"oi":575,"ivRaw":8.526,"delta":0.571,"gamma":0.006,"optionHigh":38.4,"optionLow":26.4,"bid":36.7,"ask":37,"last":38.4,"theta":-3.053,"vega":3.165,"contractSymbol":"SPXW  260714C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"call","volume":488,"oi":4179,"ivRaw":8.391,"delta":0.543,"gamma":0.006,"optionHigh":35.2,"optionLow":18.89,"bid":33.6,"ask":33.8,"last":34.3,"theta":-3.06,"vega":3.198,"contractSymbol":"SPXW  260714C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"call","volume":350,"oi":107,"ivRaw":8.274,"delta":0.514,"gamma":0.006,"optionHigh":32.4,"optionLow":16.89,"bid":30.5,"ask":30.8,"last":32.2,"theta":-3.056,"vega":3.215,"contractSymbol":"SPXW  260714C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"call","volume":367,"oi":1642,"ivRaw":8.147,"delta":0.484,"gamma":0.006,"optionHigh":29.8,"optionLow":14.4,"bid":27.7,"ask":27.9,"last":28.81,"theta":-3.027,"vega":3.214,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"call","volume":1525,"oi":116,"ivRaw":8.99,"delta":0.458,"gamma":0.005,"optionHigh":27.06,"optionLow":14.93,"bid":25,"ask":25.2,"last":26.2,"theta":-3.376,"vega":3.199,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"call","volume":246,"oi":217,"ivRaw":8.881,"delta":0.43,"gamma":0.005,"optionHigh":24.3,"optionLow":15.1,"bid":22.4,"ask":22.6,"last":22.5,"theta":-3.312,"vega":3.167,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"call","volume":296,"oi":5280,"ivRaw":8.779,"delta":0.402,"gamma":0.005,"optionHigh":21.75,"optionLow":13.5,"bid":20,"ask":20.2,"last":20.8,"theta":-3.231,"vega":3.119,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"call","volume":217,"oi":329,"ivRaw":8.656,"delta":0.373,"gamma":0.005,"optionHigh":19.49,"optionLow":7.5,"bid":17.7,"ask":18,"last":18.95,"theta":-3.12,"vega":3.052,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"call","volume":196,"oi":148,"ivRaw":8.565,"delta":0.345,"gamma":0.005,"optionHigh":17.39,"optionLow":8,"bid":15.7,"ask":15.9,"last":16.7,"theta":-3.004,"vega":2.97,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"call","volume":232,"oi":364,"ivRaw":8.458,"delta":0.316,"gamma":0.005,"optionHigh":15.4,"optionLow":9.2,"bid":13.7,"ask":13.9,"last":15.1,"theta":-2.862,"vega":2.87,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"call","volume":368,"oi":453,"ivRaw":8.35,"delta":0.288,"gamma":0.005,"optionHigh":13.4,"optionLow":8,"bid":12,"ask":12.2,"last":12.5,"theta":-2.704,"vega":2.753,"contractSymbol":"SPXW  260714C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"call","volume":918,"oi":1251,"ivRaw":8.261,"delta":0.261,"gamma":0.005,"optionHigh":12.5,"optionLow":5,"bid":10.3,"ask":10.5,"last":10.79,"theta":-2.54,"vega":2.623,"contractSymbol":"SPXW  260714C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"call","volume":189,"oi":521,"ivRaw":8.153,"delta":0.235,"gamma":0.005,"optionHigh":10.3,"optionLow":3.39,"bid":8.8,"ask":9.1,"last":9.3,"theta":-2.354,"vega":2.477,"contractSymbol":"SPXW  260714C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":5,"type":"call","volume":37,"oi":840,"ivRaw":9.956,"delta":0.701,"gamma":0.004,"optionHigh":70.24,"optionLow":55.52,"bid":65.2,"ask":69,"last":67,"theta":-2.649,"vega":3.114,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":5,"type":"call","volume":20,"oi":130,"ivRaw":9.843,"delta":0.683,"gamma":0.004,"optionHigh":64.7,"optionLow":59.57,"bid":63.3,"ask":63.6,"last":63.2,"theta":-2.715,"vega":3.195,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":5,"type":"call","volume":52,"oi":760,"ivRaw":9.701,"delta":0.665,"gamma":0.004,"optionHigh":61.2,"optionLow":37,"bid":59.6,"ask":59.8,"last":59.7,"theta":-2.764,"vega":3.27,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":5,"type":"call","volume":196,"oi":205,"ivRaw":9.567,"delta":0.646,"gamma":0.004,"optionHigh":57.5,"optionLow":38.8,"bid":55.9,"ask":56.2,"last":56.61,"theta":-2.809,"vega":3.34,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"call","volume":61,"oi":141,"ivRaw":9.436,"delta":0.625,"gamma":0.004,"optionHigh":53.01,"optionLow":42.56,"bid":52.3,"ask":52.6,"last":53.01,"theta":-2.846,"vega":3.403,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"call","volume":18,"oi":119,"ivRaw":9.306,"delta":0.604,"gamma":0.005,"optionHigh":48.81,"optionLow":39.4,"bid":48.8,"ask":49.1,"last":42.46,"theta":-2.874,"vega":3.459,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"call","volume":66,"oi":485,"ivRaw":9.174,"delta":0.582,"gamma":0.005,"optionHigh":47.1,"optionLow":26.73,"bid":45.4,"ask":45.7,"last":46.25,"theta":-2.893,"vega":3.506,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"call","volume":273,"oi":778,"ivRaw":9.042,"delta":0.559,"gamma":0.005,"optionHigh":44,"optionLow":29.3,"bid":42.2,"ask":42.4,"last":44,"theta":-2.9,"vega":3.543,"contractSymbol":"SPXW  260715C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"call","volume":936,"oi":1452,"ivRaw":8.919,"delta":0.535,"gamma":0.005,"optionHigh":41,"optionLow":22.13,"bid":39,"ask":39.2,"last":39.2,"theta":-2.898,"vega":3.569,"contractSymbol":"SPXW  260715C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"call","volume":304,"oi":270,"ivRaw":8.806,"delta":0.51,"gamma":0.005,"optionHigh":38,"optionLow":20.09,"bid":36,"ask":36.2,"last":37.39,"theta":-2.888,"vega":3.581,"contractSymbol":"SPXW  260715C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"call","volume":180,"oi":422,"ivRaw":8.674,"delta":0.485,"gamma":0.005,"optionHigh":34.9,"optionLow":24.4,"bid":33,"ask":33.3,"last":33,"theta":-2.856,"vega":3.58,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"call","volume":40,"oi":272,"ivRaw":9.631,"delta":0.464,"gamma":0.005,"optionHigh":31.45,"optionLow":22.22,"bid":30.3,"ask":30.5,"last":30.3,"theta":-3.208,"vega":3.568,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"call","volume":294,"oi":397,"ivRaw":9.519,"delta":0.44,"gamma":0.005,"optionHigh":29.4,"optionLow":11.9,"bid":27.6,"ask":27.9,"last":28.5,"theta":-3.156,"vega":3.542,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"call","volume":150,"oi":270,"ivRaw":9.41,"delta":0.416,"gamma":0.005,"optionHigh":26.57,"optionLow":16,"bid":25.1,"ask":25.4,"last":26,"theta":-3.092,"vega":3.503,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"call","volume":40,"oi":474,"ivRaw":9.296,"delta":0.392,"gamma":0.005,"optionHigh":23.95,"optionLow":16.23,"bid":22.7,"ask":23,"last":23.37,"theta":-3.014,"vega":3.45,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"call","volume":122,"oi":262,"ivRaw":9.187,"delta":0.367,"gamma":0.005,"optionHigh":22.04,"optionLow":14.56,"bid":20.5,"ask":20.7,"last":21.05,"theta":-2.924,"vega":3.383,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"call","volume":94,"oi":220,"ivRaw":9.085,"delta":0.343,"gamma":0.005,"optionHigh":20.08,"optionLow":13.4,"bid":18.4,"ask":18.6,"last":18.5,"theta":-2.823,"vega":3.303,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"call","volume":67,"oi":290,"ivRaw":8.973,"delta":0.319,"gamma":0.004,"optionHigh":18.08,"optionLow":11.6,"bid":16.4,"ask":16.7,"last":17.3,"theta":-2.707,"vega":3.208,"contractSymbol":"SPXW  260715C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"call","volume":205,"oi":1973,"ivRaw":8.884,"delta":0.295,"gamma":0.004,"optionHigh":16.4,"optionLow":8,"bid":14.6,"ask":14.8,"last":15.1,"theta":-2.589,"vega":3.101,"contractSymbol":"SPXW  260715C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"call","volume":317,"oi":249,"ivRaw":8.786,"delta":0.272,"gamma":0.004,"optionHigh":14.4,"optionLow":9.5,"bid":12.9,"ask":13.1,"last":13.56,"theta":-2.456,"vega":2.981,"contractSymbol":"SPXW  260715C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":6,"type":"call","volume":15,"oi":163,"ivRaw":10.287,"delta":0.681,"gamma":0.004,"optionHigh":72.87,"optionLow":68.6,"bid":72,"ask":72.3,"last":72.87,"theta":-2.652,"vega":3.504,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":6,"type":"call","volume":7,"oi":76,"ivRaw":10.158,"delta":0.665,"gamma":0.004,"optionHigh":70.07,"optionLow":58,"bid":68.3,"ask":68.5,"last":70.07,"theta":-2.689,"vega":3.575,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":6,"type":"call","volume":9,"oi":231,"ivRaw":10.032,"delta":0.648,"gamma":0.004,"optionHigh":65.42,"optionLow":51.63,"bid":64.6,"ask":64.8,"last":65.42,"theta":-2.723,"vega":3.642,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":6,"type":"call","volume":17,"oi":1072,"ivRaw":9.902,"delta":0.63,"gamma":0.004,"optionHigh":60.35,"optionLow":51.25,"bid":60.9,"ask":61.2,"last":60.35,"theta":-2.749,"vega":3.703,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"call","volume":11,"oi":82,"ivRaw":9.79,"delta":0.612,"gamma":0.004,"optionHigh":58.95,"optionLow":48.5,"bid":57.4,"ask":57.7,"last":58.95,"theta":-2.775,"vega":3.759,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"call","volume":24,"oi":184,"ivRaw":9.655,"delta":0.593,"gamma":0.004,"optionHigh":55.45,"optionLow":43.8,"bid":54,"ask":54.2,"last":55.45,"theta":-2.786,"vega":3.808,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"call","volume":184,"oi":312,"ivRaw":9.533,"delta":0.573,"gamma":0.004,"optionHigh":52.53,"optionLow":37,"bid":50.6,"ask":50.9,"last":52.53,"theta":-2.794,"vega":3.848,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"call","volume":35,"oi":83,"ivRaw":9.415,"delta":0.552,"gamma":0.004,"optionHigh":49.18,"optionLow":36.9,"bid":47.3,"ask":47.6,"last":49.18,"theta":-2.794,"vega":3.88,"contractSymbol":"SPXW  260716C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"call","volume":252,"oi":948,"ivRaw":9.299,"delta":0.531,"gamma":0.004,"optionHigh":46.58,"optionLow":27,"bid":44.2,"ask":44.4,"last":45.74,"theta":-2.788,"vega":3.902,"contractSymbol":"SPXW  260716C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"call","volume":56,"oi":75,"ivRaw":9.167,"delta":0.51,"gamma":0.004,"optionHigh":42.7,"optionLow":30,"bid":41.1,"ask":41.4,"last":39.6,"theta":-2.767,"vega":3.913,"contractSymbol":"SPXW  260716C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"call","volume":157,"oi":312,"ivRaw":9.039,"delta":0.487,"gamma":0.004,"optionHigh":40.43,"optionLow":29,"bid":38.2,"ask":38.4,"last":39.4,"theta":-2.736,"vega":3.912,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"call","volume":70,"oi":92,"ivRaw":10.107,"delta":0.469,"gamma":0.004,"optionHigh":37.2,"optionLow":28.8,"bid":35.3,"ask":35.6,"last":36.1,"theta":-3.092,"vega":3.902,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"call","volume":108,"oi":358,"ivRaw":9.996,"delta":0.448,"gamma":0.004,"optionHigh":33.37,"optionLow":18.6,"bid":32.6,"ask":32.9,"last":33.37,"theta":-3.048,"vega":3.882,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"call","volume":18,"oi":152,"ivRaw":9.883,"delta":0.427,"gamma":0.004,"optionHigh":31.13,"optionLow":24.98,"bid":30,"ask":30.3,"last":30.75,"theta":-2.993,"vega":3.849,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"call","volume":92,"oi":155,"ivRaw":9.768,"delta":0.406,"gamma":0.004,"optionHigh":29.02,"optionLow":21.14,"bid":27.5,"ask":27.8,"last":28.11,"theta":-2.929,"vega":3.806,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"call","volume":85,"oi":72,"ivRaw":9.665,"delta":0.385,"gamma":0.004,"optionHigh":26.34,"optionLow":20.02,"bid":25.2,"ask":25.4,"last":25.92,"theta":-2.86,"vega":3.751,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"call","volume":45,"oi":308,"ivRaw":9.544,"delta":0.363,"gamma":0.004,"optionHigh":23.63,"optionLow":16.87,"bid":22.9,"ask":23.2,"last":23.63,"theta":-2.774,"vega":3.683,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"call","volume":20,"oi":561,"ivRaw":9.442,"delta":0.342,"gamma":0.004,"optionHigh":22.05,"optionLow":11.11,"bid":20.8,"ask":21,"last":20.29,"theta":-2.686,"vega":3.604,"contractSymbol":"SPXW  260716C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"call","volume":237,"oi":1026,"ivRaw":9.343,"delta":0.321,"gamma":0.004,"optionHigh":20.1,"optionLow":9.87,"bid":18.8,"ask":19.1,"last":19.5,"theta":-2.589,"vega":3.512,"contractSymbol":"SPXW  260716C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"call","volume":57,"oi":134,"ivRaw":9.236,"delta":0.299,"gamma":0.004,"optionHigh":17.97,"optionLow":8.79,"bid":16.9,"ask":17.2,"last":16.91,"theta":-2.482,"vega":3.409,"contractSymbol":"SPXW  260716C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":7,"type":"call","volume":8,"oi":791,"ivRaw":10.351,"delta":0.677,"gamma":0.003,"optionHigh":77.33,"optionLow":73.93,"bid":74.8,"ask":77,"last":75.61,"theta":-2.74,"vega":3.722,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":7,"type":"call","volume":11,"oi":1436,"ivRaw":10.226,"delta":0.662,"gamma":0.003,"optionHigh":71.2,"optionLow":61.2,"bid":70.9,"ask":73.2,"last":61.2,"theta":-2.766,"vega":3.79,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":7,"type":"call","volume":19,"oi":1154,"ivRaw":10.108,"delta":0.646,"gamma":0.004,"optionHigh":68.5,"optionLow":66.61,"bid":67.6,"ask":69.6,"last":66.61,"theta":-2.79,"vega":3.856,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":7,"type":"call","volume":7,"oi":3247,"ivRaw":9.983,"delta":0.63,"gamma":0.004,"optionHigh":66.44,"optionLow":53.5,"bid":64.8,"ask":65.6,"last":56.6,"theta":-2.806,"vega":3.916,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"call","volume":61,"oi":1393,"ivRaw":9.873,"delta":0.612,"gamma":0.004,"optionHigh":62.4,"optionLow":43.38,"bid":61.3,"ask":62,"last":59.88,"theta":-2.823,"vega":3.972,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"call","volume":167,"oi":371,"ivRaw":9.744,"delta":0.595,"gamma":0.004,"optionHigh":59.14,"optionLow":46.2,"bid":57.8,"ask":58.6,"last":57.61,"theta":-2.826,"vega":4.02,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"call","volume":397,"oi":1126,"ivRaw":9.621,"delta":0.576,"gamma":0.004,"optionHigh":56.7,"optionLow":43.49,"bid":54.4,"ask":55.2,"last":55.6,"theta":-2.825,"vega":4.062,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"call","volume":304,"oi":395,"ivRaw":9.501,"delta":0.557,"gamma":0.004,"optionHigh":52.6,"optionLow":42.44,"bid":51.3,"ask":51.9,"last":49.23,"theta":-2.818,"vega":4.095,"contractSymbol":"SPX   260717C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"call","volume":4214,"oi":25188,"ivRaw":9.382,"delta":0.537,"gamma":0.004,"optionHigh":50.1,"optionLow":30.66,"bid":47.9,"ask":48.6,"last":48,"theta":-2.804,"vega":4.119,"contractSymbol":"SPX   260717C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"call","volume":515,"oi":633,"ivRaw":9.263,"delta":0.517,"gamma":0.004,"optionHigh":46.4,"optionLow":38.7,"bid":45,"ask":45.6,"last":44,"theta":-2.783,"vega":4.134,"contractSymbol":"SPX   260717C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"call","volume":98,"oi":377,"ivRaw":9.149,"delta":0.496,"gamma":0.004,"optionHigh":43.8,"optionLow":25.25,"bid":42,"ask":42.6,"last":42.15,"theta":-2.756,"vega":4.137,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"call","volume":46,"oi":579,"ivRaw":10.268,"delta":0.478,"gamma":0.004,"optionHigh":41.4,"optionLow":23.2,"bid":39.1,"ask":39.4,"last":41.4,"theta":-3.104,"vega":4.131,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"call","volume":36,"oi":967,"ivRaw":10.155,"delta":0.459,"gamma":0.004,"optionHigh":37.85,"optionLow":31.21,"bid":36.3,"ask":36.6,"last":35.28,"theta":-3.06,"vega":4.116,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"call","volume":683,"oi":7061,"ivRaw":10.038,"delta":0.44,"gamma":0.004,"optionHigh":34.6,"optionLow":19.1,"bid":33.6,"ask":34,"last":30.73,"theta":-3.007,"vega":4.09,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"call","volume":43,"oi":957,"ivRaw":9.92,"delta":0.42,"gamma":0.004,"optionHigh":33,"optionLow":25,"bid":31,"ask":31.4,"last":33,"theta":-2.945,"vega":4.054,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"call","volume":17,"oi":1292,"ivRaw":9.816,"delta":0.4,"gamma":0.004,"optionHigh":29.47,"optionLow":18.4,"bid":28.6,"ask":28.9,"last":24.91,"theta":-2.88,"vega":4.007,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"call","volume":26,"oi":2970,"ivRaw":9.709,"delta":0.38,"gamma":0.004,"optionHigh":27.22,"optionLow":15.66,"bid":26.2,"ask":26.6,"last":26.9,"theta":-2.807,"vega":3.949,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"call","volume":2,"oi":456,"ivRaw":9.614,"delta":0.36,"gamma":0.004,"optionHigh":24.26,"optionLow":24.25,"bid":24,"ask":24.3,"last":24.26,"theta":-2.729,"vega":3.88,"contractSymbol":"SPX   260717C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"call","volume":970,"oi":32957,"ivRaw":9.503,"delta":0.34,"gamma":0.004,"optionHigh":23.3,"optionLow":11.7,"bid":21.9,"ask":22.2,"last":22,"theta":-2.639,"vega":3.798,"contractSymbol":"SPX   260717C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"call","volume":29,"oi":305,"ivRaw":9.403,"delta":0.319,"gamma":0.004,"optionHigh":21.03,"optionLow":17,"bid":19.9,"ask":20.2,"last":20.63,"theta":-2.545,"vega":3.707,"contractSymbol":"SPX   260717C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":10,"type":"call","volume":79,"oi":216,"ivRaw":9.759,"delta":0.65,"gamma":0.003,"optionHigh":79,"optionLow":71.69,"bid":82.9,"ask":83.2,"last":71.69,"theta":-2.055,"vega":4.666,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":10,"type":"call","volume":2,"oi":50,"ivRaw":9.66,"delta":0.636,"gamma":0.003,"optionHigh":80.4,"optionLow":80.4,"bid":79.2,"ask":79.6,"last":80.4,"theta":-2.071,"vega":4.731,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":10,"type":"call","volume":12,"oi":226,"ivRaw":9.561,"delta":0.622,"gamma":0.003,"optionHigh":76.22,"optionLow":65.65,"bid":75.6,"ask":76,"last":72.61,"theta":-2.082,"vega":4.791,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":10,"type":"call","volume":64,"oi":2332,"ivRaw":9.454,"delta":0.607,"gamma":0.003,"optionHigh":74,"optionLow":52.22,"bid":72,"ask":72.4,"last":72.6,"theta":-2.089,"vega":4.845,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"call","volume":13,"oi":160,"ivRaw":9.341,"delta":0.591,"gamma":0.003,"optionHigh":68.63,"optionLow":56.59,"bid":68.6,"ask":68.9,"last":68.63,"theta":-2.091,"vega":4.894,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"call","volume":19,"oi":83,"ivRaw":9.238,"delta":0.575,"gamma":0.003,"optionHigh":64.37,"optionLow":55.38,"bid":65.2,"ask":65.5,"last":63.43,"theta":-2.092,"vega":4.936,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"call","volume":63,"oi":349,"ivRaw":9.129,"delta":0.559,"gamma":0.003,"optionHigh":63.77,"optionLow":52.8,"bid":61.8,"ask":62.2,"last":63.77,"theta":-2.088,"vega":4.971,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"call","volume":6,"oi":76,"ivRaw":9.023,"delta":0.542,"gamma":0.003,"optionHigh":57.6,"optionLow":50.2,"bid":58.6,"ask":59,"last":57.6,"theta":-2.081,"vega":4.998,"contractSymbol":"SPXW  260720C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"call","volume":126,"oi":611,"ivRaw":8.921,"delta":0.525,"gamma":0.004,"optionHigh":57.5,"optionLow":39.52,"bid":55.4,"ask":55.8,"last":55.74,"theta":-2.071,"vega":5.017,"contractSymbol":"SPXW  260720C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"call","volume":74,"oi":67,"ivRaw":8.804,"delta":0.507,"gamma":0.004,"optionHigh":53.9,"optionLow":49.91,"bid":52.3,"ask":52.7,"last":52.62,"theta":-2.053,"vega":5.026,"contractSymbol":"SPXW  260720C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"call","volume":100,"oi":467,"ivRaw":8.699,"delta":0.489,"gamma":0.004,"optionHigh":50.56,"optionLow":41.65,"bid":49.3,"ask":49.8,"last":50.56,"theta":-2.032,"vega":5.025,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"call","volume":11,"oi":123,"ivRaw":10.11,"delta":0.476,"gamma":0.003,"optionHigh":47.19,"optionLow":42.5,"bid":46.4,"ask":46.8,"last":45.31,"theta":-2.391,"vega":5.018,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"call","volume":11,"oi":126,"ivRaw":10.012,"delta":0.46,"gamma":0.003,"optionHigh":44.65,"optionLow":30.09,"bid":43.6,"ask":43.9,"last":44.38,"theta":-2.364,"vega":5.002,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"call","volume":85,"oi":260,"ivRaw":9.918,"delta":0.444,"gamma":0.003,"optionHigh":42.2,"optionLow":37.82,"bid":40.8,"ask":41.2,"last":41.63,"theta":-2.333,"vega":4.978,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"call","volume":95,"oi":296,"ivRaw":9.808,"delta":0.427,"gamma":0.003,"optionHigh":39.73,"optionLow":31.8,"bid":38.2,"ask":38.5,"last":38.34,"theta":-2.294,"vega":4.943,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"call","volume":17,"oi":42,"ivRaw":9.709,"delta":0.41,"gamma":0.003,"optionHigh":36.57,"optionLow":35.62,"bid":35.6,"ask":36,"last":36.57,"theta":-2.253,"vega":4.9,"contractSymbol":"SPXW  260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"call","volume":20,"oi":213,"ivRaw":9.614,"delta":0.394,"gamma":0.003,"optionHigh":34.98,"optionLow":26.94,"bid":33.2,"ask":33.5,"last":33.93,"theta":-2.21,"vega":4.848,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"call","volume":2,"oi":54,"ivRaw":9.52,"delta":0.377,"gamma":0.003,"optionHigh":30.37,"optionLow":28.5,"bid":30.8,"ask":31.2,"last":30.37,"theta":-2.162,"vega":4.786,"contractSymbol":"SPXW  260720C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"call","volume":155,"oi":1272,"ivRaw":9.428,"delta":0.36,"gamma":0.003,"optionHigh":30.08,"optionLow":18.43,"bid":28.6,"ask":28.9,"last":30.08,"theta":-2.11,"vega":4.714,"contractSymbol":"SPXW  260720C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"call","volume":40,"oi":40,"ivRaw":9.327,"delta":0.343,"gamma":0.003,"optionHigh":27.35,"optionLow":23.35,"bid":26.4,"ask":26.8,"last":26.07,"theta":-2.051,"vega":4.631,"contractSymbol":"SPXW  260720C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":11,"type":"call","volume":1,"oi":57,"ivRaw":9.982,"delta":0.641,"gamma":0.003,"optionHigh":84.03,"optionLow":84.03,"bid":86.8,"ask":87.4,"last":84.03,"theta":-2.047,"vega":4.935,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":11,"type":"call","volume":7,"oi":42,"ivRaw":9.889,"delta":0.628,"gamma":0.003,"optionHigh":82.43,"optionLow":78.83,"bid":83.3,"ask":83.7,"last":78.83,"theta":-2.059,"vega":4.995,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":11,"type":"call","volume":7,"oi":102,"ivRaw":9.782,"delta":0.614,"gamma":0.003,"optionHigh":80.8,"optionLow":69.3,"bid":79.6,"ask":80.2,"last":69.3,"theta":-2.065,"vega":5.05,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":231,"ivRaw":9.675,"delta":0.6,"gamma":0.003,"optionHigh":77.18,"optionLow":69.29,"bid":76.2,"ask":76.6,"last":74.6,"theta":-2.068,"vega":5.101,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"call","volume":9,"oi":130,"ivRaw":9.572,"delta":0.586,"gamma":0.003,"optionHigh":74.07,"optionLow":66.5,"bid":72.7,"ask":73.2,"last":71.2,"theta":-2.069,"vega":5.146,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"call","volume":1,"oi":26,"ivRaw":9.469,"delta":0.571,"gamma":0.003,"optionHigh":63.3,"optionLow":63.3,"bid":69.3,"ask":69.7,"last":63.3,"theta":-2.067,"vega":5.184,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"call","volume":19,"oi":198,"ivRaw":9.37,"delta":0.556,"gamma":0.003,"optionHigh":66.8,"optionLow":57.2,"bid":66,"ask":66.4,"last":66.8,"theta":-2.063,"vega":5.217,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"call","volume":49,"oi":196,"ivRaw":9.257,"delta":0.54,"gamma":0.003,"optionHigh":62.81,"optionLow":55.2,"bid":62.8,"ask":63.2,"last":59.7,"theta":-2.052,"vega":5.242,"contractSymbol":"SPXW  260721C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"call","volume":92,"oi":1693,"ivRaw":9.157,"delta":0.524,"gamma":0.003,"optionHigh":60.86,"optionLow":48.87,"bid":59.6,"ask":60,"last":56.11,"theta":-2.041,"vega":5.259,"contractSymbol":"SPXW  260721C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"call","volume":25,"oi":155,"ivRaw":9.054,"delta":0.508,"gamma":0.003,"optionHigh":57.3,"optionLow":53.3,"bid":56.5,"ask":57,"last":54.9,"theta":-2.026,"vega":5.268,"contractSymbol":"SPXW  260721C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"call","volume":41,"oi":114,"ivRaw":8.954,"delta":0.491,"gamma":0.003,"optionHigh":54.6,"optionLow":47.27,"bid":53.5,"ask":54,"last":50.54,"theta":-2.007,"vega":5.268,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"call","volume":2,"oi":17,"ivRaw":10.436,"delta":0.479,"gamma":0.003,"optionHigh":48.35,"optionLow":47.99,"bid":50.6,"ask":50.9,"last":47.99,"theta":-2.366,"vega":5.261,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"call","volume":20,"oi":75,"ivRaw":10.338,"delta":0.464,"gamma":0.003,"optionHigh":49.09,"optionLow":48,"bid":47.7,"ask":48.1,"last":48.69,"theta":-2.34,"vega":5.247,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"call","volume":56,"oi":499,"ivRaw":10.233,"delta":0.449,"gamma":0.003,"optionHigh":45.87,"optionLow":38.3,"bid":44.9,"ask":45.3,"last":45.6,"theta":-2.309,"vega":5.226,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"call","volume":17,"oi":86,"ivRaw":10.141,"delta":0.433,"gamma":0.003,"optionHigh":41.75,"optionLow":37.71,"bid":42.3,"ask":42.6,"last":41.61,"theta":-2.277,"vega":5.196,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"call","volume":4,"oi":14,"ivRaw":10.043,"delta":0.418,"gamma":0.003,"optionHigh":39.46,"optionLow":36.88,"bid":39.7,"ask":40,"last":36.88,"theta":-2.241,"vega":5.158,"contractSymbol":"SPXW  260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"call","volume":13,"oi":65,"ivRaw":9.95,"delta":0.402,"gamma":0.003,"optionHigh":38.12,"optionLow":29.44,"bid":37.2,"ask":37.5,"last":29.44,"theta":-2.202,"vega":5.111,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"call","volume":42,"oi":20,"ivRaw":9.851,"delta":0.387,"gamma":0.003,"optionHigh":32.93,"optionLow":27.92,"bid":34.7,"ask":35.1,"last":32.3,"theta":-2.158,"vega":5.056,"contractSymbol":"SPXW  260721C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"call","volume":149,"oi":593,"ivRaw":9.754,"delta":0.371,"gamma":0.003,"optionHigh":33.68,"optionLow":23.9,"bid":32.4,"ask":32.7,"last":33.09,"theta":-2.111,"vega":4.991,"contractSymbol":"SPXW  260721C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"call","volume":34,"oi":20,"ivRaw":9.67,"delta":0.355,"gamma":0.003,"optionHigh":29.27,"optionLow":25.4,"bid":30.2,"ask":30.5,"last":28.79,"theta":-2.063,"vega":4.919,"contractSymbol":"SPXW  260721C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":84,"ivRaw":10.219,"delta":0.633,"gamma":0.003,"optionHigh":87.08,"optionLow":87.08,"bid":91,"ask":91.4,"last":87.08,"theta":-2.037,"vega":5.191,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":30,"ivRaw":10.114,"delta":0.62,"gamma":0.003,"optionHigh":84.22,"optionLow":84.22,"bid":87.4,"ask":87.8,"last":84.22,"theta":-2.042,"vega":5.246,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":12,"type":"call","volume":4,"oi":510,"ivRaw":10.012,"delta":0.608,"gamma":0.003,"optionHigh":84,"optionLow":76.35,"bid":83.9,"ask":84.4,"last":78.27,"theta":-2.045,"vega":5.298,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":82,"ivRaw":9.913,"delta":0.594,"gamma":0.003,"optionHigh":74.92,"optionLow":74.92,"bid":80.4,"ask":80.8,"last":74.92,"theta":-2.048,"vega":5.345,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":162,"ivRaw":9.811,"delta":0.581,"gamma":0.003,"optionHigh":77.1,"optionLow":77.1,"bid":76.9,"ask":77.3,"last":77.1,"theta":-2.047,"vega":5.386,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"call","volume":9,"oi":52,"ivRaw":9.707,"delta":0.567,"gamma":0.003,"optionHigh":73.67,"optionLow":67.6,"bid":73.6,"ask":73.9,"last":71.96,"theta":-2.043,"vega":5.422,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"call","volume":12,"oi":145,"ivRaw":9.609,"delta":0.553,"gamma":0.003,"optionHigh":70.55,"optionLow":68.2,"bid":70.2,"ask":70.6,"last":68.2,"theta":-2.037,"vega":5.452,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":12,"ivRaw":9.516,"delta":0.538,"gamma":0.003,"optionHigh":67.32,"optionLow":63.9,"bid":67,"ask":67.4,"last":63.9,"theta":-2.03,"vega":5.475,"contractSymbol":"SPXW  260722C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":763,"ivRaw":9.412,"delta":0.523,"gamma":0.003,"optionHigh":62,"optionLow":55,"bid":63.8,"ask":64.2,"last":62,"theta":-2.017,"vega":5.491,"contractSymbol":"SPXW  260722C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"call","volume":7,"oi":31,"ivRaw":9.313,"delta":0.508,"gamma":0.003,"optionHigh":61.12,"optionLow":59.17,"bid":60.7,"ask":61.1,"last":59.69,"theta":-2.003,"vega":5.499,"contractSymbol":"SPXW  260722C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"call","volume":21,"oi":73,"ivRaw":9.193,"delta":0.492,"gamma":0.003,"optionHigh":57.8,"optionLow":50.85,"bid":57.7,"ask":58.2,"last":50.85,"theta":-1.979,"vega":5.499,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":31,"ivRaw":9.1,"delta":0.476,"gamma":0.003,"optionHigh":54.58,"optionLow":53.85,"bid":54.8,"ask":55.1,"last":53.85,"theta":-1.959,"vega":5.49,"contractSymbol":"SPXW  260722C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"call","volume":3,"oi":57,"ivRaw":10.671,"delta":0.467,"gamma":0.003,"optionHigh":52.52,"optionLow":48.82,"bid":51.8,"ask":52.3,"last":48.82,"theta":-2.32,"vega":5.481,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":369,"ivRaw":10.573,"delta":0.453,"gamma":0.003,"optionHigh":49.57,"optionLow":47.81,"bid":49.1,"ask":49.5,"last":47.81,"theta":-2.293,"vega":5.462,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":207,"ivRaw":10.48,"delta":0.439,"gamma":0.003,"optionHigh":46.06,"optionLow":38.12,"bid":46.4,"ask":46.8,"last":46.06,"theta":-2.263,"vega":5.435,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":11,"ivRaw":10.373,"delta":0.424,"gamma":0.003,"optionHigh":40.9,"optionLow":38.98,"bid":43.7,"ask":44.1,"last":38.98,"theta":-2.228,"vega":5.401,"contractSymbol":"SPXW  260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":109,"ivRaw":10.288,"delta":0.41,"gamma":0.003,"optionHigh":41.45,"optionLow":41.45,"bid":41.2,"ask":41.6,"last":41.45,"theta":-2.195,"vega":5.36,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":35,"ivRaw":10.19,"delta":0.395,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":38.7,"ask":39.1,"last":35.4,"theta":-2.154,"vega":5.31,"contractSymbol":"SPXW  260722C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"call","volume":310,"oi":1137,"ivRaw":10.099,"delta":0.381,"gamma":0.003,"optionHigh":37.28,"optionLow":34,"bid":36.3,"ask":36.7,"last":36.58,"theta":-2.114,"vega":5.253,"contractSymbol":"SPXW  260722C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":6,"ivRaw":10.01,"delta":0.366,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":34.1,"ask":34.4,"last":34.5,"theta":-2.07,"vega":5.188,"contractSymbol":"SPXW  260722C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":130,"ivRaw":10.619,"delta":0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":96.5,"last":92.99,"theta":-2.064,"vega":5.444,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":13,"type":"call","volume":8,"oi":23,"ivRaw":10.525,"delta":0.612,"gamma":0.003,"optionHigh":88.32,"optionLow":83.3,"bid":92.6,"ask":93,"last":83.3,"theta":-2.067,"vega":5.494,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":13,"type":"call","volume":9,"oi":75,"ivRaw":10.425,"delta":0.6,"gamma":0.003,"optionHigh":90,"optionLow":78.06,"bid":89,"ask":89.4,"last":90,"theta":-2.07,"vega":5.54,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":13,"type":"call","volume":1,"oi":363,"ivRaw":10.332,"delta":0.587,"gamma":0.003,"optionHigh":79.32,"optionLow":79.32,"bid":85.6,"ask":86,"last":79.32,"theta":-2.071,"vega":5.583,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"call","volume":3,"oi":51,"ivRaw":10.229,"delta":0.575,"gamma":0.003,"optionHigh":79.4,"optionLow":75.23,"bid":82.2,"ask":82.6,"last":75.23,"theta":-2.067,"vega":5.62,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":55,"ivRaw":10.141,"delta":0.562,"gamma":0.003,"optionHigh":77.33,"optionLow":69.73,"bid":78.8,"ask":79.2,"last":77.33,"theta":-2.065,"vega":5.652,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"call","volume":20,"oi":123,"ivRaw":10.045,"delta":0.549,"gamma":0.003,"optionHigh":76,"optionLow":66.76,"bid":75.5,"ask":76,"last":72.6,"theta":-2.058,"vega":5.678,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"call","volume":9,"oi":22,"ivRaw":9.952,"delta":0.535,"gamma":0.003,"optionHigh":74.12,"optionLow":68.2,"bid":72.3,"ask":72.7,"last":74.12,"theta":-2.05,"vega":5.699,"contractSymbol":"SPXW  260723C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"call","volume":14,"oi":303,"ivRaw":9.848,"delta":0.521,"gamma":0.003,"optionHigh":69.54,"optionLow":64.55,"bid":69.2,"ask":69.6,"last":66.29,"theta":-2.036,"vega":5.713,"contractSymbol":"SPXW  260723C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":15,"ivRaw":9.742,"delta":0.507,"gamma":0.003,"optionHigh":66.4,"optionLow":65.28,"bid":66.1,"ask":66.6,"last":65.28,"theta":-2.02,"vega":5.721,"contractSymbol":"SPXW  260723C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"call","volume":23,"oi":31,"ivRaw":9.653,"delta":0.493,"gamma":0.003,"optionHigh":65.2,"optionLow":59.4,"bid":63.1,"ask":63.5,"last":65.2,"theta":-2.004,"vega":5.721,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"call","volume":19,"oi":48,"ivRaw":9.547,"delta":0.478,"gamma":0.003,"optionHigh":60.63,"optionLow":55.95,"bid":60.1,"ask":60.5,"last":60.63,"theta":-1.982,"vega":5.713,"contractSymbol":"SPXW  260723C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"call","volume":5,"oi":95,"ivRaw":11.2,"delta":0.47,"gamma":0.002,"optionHigh":57.7,"optionLow":47.15,"bid":57.2,"ask":57.6,"last":56.73,"theta":-2.347,"vega":5.706,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"call","volume":7,"oi":61,"ivRaw":11.1,"delta":0.457,"gamma":0.002,"optionHigh":53.86,"optionLow":52.09,"bid":54.4,"ask":54.8,"last":52.09,"theta":-2.321,"vega":5.689,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"call","volume":37,"oi":124,"ivRaw":11.014,"delta":0.444,"gamma":0.002,"optionHigh":51.83,"optionLow":48.9,"bid":51.7,"ask":52.1,"last":51.78,"theta":-2.296,"vega":5.666,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"call","volume":7,"oi":24,"ivRaw":10.925,"delta":0.431,"gamma":0.003,"optionHigh":49.24,"optionLow":36.96,"bid":49,"ask":49.4,"last":46.87,"theta":-2.267,"vega":5.637,"contractSymbol":"SPXW  260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"call","volume":4,"oi":33,"ivRaw":10.831,"delta":0.418,"gamma":0.003,"optionHigh":46.8,"optionLow":45.44,"bid":46.4,"ask":46.8,"last":45.44,"theta":-2.235,"vega":5.602,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"call","volume":7,"oi":27,"ivRaw":10.738,"delta":0.405,"gamma":0.003,"optionHigh":45.49,"optionLow":39.1,"bid":43.9,"ask":44.3,"last":45.49,"theta":-2.2,"vega":5.559,"contractSymbol":"SPXW  260723C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"call","volume":12,"oi":254,"ivRaw":10.66,"delta":0.392,"gamma":0.003,"optionHigh":41.8,"optionLow":36.38,"bid":41.5,"ask":41.9,"last":36.5,"theta":-2.166,"vega":5.51,"contractSymbol":"SPXW  260723C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":59,"ivRaw":10.566,"delta":0.378,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":39.1,"ask":39.5,"last":34.31,"theta":-2.126,"vega":5.453,"contractSymbol":"SPXW  260723C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":14,"type":"call","volume":21,"oi":713,"ivRaw":10.882,"delta":0.62,"gamma":0.002,"optionHigh":101.25,"optionLow":74.43,"bid":101.4,"ask":101.8,"last":90.54,"theta":-2.117,"vega":5.663,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":14,"type":"call","volume":11,"oi":71,"ivRaw":10.798,"delta":0.609,"gamma":0.002,"optionHigh":97.83,"optionLow":90.2,"bid":97.8,"ask":98.3,"last":97.48,"theta":-2.12,"vega":5.711,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":14,"type":"call","volume":25,"oi":821,"ivRaw":10.698,"delta":0.598,"gamma":0.002,"optionHigh":94.66,"optionLow":89.02,"bid":94.3,"ask":94.7,"last":94.66,"theta":-2.12,"vega":5.756,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":14,"type":"call","volume":65,"oi":1169,"ivRaw":10.607,"delta":0.586,"gamma":0.002,"optionHigh":92.04,"optionLow":71.84,"bid":90.9,"ask":91.3,"last":87.6,"theta":-2.119,"vega":5.796,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"call","volume":46,"oi":745,"ivRaw":10.515,"delta":0.575,"gamma":0.003,"optionHigh":90,"optionLow":72.25,"bid":87.5,"ask":87.9,"last":90,"theta":-2.115,"vega":5.832,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"call","volume":29,"oi":70,"ivRaw":10.413,"delta":0.562,"gamma":0.003,"optionHigh":85.9,"optionLow":73.88,"bid":84.1,"ask":84.5,"last":85.9,"theta":-2.108,"vega":5.863,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"call","volume":37,"oi":221,"ivRaw":10.32,"delta":0.55,"gamma":0.003,"optionHigh":81.43,"optionLow":71.2,"bid":80.8,"ask":81.3,"last":79,"theta":-2.1,"vega":5.889,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"call","volume":66,"oi":21,"ivRaw":10.232,"delta":0.537,"gamma":0.003,"optionHigh":78.1,"optionLow":67.3,"bid":77.6,"ask":78,"last":72.8,"theta":-2.091,"vega":5.91,"contractSymbol":"SPXW  260724C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"call","volume":767,"oi":1298,"ivRaw":10.13,"delta":0.524,"gamma":0.003,"optionHigh":76.94,"optionLow":59.71,"bid":74.4,"ask":74.9,"last":76.17,"theta":-2.078,"vega":5.925,"contractSymbol":"SPXW  260724C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"call","volume":193,"oi":179,"ivRaw":10.04,"delta":0.511,"gamma":0.003,"optionHigh":72.4,"optionLow":53.19,"bid":71.3,"ask":71.7,"last":70.38,"theta":-2.064,"vega":5.934,"contractSymbol":"SPXW  260724C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"call","volume":252,"oi":836,"ivRaw":9.936,"delta":0.498,"gamma":0.003,"optionHigh":69.97,"optionLow":53.55,"bid":68.3,"ask":68.8,"last":69.8,"theta":-2.045,"vega":5.936,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"call","volume":15,"oi":32,"ivRaw":9.836,"delta":0.484,"gamma":0.003,"optionHigh":67,"optionLow":62.35,"bid":65.3,"ask":65.7,"last":67,"theta":-2.024,"vega":5.931,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"call","volume":30,"oi":285,"ivRaw":11.56,"delta":0.476,"gamma":0.002,"optionHigh":63.68,"optionLow":56.72,"bid":62.4,"ask":62.8,"last":61.2,"theta":-2.39,"vega":5.926,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"call","volume":42,"oi":1468,"ivRaw":11.468,"delta":0.464,"gamma":0.002,"optionHigh":60.72,"optionLow":52.4,"bid":59.6,"ask":60,"last":60.2,"theta":-2.367,"vega":5.912,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"call","volume":22,"oi":610,"ivRaw":11.381,"delta":0.452,"gamma":0.002,"optionHigh":57.33,"optionLow":48.07,"bid":56.8,"ask":57.2,"last":52.27,"theta":-2.342,"vega":5.894,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"call","volume":10,"oi":60,"ivRaw":11.285,"delta":0.44,"gamma":0.002,"optionHigh":54.32,"optionLow":41.63,"bid":54,"ask":54.5,"last":41.63,"theta":-2.313,"vega":5.869,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"call","volume":73,"oi":191,"ivRaw":11.187,"delta":0.428,"gamma":0.002,"optionHigh":52.24,"optionLow":46.7,"bid":51.4,"ask":51.8,"last":51.3,"theta":-2.282,"vega":5.839,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"call","volume":9,"oi":168,"ivRaw":11.114,"delta":0.415,"gamma":0.002,"optionHigh":47.2,"optionLow":43.9,"bid":48.9,"ask":49.3,"last":46.71,"theta":-2.253,"vega":5.802,"contractSymbol":"SPXW  260724C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"call","volume":380,"oi":3267,"ivRaw":11.027,"delta":0.403,"gamma":0.002,"optionHigh":47.4,"optionLow":33.2,"bid":46.4,"ask":46.7,"last":46.62,"theta":-2.22,"vega":5.76,"contractSymbol":"SPXW  260724C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"call","volume":42,"oi":45,"ivRaw":10.939,"delta":0.39,"gamma":0.002,"optionHigh":44.19,"optionLow":38.03,"bid":44,"ask":44.3,"last":44.12,"theta":-2.184,"vega":5.711,"contractSymbol":"SPXW  260724C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":17,"type":"call","volume":72,"oi":212,"ivRaw":10.453,"delta":0.611,"gamma":0.002,"optionHigh":103.61,"optionLow":100.76,"bid":106.3,"ask":106.8,"last":103.61,"theta":-1.811,"vega":6.276,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":17,"type":"call","volume":1,"oi":26,"ivRaw":10.365,"delta":0.601,"gamma":0.002,"optionHigh":101.53,"optionLow":101.53,"bid":102.8,"ask":103.2,"last":101.53,"theta":-1.812,"vega":6.323,"contractSymbol":"SPXW  260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":17,"type":"call","volume":2,"oi":185,"ivRaw":10.286,"delta":0.59,"gamma":0.002,"optionHigh":99.93,"optionLow":94.25,"bid":99.3,"ask":99.8,"last":99.93,"theta":-1.813,"vega":6.366,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":17,"type":"call","volume":11,"oi":549,"ivRaw":10.205,"delta":0.579,"gamma":0.002,"optionHigh":96.48,"optionLow":87.5,"bid":95.8,"ask":96.4,"last":87.5,"theta":-1.812,"vega":6.405,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"call","volume":40,"oi":67,"ivRaw":10.098,"delta":0.568,"gamma":0.002,"optionHigh":92.75,"optionLow":80.14,"bid":92.5,"ask":92.9,"last":84,"theta":-1.805,"vega":6.439,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"call","volume":20,"oi":39,"ivRaw":10.016,"delta":0.556,"gamma":0.002,"optionHigh":91.13,"optionLow":89.1,"bid":89.2,"ask":89.6,"last":91.13,"theta":-1.8,"vega":6.468,"contractSymbol":"SPXW  260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"call","volume":45,"oi":125,"ivRaw":9.924,"delta":0.544,"gamma":0.002,"optionHigh":87.78,"optionLow":77.3,"bid":85.9,"ask":86.3,"last":87.78,"theta":-1.793,"vega":6.493,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"call","volume":127,"oi":9,"ivRaw":9.84,"delta":0.532,"gamma":0.002,"optionHigh":83.65,"optionLow":72.4,"bid":82.6,"ask":83.1,"last":82.6,"theta":-1.785,"vega":6.512,"contractSymbol":"SPXW  260727C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"call","volume":118,"oi":266,"ivRaw":9.746,"delta":0.52,"gamma":0.002,"optionHigh":80.54,"optionLow":64.71,"bid":79.5,"ask":79.9,"last":80.54,"theta":-1.773,"vega":6.525,"contractSymbol":"SPXW  260727C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"call","volume":14,"oi":35,"ivRaw":9.66,"delta":0.508,"gamma":0.003,"optionHigh":77.8,"optionLow":58.09,"bid":76.4,"ask":76.8,"last":75.1,"theta":-1.762,"vega":6.532,"contractSymbol":"SPXW  260727C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"call","volume":25,"oi":155,"ivRaw":9.556,"delta":0.495,"gamma":0.003,"optionHigh":74.05,"optionLow":67.1,"bid":73.3,"ask":73.8,"last":67.1,"theta":-1.744,"vega":6.533,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"call","volume":3,"oi":45,"ivRaw":9.472,"delta":0.482,"gamma":0.003,"optionHigh":69.25,"optionLow":67.2,"bid":70.3,"ask":70.8,"last":67.2,"theta":-1.729,"vega":6.527,"contractSymbol":"SPXW  260727C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"call","volume":19,"oi":144,"ivRaw":11.365,"delta":0.476,"gamma":0.002,"optionHigh":68.2,"optionLow":60.8,"bid":67.4,"ask":67.8,"last":67.2,"theta":-2.094,"vega":6.522,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"call","volume":8,"oi":205,"ivRaw":11.283,"delta":0.465,"gamma":0.002,"optionHigh":63,"optionLow":61.15,"bid":64.5,"ask":65,"last":61.15,"theta":-2.076,"vega":6.508,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":33,"ivRaw":11.198,"delta":0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.2,"last":56.13,"theta":-2.055,"vega":6.49,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":3,"ivRaw":11.112,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59,"ask":59.4,"last":55.31,"theta":-2.033,"vega":6.466,"contractSymbol":"SPXW  260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"call","volume":7,"oi":18,"ivRaw":11.025,"delta":0.431,"gamma":0.002,"optionHigh":57.12,"optionLow":56.93,"bid":56.3,"ask":56.8,"last":57.12,"theta":-2.009,"vega":6.436,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":3,"ivRaw":10.943,"delta":0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.7,"ask":54.1,"last":46.2,"theta":-1.984,"vega":6.401,"contractSymbol":"SPXW  260727C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"call","volume":7,"oi":505,"ivRaw":10.861,"delta":0.408,"gamma":0.002,"optionHigh":52.15,"optionLow":45.26,"bid":51.2,"ask":51.6,"last":52.15,"theta":-1.957,"vega":6.359,"contractSymbol":"SPXW  260727C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"call","volume":3,"oi":9,"ivRaw":10.774,"delta":0.396,"gamma":0.002,"optionHigh":48.97,"optionLow":42.57,"bid":48.7,"ask":49.1,"last":42.57,"theta":-1.928,"vega":6.312,"contractSymbol":"SPXW  260727C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":24,"ivRaw":10.622,"delta":0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.5,"last":64.81,"theta":-1.805,"vega":6.476,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":1,"ivRaw":10.524,"delta":0.597,"gamma":0.002,"optionHigh":105.47,"optionLow":105.47,"bid":106.4,"ask":107,"last":105.47,"theta":-1.802,"vega":6.52,"contractSymbol":"SPXW  260728C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":208,"ivRaw":10.433,"delta":0.587,"gamma":0.002,"optionHigh":104.12,"optionLow":104.12,"bid":103,"ask":103.5,"last":104.12,"theta":-1.8,"vega":6.561,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":18,"type":"call","volume":1300,"oi":1216,"ivRaw":10.352,"delta":0.576,"gamma":0.002,"optionHigh":96.75,"optionLow":91.44,"bid":99.6,"ask":100,"last":94.61,"theta":-1.798,"vega":6.598,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"call","volume":154,"oi":32,"ivRaw":10.263,"delta":0.565,"gamma":0.002,"optionHigh":95.55,"optionLow":84.9,"bid":96.2,"ask":96.8,"last":87,"theta":-1.793,"vega":6.63,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":14,"ivRaw":10.181,"delta":0.554,"gamma":0.002,"optionHigh":88.91,"optionLow":88.91,"bid":92.9,"ask":93.3,"last":88.91,"theta":-1.788,"vega":6.658,"contractSymbol":"SPXW  260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":23,"ivRaw":10.091,"delta":0.543,"gamma":0.002,"optionHigh":90.35,"optionLow":83,"bid":89.6,"ask":90.2,"last":90.35,"theta":-1.781,"vega":6.682,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"call","volume":10,"oi":8,"ivRaw":10,"delta":0.532,"gamma":0.002,"optionHigh":87.43,"optionLow":78.5,"bid":86.4,"ask":86.8,"last":87.43,"theta":-1.771,"vega":6.7,"contractSymbol":"SPXW  260728C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"call","volume":1309,"oi":1113,"ivRaw":9.916,"delta":0.52,"gamma":0.002,"optionHigh":84.06,"optionLow":74.48,"bid":83.2,"ask":83.7,"last":84.06,"theta":-1.761,"vega":6.713,"contractSymbol":"SPXW  260728C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"call","volume":552,"oi":2,"ivRaw":9.825,"delta":0.508,"gamma":0.002,"optionHigh":76.74,"optionLow":73.4,"bid":80,"ask":80.5,"last":73.4,"theta":-1.749,"vega":6.72,"contractSymbol":"SPXW  260728C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"call","volume":15,"oi":20,"ivRaw":9.739,"delta":0.496,"gamma":0.002,"optionHigh":77.7,"optionLow":74.78,"bid":77,"ask":77.5,"last":76.2,"theta":-1.735,"vega":6.721,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":1,"ivRaw":9.636,"delta":0.483,"gamma":0.002,"optionHigh":71.98,"optionLow":71.98,"bid":74,"ask":74.5,"last":71.98,"theta":-1.717,"vega":6.716,"contractSymbol":"SPXW  260728C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"call","volume":7,"oi":5,"ivRaw":9.551,"delta":0.471,"gamma":0.002,"optionHigh":71.8,"optionLow":63.4,"bid":71.1,"ask":71.5,"last":71.8,"theta":-1.7,"vega":6.704,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"call","volume":827,"oi":81,"ivRaw":11.503,"delta":0.467,"gamma":0.002,"optionHigh":69.17,"optionLow":60.67,"bid":68.2,"ask":68.7,"last":69.17,"theta":-2.064,"vega":6.699,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"call","volume":552,"oi":24,"ivRaw":11.422,"delta":0.456,"gamma":0.002,"optionHigh":62.5,"optionLow":59.79,"bid":65.4,"ask":65.8,"last":59.79,"theta":-2.045,"vega":6.682,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.341,"delta":0.446,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63.1,"last":0,"theta":-2.025,"vega":6.66,"contractSymbol":"SPXW  260728C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":45,"ivRaw":11.266,"delta":0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60,"ask":60.4,"last":53.6,"theta":-2.004,"vega":6.633,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.175,"delta":0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.3,"ask":57.8,"last":0,"theta":-1.979,"vega":6.6,"contractSymbol":"SPXW  260728C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"call","volume":13,"oi":69,"ivRaw":11.105,"delta":0.413,"gamma":0.002,"optionHigh":55.43,"optionLow":47.8,"bid":54.8,"ask":55.2,"last":47.8,"theta":-1.957,"vega":6.562,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.02,"delta":0.402,"gamma":0.002,"optionHigh":53.17,"optionLow":53.17,"bid":52.3,"ask":52.7,"last":53.17,"theta":-1.929,"vega":6.518,"contractSymbol":"SPXW  260728C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":16,"ivRaw":11.085,"delta":0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.3,"last":96.11,"theta":-1.851,"vega":6.681,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.992,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.4,"ask":113,"last":0,"theta":-1.849,"vega":6.721,"contractSymbol":"SPXW  260729C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":74,"ivRaw":10.908,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.4,"last":93.43,"theta":-1.846,"vega":6.758,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":19,"type":"call","volume":15,"oi":170,"ivRaw":10.825,"delta":0.572,"gamma":0.002,"optionHigh":103.73,"optionLow":103.73,"bid":105.5,"ask":106,"last":103.73,"theta":-1.843,"vega":6.791,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":13,"ivRaw":10.743,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":102.6,"last":93,"theta":-1.839,"vega":6.821,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.653,"delta":0.551,"gamma":0.002,"optionHigh":95.05,"optionLow":95.05,"bid":98.8,"ask":99.3,"last":95.05,"theta":-1.832,"vega":6.846,"contractSymbol":"SPXW  260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"call","volume":8,"oi":36,"ivRaw":10.57,"delta":0.541,"gamma":0.002,"optionHigh":86.4,"optionLow":86.1,"bid":95.6,"ask":96.1,"last":86.4,"theta":-1.825,"vega":6.868,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.487,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":92.8,"last":0,"theta":-1.816,"vega":6.884,"contractSymbol":"SPXW  260729C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":241,"ivRaw":10.398,"delta":0.519,"gamma":0.002,"optionHigh":90.15,"optionLow":82.45,"bid":89.2,"ask":89.7,"last":90.15,"theta":-1.805,"vega":6.896,"contractSymbol":"SPXW  260729C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"call","volume":37,"oi":0,"ivRaw":10.309,"delta":0.508,"gamma":0.002,"optionHigh":85.92,"optionLow":79.01,"bid":86.1,"ask":86.6,"last":85.13,"theta":-1.793,"vega":6.903,"contractSymbol":"SPXW  260729C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"call","volume":21,"oi":33,"ivRaw":10.223,"delta":0.497,"gamma":0.002,"optionHigh":82.9,"optionLow":81.33,"bid":83,"ask":83.5,"last":81.33,"theta":-1.78,"vega":6.904,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.128,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.6,"last":0,"theta":-1.763,"vega":6.9,"contractSymbol":"SPXW  260729C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":14,"ivRaw":10.042,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.1,"ask":77.5,"last":74.01,"theta":-1.747,"vega":6.889,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":506,"ivRaw":12.067,"delta":0.47,"gamma":0.002,"optionHigh":75.03,"optionLow":66.76,"bid":74.2,"ask":74.6,"last":75.03,"theta":-2.115,"vega":6.885,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":50,"ivRaw":11.991,"delta":0.46,"gamma":0.002,"optionHigh":72.05,"optionLow":71.36,"bid":71.4,"ask":71.8,"last":72.05,"theta":-2.098,"vega":6.87,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.907,"delta":0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69,"last":0,"theta":-2.078,"vega":6.851,"contractSymbol":"SPXW  260729C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":51,"ivRaw":11.823,"delta":0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.9,"ask":66.3,"last":63.46,"theta":-2.057,"vega":6.828,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.736,"delta":0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.2,"ask":63.6,"last":0,"theta":-2.034,"vega":6.799,"contractSymbol":"SPXW  260729C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":110,"ivRaw":11.653,"delta":0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61,"last":56.65,"theta":-2.011,"vega":6.766,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.589,"delta":0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.1,"ask":58.5,"last":0,"theta":-1.989,"vega":6.728,"contractSymbol":"SPXW  260729C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":20,"type":"call","volume":16,"oi":18,"ivRaw":11.542,"delta":0.596,"gamma":0.002,"optionHigh":122.3,"optionLow":117.24,"bid":121.7,"ask":122.2,"last":122.3,"theta":-1.897,"vega":6.877,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.456,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.3,"ask":118.7,"last":0,"theta":-1.895,"vega":6.914,"contractSymbol":"SPXW  260730C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":20,"type":"call","volume":163,"oi":20,"ivRaw":11.378,"delta":0.577,"gamma":0.002,"optionHigh":114.76,"optionLow":111.22,"bid":114.8,"ask":115.3,"last":111.22,"theta":-1.892,"vega":6.948,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":20,"type":"call","volume":2,"oi":631,"ivRaw":11.294,"delta":0.568,"gamma":0.002,"optionHigh":107.92,"optionLow":107.83,"bid":111.5,"ask":111.9,"last":107.92,"theta":-1.888,"vega":6.978,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"call","volume":4,"oi":35,"ivRaw":11.21,"delta":0.559,"gamma":0.002,"optionHigh":101.7,"optionLow":99,"bid":108.1,"ask":108.6,"last":101.7,"theta":-1.883,"vega":7.005,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.127,"delta":0.549,"gamma":0.002,"optionHigh":104.3,"optionLow":104.3,"bid":104.8,"ask":105.4,"last":104.3,"theta":-1.876,"vega":7.028,"contractSymbol":"SPXW  260730C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"call","volume":13,"oi":498,"ivRaw":11.047,"delta":0.539,"gamma":0.002,"optionHigh":98.1,"optionLow":93.2,"bid":101.6,"ask":102.1,"last":95.5,"theta":-1.869,"vega":7.048,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.957,"delta":0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":98.8,"last":0,"theta":-1.859,"vega":7.063,"contractSymbol":"SPXW  260730C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":3169,"ivRaw":10.873,"delta":0.519,"gamma":0.002,"optionHigh":96.12,"optionLow":78.8,"bid":95.2,"ask":95.7,"last":96.12,"theta":-1.849,"vega":7.074,"contractSymbol":"SPXW  260730C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":10.786,"delta":0.508,"gamma":0.002,"optionHigh":91.8,"optionLow":91.1,"bid":92.1,"ask":92.6,"last":91.8,"theta":-1.838,"vega":7.08,"contractSymbol":"SPXW  260730C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":28,"ivRaw":10.703,"delta":0.498,"gamma":0.002,"optionHigh":88.5,"optionLow":88.1,"bid":89.1,"ask":89.5,"last":88.5,"theta":-1.825,"vega":7.082,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":10.619,"delta":0.487,"gamma":0.002,"optionHigh":83.67,"optionLow":83.67,"bid":86,"ask":86.5,"last":83.67,"theta":-1.81,"vega":7.079,"contractSymbol":"SPXW  260730C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":2,"ivRaw":10.529,"delta":0.476,"gamma":0.002,"optionHigh":81.68,"optionLow":81.68,"bid":83.1,"ask":83.6,"last":81.68,"theta":-1.794,"vega":7.07,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"call","volume":5,"oi":45,"ivRaw":12.596,"delta":0.473,"gamma":0.002,"optionHigh":80.5,"optionLow":78.93,"bid":80.2,"ask":80.6,"last":80.5,"theta":-2.16,"vega":7.066,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"call","volume":7,"oi":13,"ivRaw":12.515,"delta":0.464,"gamma":0.002,"optionHigh":76.59,"optionLow":72.58,"bid":77.3,"ask":77.8,"last":72.58,"theta":-2.143,"vega":7.054,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.435,"delta":0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.5,"ask":75,"last":0,"theta":-2.125,"vega":7.037,"contractSymbol":"SPXW  260730C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"call","volume":19,"oi":9,"ivRaw":12.363,"delta":0.446,"gamma":0.002,"optionHigh":70.37,"optionLow":65.66,"bid":71.8,"ask":72.3,"last":65.66,"theta":-2.107,"vega":7.016,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.286,"delta":0.436,"gamma":0.002,"optionHigh":59.97,"optionLow":59.97,"bid":69.1,"ask":69.6,"last":59.97,"theta":-2.087,"vega":6.991,"contractSymbol":"SPXW  260730C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"call","volume":19,"oi":42,"ivRaw":12.205,"delta":0.427,"gamma":0.002,"optionHigh":67.7,"optionLow":54.21,"bid":66.5,"ask":66.9,"last":59.55,"theta":-2.066,"vega":6.963,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.134,"delta":0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.9,"ask":64.4,"last":0,"theta":-2.044,"vega":6.929,"contractSymbol":"SPXW  260730C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":21,"type":"call","volume":21,"oi":173,"ivRaw":11.903,"delta":0.594,"gamma":0.002,"optionHigh":126.53,"optionLow":124.49,"bid":128,"ask":128.4,"last":126.53,"theta":-1.961,"vega":7.054,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":21,"type":"call","volume":1,"oi":120,"ivRaw":11.825,"delta":0.586,"gamma":0.002,"optionHigh":121.47,"optionLow":121.47,"bid":124.4,"ask":124.9,"last":121.47,"theta":-1.959,"vega":7.089,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":21,"type":"call","volume":33,"oi":1319,"ivRaw":11.741,"delta":0.577,"gamma":0.002,"optionHigh":123.87,"optionLow":102.76,"bid":121.1,"ask":121.5,"last":123.87,"theta":-1.955,"vega":7.122,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":21,"type":"call","volume":78,"oi":2898,"ivRaw":11.658,"delta":0.568,"gamma":0.002,"optionHigh":120.47,"optionLow":104.88,"bid":117.6,"ask":118.1,"last":120.47,"theta":-1.95,"vega":7.151,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"call","volume":24,"oi":201,"ivRaw":11.585,"delta":0.559,"gamma":0.002,"optionHigh":115.6,"optionLow":103.8,"bid":114.4,"ask":114.8,"last":115.6,"theta":-1.945,"vega":7.177,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"call","volume":16,"oi":207,"ivRaw":11.504,"delta":0.55,"gamma":0.002,"optionHigh":112.5,"optionLow":100.9,"bid":111,"ask":111.6,"last":112.5,"theta":-1.938,"vega":7.2,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"call","volume":99,"oi":543,"ivRaw":11.408,"delta":0.541,"gamma":0.002,"optionHigh":110.05,"optionLow":86.72,"bid":107.8,"ask":108.2,"last":110.05,"theta":-1.928,"vega":7.219,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"call","volume":81,"oi":288,"ivRaw":11.335,"delta":0.531,"gamma":0.002,"optionHigh":104.4,"optionLow":94.4,"bid":104.6,"ask":105,"last":103.4,"theta":-1.921,"vega":7.235,"contractSymbol":"SPXW  260731C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"call","volume":391,"oi":3051,"ivRaw":11.242,"delta":0.522,"gamma":0.002,"optionHigh":103.65,"optionLow":78.37,"bid":101.4,"ask":101.9,"last":102.5,"theta":-1.908,"vega":7.247,"contractSymbol":"SPXW  260731C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"call","volume":189,"oi":355,"ivRaw":11.159,"delta":0.512,"gamma":0.002,"optionHigh":100.5,"optionLow":91,"bid":98.2,"ask":98.7,"last":100.4,"theta":-1.897,"vega":7.254,"contractSymbol":"SPXW  260731C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"call","volume":235,"oi":210,"ivRaw":11.081,"delta":0.502,"gamma":0.002,"optionHigh":97.15,"optionLow":88.7,"bid":95.2,"ask":95.7,"last":95.5,"theta":-1.886,"vega":7.257,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"call","volume":25,"oi":409,"ivRaw":10.993,"delta":0.492,"gamma":0.002,"optionHigh":94.4,"optionLow":84.4,"bid":92.2,"ask":92.6,"last":94.4,"theta":-1.87,"vega":7.256,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"call","volume":16,"oi":907,"ivRaw":10.909,"delta":0.482,"gamma":0.002,"optionHigh":89.68,"optionLow":81.6,"bid":89.2,"ask":89.6,"last":85.08,"theta":-1.854,"vega":7.25,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"call","volume":38,"oi":438,"ivRaw":13.032,"delta":0.478,"gamma":0.002,"optionHigh":87.05,"optionLow":77.84,"bid":86.3,"ask":86.7,"last":86.88,"theta":-2.222,"vega":7.246,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"call","volume":9,"oi":606,"ivRaw":12.949,"delta":0.47,"gamma":0.002,"optionHigh":84.51,"optionLow":79.15,"bid":83.4,"ask":83.8,"last":83.59,"theta":-2.205,"vega":7.236,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"call","volume":0,"oi":232,"ivRaw":12.882,"delta":0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81,"last":73.06,"theta":-2.189,"vega":7.223,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"call","volume":3,"oi":178,"ivRaw":12.797,"delta":0.452,"gamma":0.002,"optionHigh":69,"optionLow":69,"bid":77.8,"ask":78.2,"last":69,"theta":-2.17,"vega":7.205,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"call","volume":21,"oi":106,"ivRaw":12.724,"delta":0.443,"gamma":0.002,"optionHigh":72.94,"optionLow":68.04,"bid":75.1,"ask":75.5,"last":68.04,"theta":-2.151,"vega":7.184,"contractSymbol":"SPXW  260731C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"call","volume":510,"oi":11621,"ivRaw":12.643,"delta":0.434,"gamma":0.002,"optionHigh":74.12,"optionLow":55.9,"bid":72.4,"ask":72.8,"last":74.12,"theta":-2.131,"vega":7.159,"contractSymbol":"SPXW  260731C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"call","volume":65,"oi":244,"ivRaw":12.565,"delta":0.425,"gamma":0.002,"optionHigh":68.31,"optionLow":66.7,"bid":69.8,"ask":70.2,"last":68.31,"theta":-2.109,"vega":7.13,"contractSymbol":"SPXW  260731C07605000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":192,"ivRaw":12.094,"delta":0.642,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":157.5,"ask":158,"last":149.42,"theta":-1.749,"vega":7.252,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":24,"type":"call","volume":2,"oi":39,"ivRaw":12.017,"delta":0.635,"gamma":0.002,"optionHigh":152.64,"optionLow":150.64,"bid":153.8,"ask":154.3,"last":150.64,"theta":-1.751,"vega":7.302,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":54,"ivRaw":11.862,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":147.2,"last":138.24,"theta":-1.753,"vega":7.398,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"call","volume":54,"oi":160,"ivRaw":11.702,"delta":0.605,"gamma":0.002,"optionHigh":138.9,"optionLow":133.71,"bid":139.4,"ask":139.9,"last":135.86,"theta":-1.752,"vega":7.484,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"call","volume":21,"oi":86,"ivRaw":11.548,"delta":0.588,"gamma":0.002,"optionHigh":130.96,"optionLow":128.99,"bid":132.4,"ask":132.9,"last":130.96,"theta":-1.749,"vega":7.561,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":29,"ivRaw":11.391,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126,"last":120.05,"theta":-1.742,"vega":7.626,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"call","volume":11,"oi":165,"ivRaw":11.31,"delta":0.563,"gamma":0.002,"optionHigh":121.95,"optionLow":121.29,"bid":122.1,"ask":122.6,"last":121.29,"theta":-1.737,"vega":7.655,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"call","volume":10,"oi":73,"ivRaw":11.228,"delta":0.554,"gamma":0.002,"optionHigh":116.37,"optionLow":111.95,"bid":118.8,"ask":119.4,"last":116.37,"theta":-1.731,"vega":7.68,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"call","volume":6,"oi":89,"ivRaw":11.065,"delta":0.537,"gamma":0.002,"optionHigh":110.96,"optionLow":91.32,"bid":112.2,"ask":112.7,"last":100.07,"theta":-1.717,"vega":7.72,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"call","volume":132,"oi":467,"ivRaw":10.905,"delta":0.518,"gamma":0.002,"optionHigh":105.73,"optionLow":82.97,"bid":105.9,"ask":106.3,"last":104.82,"theta":-1.699,"vega":7.745,"contractSymbol":"SPXW  260803C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"call","volume":16,"oi":72,"ivRaw":10.751,"delta":0.499,"gamma":0.002,"optionHigh":99.56,"optionLow":97.78,"bid":99.6,"ask":100.1,"last":99.1,"theta":-1.679,"vega":7.753,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"call","volume":3,"oi":33,"ivRaw":10.578,"delta":0.48,"gamma":0.002,"optionHigh":92.23,"optionLow":91.79,"bid":93.6,"ask":94.1,"last":91.79,"theta":-1.651,"vega":7.743,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"call","volume":6,"oi":388,"ivRaw":10.504,"delta":0.47,"gamma":0.002,"optionHigh":90.9,"optionLow":87.87,"bid":90.7,"ask":91.2,"last":87.87,"theta":-1.637,"vega":7.731,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"call","volume":3,"oi":40,"ivRaw":12.788,"delta":0.469,"gamma":0.002,"optionHigh":87.75,"optionLow":86.75,"bid":87.8,"ask":88.3,"last":86.75,"theta":-2.006,"vega":7.73,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":38,"ivRaw":12.637,"delta":0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":82.6,"last":75.92,"theta":-1.975,"vega":7.699,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"call","volume":23,"oi":355,"ivRaw":12.489,"delta":0.436,"gamma":0.002,"optionHigh":77.45,"optionLow":74.27,"bid":76.7,"ask":77.2,"last":75.91,"theta":-1.942,"vega":7.653,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"call","volume":46,"oi":4,"ivRaw":12.337,"delta":0.419,"gamma":0.002,"optionHigh":69.33,"optionLow":67.75,"bid":71.4,"ask":71.9,"last":69.33,"theta":-1.904,"vega":7.592,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":6,"ivRaw":12.2,"delta":0.401,"gamma":0.002,"optionHigh":65.1,"optionLow":64.92,"bid":66.4,"ask":66.9,"last":64.92,"theta":-1.864,"vega":7.515,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"call","volume":20,"oi":639,"ivRaw":12.126,"delta":0.393,"gamma":0.002,"optionHigh":63.43,"optionLow":60.58,"bid":63.9,"ask":64.4,"last":63.43,"theta":-1.843,"vega":7.471,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"call","volume":14,"oi":2,"ivRaw":12.063,"delta":0.384,"gamma":0.002,"optionHigh":61.95,"optionLow":61.82,"bid":61.6,"ask":62,"last":61.93,"theta":-1.822,"vega":7.423,"contractSymbol":"SPXW  260803C07630000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":15,"ivRaw":12.196,"delta":0.639,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.4,"last":152.85,"theta":-1.74,"vega":7.424,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":35,"ivRaw":12.125,"delta":0.632,"gamma":0.002,"optionHigh":159.5,"optionLow":159.5,"bid":157.2,"ask":157.7,"last":159.5,"theta":-1.742,"vega":7.474,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":9,"ivRaw":11.97,"delta":0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.8,"ask":150.4,"last":131.89,"theta":-1.743,"vega":7.566,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"call","volume":2,"oi":59,"ivRaw":11.806,"delta":0.602,"gamma":0.002,"optionHigh":134.53,"optionLow":134.53,"bid":142.8,"ask":143.3,"last":134.53,"theta":-1.74,"vega":7.65,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":18,"ivRaw":11.656,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.8,"ask":136.3,"last":129.15,"theta":-1.737,"vega":7.724,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":12,"ivRaw":11.496,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.4,"last":84.32,"theta":-1.729,"vega":7.788,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"call","volume":40,"oi":53,"ivRaw":11.416,"delta":0.562,"gamma":0.002,"optionHigh":114.85,"optionLow":114.48,"bid":125.5,"ask":126,"last":114.48,"theta":-1.724,"vega":7.816,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"call","volume":3,"oi":8,"ivRaw":11.336,"delta":0.554,"gamma":0.002,"optionHigh":118.02,"optionLow":118.02,"bid":122.2,"ask":122.7,"last":118.02,"theta":-1.718,"vega":7.84,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":206,"ivRaw":11.175,"delta":0.536,"gamma":0.002,"optionHigh":111.73,"optionLow":111.73,"bid":115.6,"ask":116.2,"last":111.73,"theta":-1.704,"vega":7.879,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":11.026,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":109.8,"last":101.71,"theta":-1.688,"vega":7.904,"contractSymbol":"SPXW  260804C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"call","volume":3,"oi":5,"ivRaw":10.861,"delta":0.5,"gamma":0.002,"optionHigh":103.68,"optionLow":96,"bid":103,"ask":103.5,"last":103.68,"theta":-1.666,"vega":7.912,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":13,"ivRaw":10.686,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.5,"last":91.5,"theta":-1.638,"vega":7.903,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"call","volume":31,"oi":211,"ivRaw":10.626,"delta":0.471,"gamma":0.002,"optionHigh":95.08,"optionLow":92.33,"bid":94,"ask":94.5,"last":92.33,"theta":-1.627,"vega":7.892,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":60,"ivRaw":12.947,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.6,"last":84.6,"theta":-1.995,"vega":7.891,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":13,"ivRaw":12.801,"delta":0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":86,"last":68.6,"theta":-1.966,"vega":7.862,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":92,"ivRaw":12.652,"delta":0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.5,"last":48.72,"theta":-1.933,"vega":7.818,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":4,"ivRaw":12.507,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":75.2,"last":45.07,"theta":-1.898,"vega":7.761,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":1,"ivRaw":12.365,"delta":0.405,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.1,"last":67.72,"theta":-1.859,"vega":7.688,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"call","volume":10,"oi":32,"ivRaw":12.294,"delta":0.397,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":67.1,"ask":67.6,"last":68.03,"theta":-1.839,"vega":7.646,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":12.23,"delta":0.388,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.2,"last":0,"theta":-1.819,"vega":7.6,"contractSymbol":"SPXW  260804C07630000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":6,"ivRaw":12.319,"delta":0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":164.4,"ask":165,"last":120.5,"theta":-1.736,"vega":7.594,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":11,"ivRaw":12.247,"delta":0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.3,"last":115.15,"theta":-1.737,"vega":7.642,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":12.094,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.5,"ask":154,"last":128.7,"theta":-1.737,"vega":7.731,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":612,"ivRaw":11.935,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147,"last":144.58,"theta":-1.734,"vega":7.812,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":22,"ivRaw":11.782,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":139.9,"last":95.7,"theta":-1.73,"vega":7.885,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":7,"ivRaw":11.624,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.5,"ask":133.1,"last":122.53,"theta":-1.721,"vega":7.947,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":48,"ivRaw":11.545,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":129.7,"last":122.5,"theta":-1.716,"vega":7.973,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":23,"ivRaw":11.472,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.4,"last":116.1,"theta":-1.711,"vega":7.997,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":78,"ivRaw":11.313,"delta":0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":119.8,"last":122.5,"theta":-1.697,"vega":8.035,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":56,"ivRaw":11.159,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.4,"last":110.7,"theta":-1.68,"vega":8.059,"contractSymbol":"SPXW  260805C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":10.997,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.7,"ask":107.2,"last":109.45,"theta":-1.659,"vega":8.068,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":458,"ivRaw":10.833,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.1,"last":65.95,"theta":-1.634,"vega":8.06,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":204,"ivRaw":10.756,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.2,"last":81.3,"theta":-1.62,"vega":8.05,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":43,"ivRaw":13.139,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.7,"ask":95.2,"last":82.46,"theta":-1.99,"vega":8.049,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":11,"ivRaw":12.983,"delta":0.457,"gamma":0.002,"optionHigh":89.1,"optionLow":89.1,"bid":89,"ask":89.5,"last":89.1,"theta":-1.961,"vega":8.022,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":23,"ivRaw":12.836,"delta":0.441,"gamma":0.002,"optionHigh":82.72,"optionLow":82.72,"bid":83.5,"ask":84,"last":82.72,"theta":-1.929,"vega":7.981,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"call","volume":4,"oi":66,"ivRaw":12.696,"delta":0.425,"gamma":0.002,"optionHigh":72.28,"optionLow":69.19,"bid":78.2,"ask":78.7,"last":69.67,"theta":-1.896,"vega":7.927,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.563,"delta":0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":73.6,"last":0,"theta":-1.861,"vega":7.858,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"call","volume":2,"oi":64,"ivRaw":12.493,"delta":0.401,"gamma":0.002,"optionHigh":70.45,"optionLow":69.77,"bid":70.6,"ask":71.1,"last":70.45,"theta":-1.841,"vega":7.819,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.435,"delta":0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.6,"last":0,"theta":-1.823,"vega":7.776,"contractSymbol":"SPXW  260805C07630000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":162,"ivRaw":12.446,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168,"ask":168.5,"last":154.95,"theta":-1.731,"vega":7.76,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":3,"ivRaw":12.368,"delta":0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.2,"ask":164.8,"last":124.3,"theta":-1.731,"vega":7.806,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":12.206,"delta":0.612,"gamma":0.002,"optionHigh":157.38,"optionLow":157.38,"bid":157,"ask":157.6,"last":157.38,"theta":-1.729,"vega":7.893,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":31,"ivRaw":12.06,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150,"ask":150.5,"last":138.48,"theta":-1.727,"vega":7.972,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":11.907,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143,"ask":143.5,"last":137.9,"theta":-1.722,"vega":8.042,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":70,"ivRaw":11.749,"delta":0.567,"gamma":0.002,"optionHigh":132,"optionLow":132,"bid":136.1,"ask":136.7,"last":132,"theta":-1.713,"vega":8.102,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":20,"ivRaw":11.67,"delta":0.56,"gamma":0.002,"optionHigh":123.53,"optionLow":123.53,"bid":132.8,"ask":133.3,"last":123.53,"theta":-1.707,"vega":8.128,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":7,"ivRaw":11.592,"delta":0.552,"gamma":0.002,"optionHigh":120.38,"optionLow":120.38,"bid":129.4,"ask":130,"last":120.38,"theta":-1.702,"vega":8.151,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":36,"ivRaw":11.442,"delta":0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":123.4,"last":119.56,"theta":-1.688,"vega":8.188,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":26,"ivRaw":11.287,"delta":0.518,"gamma":0.002,"optionHigh":117.5,"optionLow":114.99,"bid":116.5,"ask":117,"last":114.99,"theta":-1.672,"vega":8.212,"contractSymbol":"SPXW  260806C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"call","volume":14,"oi":12,"ivRaw":11.13,"delta":0.501,"gamma":0.002,"optionHigh":110.51,"optionLow":110.51,"bid":110.2,"ask":110.8,"last":110.51,"theta":-1.652,"vega":8.221,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":1,"ivRaw":10.963,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.7,"last":97.28,"theta":-1.626,"vega":8.214,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":12,"ivRaw":10.889,"delta":0.474,"gamma":0.002,"optionHigh":97.83,"optionLow":97.83,"bid":101.2,"ask":101.7,"last":97.83,"theta":-1.614,"vega":8.204,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":2,"ivRaw":13.319,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":98.8,"last":0,"theta":-1.984,"vega":8.204,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":13.168,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":93.1,"last":63.56,"theta":-1.956,"vega":8.178,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"call","volume":51,"oi":37,"ivRaw":13.018,"delta":0.444,"gamma":0.001,"optionHigh":85.86,"optionLow":79.35,"bid":87,"ask":87.5,"last":85.86,"theta":-1.925,"vega":8.14,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":12.885,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.2,"last":73,"theta":-1.894,"vega":8.089,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.746,"delta":0.413,"gamma":0.001,"optionHigh":73.91,"optionLow":73.91,"bid":76.5,"ask":77,"last":73.91,"theta":-1.859,"vega":8.024,"contractSymbol":"SPXW  260806C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":229,"ivRaw":12.682,"delta":0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74,"ask":74.5,"last":69.29,"theta":-1.842,"vega":7.986,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":12.619,"delta":0.397,"gamma":0.001,"optionHigh":71.89,"optionLow":71.89,"bid":71.5,"ask":72,"last":71.89,"theta":-1.824,"vega":7.946,"contractSymbol":"SPXW  260806C07630000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":72,"ivRaw":12.116,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":148.7,"last":140.05,"theta":-1.755,"vega":8.19,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":20,"ivRaw":12.035,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":145.4,"last":139,"theta":-1.75,"vega":8.221,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":28,"type":"call","volume":165,"oi":160,"ivRaw":11.968,"delta":0.568,"gamma":0.002,"optionHigh":141.41,"optionLow":135.2,"bid":141.4,"ask":141.9,"last":135.2,"theta":-1.747,"vega":8.25,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":28,"type":"call","volume":13,"oi":90,"ivRaw":11.878,"delta":0.561,"gamma":0.002,"optionHigh":139.7,"optionLow":135.54,"bid":138,"ask":138.5,"last":139.7,"theta":-1.74,"vega":8.275,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"call","volume":2,"oi":149,"ivRaw":11.809,"delta":0.553,"gamma":0.002,"optionHigh":133.12,"optionLow":126.34,"bid":134.6,"ask":135.1,"last":126.34,"theta":-1.735,"vega":8.299,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":19,"ivRaw":11.729,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":131.8,"last":122.7,"theta":-1.727,"vega":8.319,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":249,"ivRaw":11.656,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":128.6,"last":122.93,"theta":-1.72,"vega":8.336,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":16,"ivRaw":11.578,"delta":0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.3,"last":119.4,"theta":-1.712,"vega":8.35,"contractSymbol":"SPXW  260807C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"call","volume":76,"oi":613,"ivRaw":11.494,"delta":0.521,"gamma":0.002,"optionHigh":121.4,"optionLow":110,"bid":121.7,"ask":122.1,"last":119,"theta":-1.702,"vega":8.361,"contractSymbol":"SPXW  260807C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":11.421,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119,"last":106.8,"theta":-1.694,"vega":8.368,"contractSymbol":"SPXW  260807C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"call","volume":43,"oi":96,"ivRaw":11.347,"delta":0.504,"gamma":0.002,"optionHigh":116.8,"optionLow":106.51,"bid":115.4,"ask":115.9,"last":115.53,"theta":-1.684,"vega":8.372,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"call","volume":1,"oi":9,"ivRaw":11.265,"delta":0.496,"gamma":0.002,"optionHigh":111.74,"optionLow":111.74,"bid":112.3,"ask":112.8,"last":111.74,"theta":-1.671,"vega":8.372,"contractSymbol":"SPXW  260807C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"call","volume":7,"oi":109,"ivRaw":11.187,"delta":0.487,"gamma":0.002,"optionHigh":111.08,"optionLow":106,"bid":109.3,"ask":109.8,"last":111.08,"theta":-1.659,"vega":8.368,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"call","volume":60,"oi":284,"ivRaw":11.11,"delta":0.479,"gamma":0.002,"optionHigh":106.7,"optionLow":97.84,"bid":106.4,"ask":106.8,"last":104,"theta":-1.646,"vega":8.361,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"call","volume":11,"oi":48,"ivRaw":11.036,"delta":0.47,"gamma":0.002,"optionHigh":105.04,"optionLow":99.55,"bid":103.3,"ask":103.8,"last":105.04,"theta":-1.633,"vega":8.349,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.508,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":100.9,"last":99.2,"theta":-2.003,"vega":8.35,"contractSymbol":"SPXW  260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"call","volume":11,"oi":178,"ivRaw":13.446,"delta":0.464,"gamma":0.001,"optionHigh":98.31,"optionLow":91.7,"bid":97.6,"ask":98.1,"last":91.7,"theta":-1.991,"vega":8.338,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"call","volume":2,"oi":8,"ivRaw":13.377,"delta":0.456,"gamma":0.001,"optionHigh":92.6,"optionLow":92.6,"bid":94.8,"ask":95.3,"last":92.6,"theta":-1.977,"vega":8.322,"contractSymbol":"SPXW  260807C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"call","volume":648,"oi":2694,"ivRaw":13.296,"delta":0.449,"gamma":0.001,"optionHigh":92.88,"optionLow":83.56,"bid":92,"ask":92.4,"last":92.88,"theta":-1.961,"vega":8.304,"contractSymbol":"SPXW  260807C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":13.236,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":89.7,"last":62.38,"theta":-1.947,"vega":8.283,"contractSymbol":"SPXW  260807C07605000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":68,"ivRaw":12.326,"delta":0.625,"gamma":0.001,"optionHigh":169.11,"optionLow":150,"bid":176.6,"ask":177.1,"last":167,"theta":-1.602,"vega":8.365,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":16,"ivRaw":12.259,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.9,"ask":173.6,"last":164.4,"theta":-1.603,"vega":8.41,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":4,"ivRaw":12.105,"delta":0.606,"gamma":0.001,"optionHigh":164.3,"optionLow":164.3,"bid":165.7,"ask":166.3,"last":164.3,"theta":-1.6,"vega":8.493,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":632,"ivRaw":11.956,"delta":0.592,"gamma":0.001,"optionHigh":150.18,"optionLow":150.18,"bid":158.6,"ask":159.2,"last":150.18,"theta":-1.595,"vega":8.568,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":27,"ivRaw":11.809,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.7,"ask":152.2,"last":135.1,"theta":-1.589,"vega":8.635,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":84,"ivRaw":11.66,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.9,"ask":145.4,"last":139.75,"theta":-1.581,"vega":8.693,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":47,"ivRaw":11.589,"delta":0.556,"gamma":0.002,"optionHigh":141.14,"optionLow":141.14,"bid":141.5,"ask":142,"last":141.14,"theta":-1.576,"vega":8.717,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":25,"ivRaw":11.509,"delta":0.548,"gamma":0.002,"optionHigh":137.13,"optionLow":136.77,"bid":138.2,"ask":138.7,"last":137.13,"theta":-1.57,"vega":8.739,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":9,"ivRaw":11.357,"delta":0.533,"gamma":0.002,"optionHigh":131.4,"optionLow":129.9,"bid":131.6,"ask":132.2,"last":130,"theta":-1.557,"vega":8.774,"contractSymbol":"SPXW  260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"call","volume":30,"oi":168,"ivRaw":11.206,"delta":0.517,"gamma":0.002,"optionHigh":125.14,"optionLow":115.32,"bid":125.2,"ask":125.7,"last":121.03,"theta":-1.541,"vega":8.796,"contractSymbol":"SPXW  260810C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"call","volume":21,"oi":59,"ivRaw":11.064,"delta":0.501,"gamma":0.002,"optionHigh":119.5,"optionLow":115.16,"bid":118.9,"ask":119.5,"last":117.4,"theta":-1.525,"vega":8.805,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":34,"ivRaw":10.907,"delta":0.484,"gamma":0.002,"optionHigh":112.86,"optionLow":110.33,"bid":112.8,"ask":113.4,"last":110.33,"theta":-1.502,"vega":8.798,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"call","volume":24,"oi":300,"ivRaw":10.832,"delta":0.476,"gamma":0.002,"optionHigh":110.3,"optionLow":101.57,"bid":109.8,"ask":110.4,"last":108.95,"theta":-1.491,"vega":8.789,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":30,"ivRaw":10.752,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.4,"last":76.37,"theta":-1.478,"vega":8.775,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":61,"ivRaw":13.301,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":101.6,"last":95.7,"theta":-1.838,"vega":8.766,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"call","volume":44,"oi":145,"ivRaw":13.164,"delta":0.448,"gamma":0.001,"optionHigh":96.31,"optionLow":88.66,"bid":95.6,"ask":96,"last":94.73,"theta":-1.813,"vega":8.732,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":143,"ivRaw":13.028,"delta":0.434,"gamma":0.001,"optionHigh":90.49,"optionLow":90.49,"bid":90.1,"ask":90.6,"last":90.49,"theta":-1.785,"vega":8.685,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"call","volume":28,"oi":91,"ivRaw":12.826,"delta":0.412,"gamma":0.001,"optionHigh":83.03,"optionLow":81.22,"bid":82.2,"ask":82.8,"last":82.44,"theta":-1.739,"vega":8.592,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"call","volume":8,"oi":29,"ivRaw":12.518,"delta":0.375,"gamma":0.001,"optionHigh":70,"optionLow":67.3,"bid":70.1,"ask":70.6,"last":67.3,"theta":-1.656,"vega":8.373,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"call","volume":16,"oi":83,"ivRaw":12.225,"delta":0.338,"gamma":0.001,"optionHigh":59.5,"optionLow":55.23,"bid":59.1,"ask":59.6,"last":59.5,"theta":-1.559,"vega":8.072,"contractSymbol":"SPXW  260810C07675000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":12.412,"delta":0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.7,"ask":180.2,"last":145.4,"theta":-1.592,"vega":8.516,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":26,"ivRaw":12.345,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176,"ask":176.6,"last":135,"theta":-1.592,"vega":8.56,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":32,"type":"call","volume":1,"oi":11,"ivRaw":12.2,"delta":0.603,"gamma":0.001,"optionHigh":160.5,"optionLow":160.5,"bid":168.9,"ask":169.4,"last":160.5,"theta":-1.589,"vega":8.641,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"call","volume":2,"oi":32,"ivRaw":12.054,"delta":0.59,"gamma":0.001,"optionHigh":155.9,"optionLow":147.6,"bid":161.8,"ask":162.3,"last":155.9,"theta":-1.585,"vega":8.714,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":10,"ivRaw":11.906,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.8,"ask":155.4,"last":116.75,"theta":-1.579,"vega":8.78,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.752,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":148.6,"last":0,"theta":-1.569,"vega":8.835,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":11.682,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.2,"last":137.41,"theta":-1.565,"vega":8.859,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.607,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":141.9,"last":108.85,"theta":-1.559,"vega":8.881,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":11.457,"delta":0.532,"gamma":0.002,"optionHigh":128.8,"optionLow":123.18,"bid":134.8,"ask":135.3,"last":128.8,"theta":-1.546,"vega":8.915,"contractSymbol":"SPXW  260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":591,"ivRaw":11.314,"delta":0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":128.9,"last":115.4,"theta":-1.532,"vega":8.937,"contractSymbol":"SPXW  260811C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":1,"ivRaw":11.16,"delta":0.501,"gamma":0.002,"optionHigh":116.5,"optionLow":111.18,"bid":122.1,"ask":122.7,"last":116.5,"theta":-1.514,"vega":8.945,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.001,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116,"ask":116.6,"last":0,"theta":-1.491,"vega":8.939,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":10.933,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113,"ask":113.6,"last":113.71,"theta":-1.481,"vega":8.93,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":10.855,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.6,"last":0,"theta":-1.469,"vega":8.917,"contractSymbol":"SPXW  260811C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.453,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":104.8,"last":0,"theta":-1.83,"vega":8.909,"contractSymbol":"SPXW  260811C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":154,"ivRaw":13.31,"delta":0.45,"gamma":0.001,"optionHigh":94.9,"optionLow":91,"bid":98.6,"ask":99.2,"last":94.9,"theta":-1.805,"vega":8.875,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.176,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.7,"last":0,"theta":-1.778,"vega":8.831,"contractSymbol":"SPXW  260811C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"call","volume":2,"oi":4,"ivRaw":12.984,"delta":0.415,"gamma":0.001,"optionHigh":78.59,"optionLow":78.59,"bid":85.3,"ask":85.9,"last":78.59,"theta":-1.735,"vega":8.742,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":58,"ivRaw":12.676,"delta":0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":73.6,"last":73.75,"theta":-1.655,"vega":8.532,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":13,"ivRaw":12.383,"delta":0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62,"ask":62.5,"last":58.62,"theta":-1.562,"vega":8.242,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":8,"ivRaw":12.576,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.4,"ask":184,"last":143.55,"theta":-1.594,"vega":8.668,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.505,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.8,"ask":180.4,"last":0,"theta":-1.593,"vega":8.71,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.355,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.6,"ask":173.2,"last":0,"theta":-1.589,"vega":8.788,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":115,"ivRaw":12.216,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.2,"last":156.68,"theta":-1.585,"vega":8.86,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.065,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":0,"theta":-1.578,"vega":8.923,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.919,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.9,"ask":152.4,"last":0,"theta":-1.57,"vega":8.977,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":21,"ivRaw":11.848,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149.1,"last":140.32,"theta":-1.565,"vega":9,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":11.774,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":145.8,"last":140,"theta":-1.559,"vega":9.021,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"call","volume":5,"oi":0,"ivRaw":11.632,"delta":0.532,"gamma":0.002,"optionHigh":138.94,"optionLow":138.94,"bid":138.6,"ask":139.2,"last":138.94,"theta":-1.547,"vega":9.053,"contractSymbol":"SPXW  260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":11,"ivRaw":11.484,"delta":0.517,"gamma":0.002,"optionHigh":128.1,"optionLow":126.7,"bid":132.2,"ask":132.8,"last":128.1,"theta":-1.533,"vega":9.075,"contractSymbol":"SPXW  260812C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"call","volume":5,"oi":0,"ivRaw":11.337,"delta":0.501,"gamma":0.002,"optionHigh":126.36,"optionLow":126.36,"bid":126,"ask":126.5,"last":126.36,"theta":-1.515,"vega":9.083,"contractSymbol":"SPXW  260812C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.181,"delta":0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":120.4,"last":0,"theta":-1.494,"vega":9.077,"contractSymbol":"SPXW  260812C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.108,"delta":0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.4,"last":0,"theta":-1.483,"vega":9.069,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.037,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.5,"last":0,"theta":-1.472,"vega":9.057,"contractSymbol":"SPXW  260812C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.669,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.2,"ask":108.7,"last":0,"theta":-1.833,"vega":9.049,"contractSymbol":"SPXW  260812C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":13,"ivRaw":13.539,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103,"last":98.1,"theta":-1.81,"vega":9.018,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.4,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.5,"last":0,"theta":-1.784,"vega":8.976,"contractSymbol":"SPXW  260812C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.209,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.6,"last":85.25,"theta":-1.743,"vega":8.892,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":103,"ivRaw":12.909,"delta":0.383,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.3,"last":53,"theta":-1.666,"vega":8.694,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":54,"ivRaw":12.629,"delta":0.348,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":66.1,"last":55.68,"theta":-1.58,"vega":8.42,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":7,"ivRaw":12.662,"delta":0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.4,"ask":187,"last":162.1,"theta":-1.584,"vega":8.813,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.585,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.8,"ask":183.4,"last":0,"theta":-1.582,"vega":8.854,"contractSymbol":"SPXW  260813C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.439,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.6,"ask":176.2,"last":0,"theta":-1.579,"vega":8.931,"contractSymbol":"SPXW  260813C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":33,"ivRaw":12.298,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.6,"ask":169.2,"last":160.79,"theta":-1.574,"vega":9.001,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.155,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":162.3,"last":0,"theta":-1.568,"vega":9.062,"contractSymbol":"SPXW  260813C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.009,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":155.4,"last":0,"theta":-1.559,"vega":9.115,"contractSymbol":"SPXW  260813C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":11.934,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.5,"ask":152.1,"last":144.26,"theta":-1.553,"vega":9.137,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.86,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":148.8,"last":0,"theta":-1.548,"vega":9.158,"contractSymbol":"SPXW  260813C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.719,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.2,"last":0,"theta":-1.536,"vega":9.19,"contractSymbol":"SPXW  260813C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"call","volume":2,"oi":450,"ivRaw":11.567,"delta":0.517,"gamma":0.001,"optionHigh":130.9,"optionLow":128.3,"bid":135.2,"ask":135.8,"last":130.9,"theta":-1.521,"vega":9.211,"contractSymbol":"SPXW  260813C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":11.416,"delta":0.502,"gamma":0.002,"optionHigh":128,"optionLow":118.8,"bid":129,"ask":129.5,"last":128,"theta":-1.503,"vega":9.219,"contractSymbol":"SPXW  260813C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.273,"delta":0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.8,"ask":123.4,"last":0,"theta":-1.484,"vega":9.214,"contractSymbol":"SPXW  260813C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"call","volume":2,"oi":9,"ivRaw":11.197,"delta":0.478,"gamma":0.002,"optionHigh":117.1,"optionLow":117.1,"bid":119.8,"ask":120.4,"last":117.1,"theta":-1.473,"vega":9.206,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.129,"delta":0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.4,"last":0,"theta":-1.463,"vega":9.194,"contractSymbol":"SPXW  260813C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.798,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.6,"last":0,"theta":-1.823,"vega":9.187,"contractSymbol":"SPXW  260813C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.654,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":105.9,"last":0,"theta":-1.799,"vega":9.157,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.524,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.4,"last":0,"theta":-1.775,"vega":9.116,"contractSymbol":"SPXW  260813C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.338,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.5,"last":0,"theta":-1.735,"vega":9.035,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.032,"delta":0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80,"last":0,"theta":-1.661,"vega":8.844,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":12.755,"delta":0.352,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":68.7,"last":55.9,"theta":-1.578,"vega":8.58,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":36,"ivRaw":12.733,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.8,"ask":190.3,"last":142.28,"theta":-1.58,"vega":8.952,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":115,"ivRaw":12.666,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.2,"ask":186.7,"last":177.61,"theta":-1.579,"vega":8.993,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":21,"ivRaw":12.521,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.1,"ask":179.6,"last":164.29,"theta":-1.576,"vega":9.068,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"call","volume":7,"oi":260,"ivRaw":12.37,"delta":0.585,"gamma":0.001,"optionHigh":170,"optionLow":163.27,"bid":172,"ask":172.5,"last":163.27,"theta":-1.569,"vega":9.136,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":134,"ivRaw":12.228,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.1,"ask":165.6,"last":158,"theta":-1.562,"vega":9.197,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":332,"ivRaw":12.089,"delta":0.559,"gamma":0.001,"optionHigh":152.73,"optionLow":152.73,"bid":158.3,"ask":158.8,"last":152.73,"theta":-1.554,"vega":9.249,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":78,"ivRaw":12.014,"delta":0.553,"gamma":0.001,"optionHigh":146.66,"optionLow":141.78,"bid":154.9,"ask":155.5,"last":146.66,"theta":-1.549,"vega":9.271,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":21,"ivRaw":11.947,"delta":0.546,"gamma":0.001,"optionHigh":149.89,"optionLow":143.05,"bid":151.6,"ask":152.1,"last":143.05,"theta":-1.544,"vega":9.291,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":539,"ivRaw":11.8,"delta":0.532,"gamma":0.001,"optionHigh":147.43,"optionLow":147.43,"bid":145,"ask":145.6,"last":147.43,"theta":-1.531,"vega":9.323,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"call","volume":37,"oi":1124,"ivRaw":11.652,"delta":0.517,"gamma":0.001,"optionHigh":140.89,"optionLow":123.05,"bid":138.6,"ask":139.2,"last":140.89,"theta":-1.516,"vega":9.344,"contractSymbol":"SPXW  260814C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":51,"ivRaw":11.509,"delta":0.503,"gamma":0.001,"optionHigh":132.5,"optionLow":126.01,"bid":132.3,"ask":132.9,"last":130.73,"theta":-1.5,"vega":9.353,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"call","volume":5,"oi":43,"ivRaw":11.359,"delta":0.487,"gamma":0.001,"optionHigh":126.58,"optionLow":122.08,"bid":126.2,"ask":126.7,"last":122.08,"theta":-1.48,"vega":9.349,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":92,"ivRaw":11.29,"delta":0.48,"gamma":0.002,"optionHigh":123.14,"optionLow":121.53,"bid":123.2,"ask":123.7,"last":121.53,"theta":-1.47,"vega":9.342,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":16,"ivRaw":11.217,"delta":0.472,"gamma":0.002,"optionHigh":118.48,"optionLow":118.48,"bid":120.2,"ask":120.7,"last":118.48,"theta":-1.459,"vega":9.331,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":10,"ivRaw":13.929,"delta":0.468,"gamma":0.001,"optionHigh":114.6,"optionLow":108.8,"bid":114.4,"ask":114.9,"last":114.6,"theta":-1.821,"vega":9.324,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"call","volume":21,"oi":662,"ivRaw":13.795,"delta":0.456,"gamma":0.001,"optionHigh":108.8,"optionLow":104.5,"bid":108.7,"ask":109.2,"last":106.1,"theta":-1.798,"vega":9.296,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":16,"ivRaw":13.668,"delta":0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":103.7,"last":98.3,"theta":-1.775,"vega":9.257,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":21,"ivRaw":13.538,"delta":0.43,"gamma":0.001,"optionHigh":96.99,"optionLow":96.99,"bid":97.8,"ask":98.3,"last":96.99,"theta":-1.749,"vega":9.209,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":83,"ivRaw":13.473,"delta":0.423,"gamma":0.001,"optionHigh":95.56,"optionLow":95.45,"bid":95.2,"ask":95.6,"last":95.56,"theta":-1.735,"vega":9.18,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":5,"ivRaw":13.414,"delta":0.417,"gamma":0.001,"optionHigh":92.71,"optionLow":91.89,"bid":92.5,"ask":93.1,"last":91.89,"theta":-1.722,"vega":9.149,"contractSymbol":"SPXW  260814C07630000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.498,"delta":0.752,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":307.8,"ask":313.6,"last":0,"theta":-1.375,"vega":7.711,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.168,"delta":0.733,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":287.2,"ask":292.8,"last":0,"theta":-1.402,"vega":8.018,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.838,"delta":0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.9,"ask":272.4,"last":0,"theta":-1.425,"vega":8.319,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.504,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247,"ask":252.4,"last":0,"theta":-1.444,"vega":8.609,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.163,"delta":0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.5,"ask":231.2,"last":0,"theta":-1.456,"vega":8.883,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":12.82,"delta":0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.5,"ask":212.1,"last":188.9,"theta":-1.462,"vega":9.134,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.461,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":193.7,"last":0,"theta":-1.459,"vega":9.354,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":10,"ivRaw":12.117,"delta":0.581,"gamma":0.001,"optionHigh":163.96,"optionLow":163.96,"bid":175.4,"ask":176,"last":163.96,"theta":-1.45,"vega":9.536,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":14,"ivRaw":11.76,"delta":0.549,"gamma":0.001,"optionHigh":147.73,"optionLow":147.73,"bid":158.3,"ask":158.9,"last":147.73,"theta":-1.43,"vega":9.667,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"call","volume":10,"oi":460,"ivRaw":11.412,"delta":0.514,"gamma":0.001,"optionHigh":140.53,"optionLow":134.77,"bid":142.1,"ask":142.6,"last":134.77,"theta":-1.401,"vega":9.735,"contractSymbol":"SPXW  260817C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"call","volume":8,"oi":59,"ivRaw":11.049,"delta":0.477,"gamma":0.001,"optionHigh":126.9,"optionLow":121.92,"bid":126.6,"ask":127.2,"last":121.92,"theta":-1.357,"vega":9.727,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":62,"ivRaw":13.686,"delta":0.455,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.1,"ask":112.7,"last":105.5,"theta":-1.69,"vega":9.681,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.369,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.5,"ask":99.1,"last":0,"theta":-1.633,"vega":9.565,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"call","volume":4,"oi":4,"ivRaw":13.076,"delta":0.392,"gamma":0.001,"optionHigh":86.1,"optionLow":86.1,"bid":85.9,"ask":86.5,"last":86.1,"theta":-1.568,"vega":9.383,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"call","volume":14,"oi":21,"ivRaw":12.807,"delta":0.359,"gamma":0.001,"optionHigh":75.15,"optionLow":71.59,"bid":74.4,"ask":74.9,"last":71.59,"theta":-1.496,"vega":9.132,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":21,"ivRaw":12.552,"delta":0.327,"gamma":0.001,"optionHigh":63.5,"optionLow":62.6,"bid":63.9,"ask":64.4,"last":62.6,"theta":-1.416,"vega":8.812,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"call","volume":16,"oi":15,"ivRaw":12.304,"delta":0.295,"gamma":0.001,"optionHigh":54.2,"optionLow":54.2,"bid":54.4,"ask":54.9,"last":54.2,"theta":-1.327,"vega":8.424,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"call","volume":3,"oi":2,"ivRaw":12.079,"delta":0.263,"gamma":0.001,"optionHigh":45.87,"optionLow":43.29,"bid":45.9,"ask":46.4,"last":43.29,"theta":-1.234,"vega":7.974,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":2,"ivRaw":11.872,"delta":0.233,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.4,"ask":38.9,"last":31.37,"theta":-1.137,"vega":7.472,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":6,"ivRaw":11.677,"delta":0.204,"gamma":0.001,"optionHigh":31.48,"optionLow":31.48,"bid":31.9,"ask":32.4,"last":31.48,"theta":-1.036,"vega":6.924,"contractSymbol":"SPXW  260817C07800000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.561,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":310.4,"ask":316.2,"last":0,"theta":-1.374,"vega":7.872,"contractSymbol":"SPXW  260818C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.239,"delta":0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":289.8,"ask":295.5,"last":0,"theta":-1.4,"vega":8.176,"contractSymbol":"SPXW  260818C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.904,"delta":0.709,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.6,"ask":275.2,"last":0,"theta":-1.421,"vega":8.472,"contractSymbol":"SPXW  260818C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.572,"delta":0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.8,"ask":255.3,"last":0,"theta":-1.438,"vega":8.757,"contractSymbol":"SPXW  260818C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.227,"delta":0.663,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.2,"ask":233.8,"last":0,"theta":-1.448,"vega":9.026,"contractSymbol":"SPXW  260818C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.885,"delta":0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.3,"ask":214.9,"last":0,"theta":-1.453,"vega":9.273,"contractSymbol":"SPXW  260818C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.538,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196,"ask":196.6,"last":0,"theta":-1.451,"vega":9.489,"contractSymbol":"SPXW  260818C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.189,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.2,"ask":178.8,"last":0,"theta":-1.44,"vega":9.667,"contractSymbol":"SPXW  260818C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.837,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.2,"ask":161.8,"last":0,"theta":-1.42,"vega":9.795,"contractSymbol":"SPXW  260818C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":11.486,"delta":0.514,"gamma":0.001,"optionHigh":145.6,"optionLow":145.6,"bid":144.9,"ask":145.5,"last":145.6,"theta":-1.391,"vega":9.862,"contractSymbol":"SPXW  260818C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":11.122,"delta":0.478,"gamma":0.001,"optionHigh":130.19,"optionLow":130.19,"bid":129.5,"ask":130.1,"last":130.19,"theta":-1.348,"vega":9.854,"contractSymbol":"SPXW  260818C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.803,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.5,"last":0,"theta":-1.682,"vega":9.81,"contractSymbol":"SPXW  260818C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.494,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":101.9,"last":0,"theta":-1.627,"vega":9.698,"contractSymbol":"SPXW  260818C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.199,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.2,"last":0,"theta":-1.564,"vega":9.521,"contractSymbol":"SPXW  260818C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.923,"delta":0.362,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.5,"last":0,"theta":-1.494,"vega":9.278,"contractSymbol":"SPXW  260818C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.665,"delta":0.331,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.3,"ask":66.9,"last":0,"theta":-1.416,"vega":8.967,"contractSymbol":"SPXW  260818C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.419,"delta":0.299,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.7,"ask":57.3,"last":0,"theta":-1.331,"vega":8.59,"contractSymbol":"SPXW  260818C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.2,"delta":0.268,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":48.1,"ask":48.6,"last":0,"theta":-1.241,"vega":8.153,"contractSymbol":"SPXW  260818C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.987,"delta":0.238,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":40.4,"ask":41,"last":0,"theta":-1.146,"vega":7.66,"contractSymbol":"SPXW  260818C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.8,"delta":0.21,"gamma":0.001,"optionHigh":33.93,"optionLow":33.93,"bid":33.7,"ask":34.2,"last":33.93,"theta":-1.05,"vega":7.127,"contractSymbol":"SPXW  260818C07800000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":400,"ivRaw":12.204,"delta":0.566,"gamma":0.001,"optionHigh":178.89,"optionLow":173.88,"bid":179,"ask":180.1,"last":178.89,"theta":-1.413,"vega":10.065,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":172,"ivRaw":12.133,"delta":0.56,"gamma":0.001,"optionHigh":170.58,"optionLow":170.58,"bid":175.6,"ask":176.7,"last":170.58,"theta":-1.409,"vega":10.09,"contractSymbol":"SPX   260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":42,"type":"call","volume":7,"oi":1017,"ivRaw":12.064,"delta":0.554,"gamma":0.001,"optionHigh":173.97,"optionLow":163.5,"bid":172.2,"ask":173.2,"last":173.97,"theta":-1.405,"vega":10.113,"contractSymbol":"SPX   260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":42,"type":"call","volume":7,"oi":1512,"ivRaw":11.992,"delta":0.547,"gamma":0.001,"optionHigh":168.64,"optionLow":159,"bid":168.8,"ask":169.9,"last":163.5,"theta":-1.4,"vega":10.133,"contractSymbol":"SPX   260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":161,"ivRaw":11.927,"delta":0.541,"gamma":0.001,"optionHigh":156.99,"optionLow":156.99,"bid":165.5,"ask":166.6,"last":156.99,"theta":-1.395,"vega":10.151,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"call","volume":16,"oi":141,"ivRaw":11.854,"delta":0.535,"gamma":0.001,"optionHigh":162,"optionLow":155.1,"bid":162.2,"ask":163.3,"last":161,"theta":-1.389,"vega":10.167,"contractSymbol":"SPX   260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"call","volume":4,"oi":243,"ivRaw":11.79,"delta":0.528,"gamma":0.001,"optionHigh":160.72,"optionLow":148.7,"bid":158.9,"ask":160,"last":160.72,"theta":-1.384,"vega":10.18,"contractSymbol":"SPX   260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"call","volume":53,"oi":528,"ivRaw":11.715,"delta":0.521,"gamma":0.001,"optionHigh":153,"optionLow":135.9,"bid":155.7,"ask":156.7,"last":146.22,"theta":-1.377,"vega":10.191,"contractSymbol":"SPX   260821C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"call","volume":177,"oi":13578,"ivRaw":11.65,"delta":0.515,"gamma":0.001,"optionHigh":153.68,"optionLow":132.2,"bid":152.5,"ask":153.5,"last":153.1,"theta":-1.371,"vega":10.198,"contractSymbol":"SPX   260821C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":151,"ivRaw":11.579,"delta":0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.3,"ask":150.4,"last":142.5,"theta":-1.364,"vega":10.203,"contractSymbol":"SPX   260821C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"call","volume":68,"oi":427,"ivRaw":11.505,"delta":0.501,"gamma":0.001,"optionHigh":147.18,"optionLow":139.89,"bid":146.4,"ask":147.1,"last":147.18,"theta":-1.356,"vega":10.206,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"call","volume":1,"oi":161,"ivRaw":11.435,"delta":0.494,"gamma":0.001,"optionHigh":142.75,"optionLow":142.75,"bid":143.3,"ask":144,"last":142.75,"theta":-1.348,"vega":10.205,"contractSymbol":"SPX   260821C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"call","volume":4,"oi":295,"ivRaw":11.365,"delta":0.487,"gamma":0.001,"optionHigh":138.73,"optionLow":132.1,"bid":140.2,"ask":140.9,"last":138.73,"theta":-1.339,"vega":10.201,"contractSymbol":"SPX   260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"call","volume":503,"oi":2193,"ivRaw":11.291,"delta":0.48,"gamma":0.001,"optionHigh":138.37,"optionLow":127.68,"bid":137.2,"ask":137.9,"last":135.85,"theta":-1.33,"vega":10.194,"contractSymbol":"SPX   260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":300,"ivRaw":11.218,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":134.9,"last":127.8,"theta":-1.32,"vega":10.183,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"call","volume":80,"oi":571,"ivRaw":11.149,"delta":0.466,"gamma":0.001,"optionHigh":121.37,"optionLow":121.37,"bid":131.2,"ask":131.9,"last":121.37,"theta":-1.311,"vega":10.169,"contractSymbol":"SPX   260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"call","volume":16,"oi":193,"ivRaw":14.207,"delta":0.471,"gamma":0.001,"optionHigh":128.7,"optionLow":126.68,"bid":128.3,"ask":129,"last":128.7,"theta":-1.685,"vega":10.18,"contractSymbol":"SPX   260821C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"call","volume":8,"oi":212,"ivRaw":14.143,"delta":0.466,"gamma":0.001,"optionHigh":125.8,"optionLow":123.9,"bid":125.4,"ask":126.1,"last":125.8,"theta":-1.676,"vega":10.169,"contractSymbol":"SPX   260821C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"call","volume":2486,"oi":13687,"ivRaw":14.076,"delta":0.46,"gamma":0.001,"optionHigh":123.1,"optionLow":114.3,"bid":122.5,"ask":123.2,"last":123.1,"theta":-1.666,"vega":10.155,"contractSymbol":"SPX   260821C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":92,"ivRaw":14.016,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.4,"last":115.7,"theta":-1.657,"vega":10.14,"contractSymbol":"SPX   260821C07605000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":0,"type":"put","volume":33462,"oi":1761,"ivRaw":18.735,"delta":-0.047,"gamma":0.003,"optionHigh":19,"optionLow":0.45,"bid":0.55,"ask":0.6,"last":0.55,"theta":-0.575,"vega":0.155,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":0,"type":"put","volume":31443,"oi":1876,"ivRaw":17.77,"delta":-0.057,"gamma":0.004,"optionHigh":20.1,"optionLow":0.55,"bid":0.65,"ask":0.7,"last":0.67,"theta":-0.675,"vega":0.179,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":0,"type":"put","volume":45116,"oi":1899,"ivRaw":16.898,"delta":-0.07,"gamma":0.005,"optionHigh":23.1,"optionLow":0.65,"bid":0.8,"ask":0.85,"last":0.82,"theta":-0.825,"vega":0.211,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":0,"type":"put","volume":41021,"oi":2052,"ivRaw":16.047,"delta":-0.088,"gamma":0.006,"optionHigh":25.7,"optionLow":0.8,"bid":1.05,"ask":1.1,"last":1.02,"theta":-1.025,"vega":0.251,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"put","volume":47791,"oi":1186,"ivRaw":15.31,"delta":-0.113,"gamma":0.008,"optionHigh":28.8,"optionLow":1,"bid":1.35,"ask":1.4,"last":1.35,"theta":-1.325,"vega":0.302,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"put","volume":44324,"oi":960,"ivRaw":14.694,"delta":-0.149,"gamma":0.01,"optionHigh":31.5,"optionLow":1.3,"bid":1.75,"ask":1.85,"last":1.8,"theta":-1.773,"vega":0.364,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"put","volume":59496,"oi":1522,"ivRaw":14.051,"delta":-0.194,"gamma":0.012,"optionHigh":36.3,"optionLow":1.8,"bid":2.4,"ask":2.45,"last":2.4,"theta":-2.373,"vega":0.432,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"put","volume":46931,"oi":676,"ivRaw":13.528,"delta":-0.255,"gamma":0.015,"optionHigh":40.1,"optionLow":2.43,"bid":3.2,"ask":3.3,"last":3.17,"theta":-3.25,"vega":0.504,"contractSymbol":"SPXW  260710P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"put","volume":58898,"oi":2750,"ivRaw":12.885,"delta":-0.327,"gamma":0.018,"optionHigh":45.3,"optionLow":3.35,"bid":4.4,"ask":4.5,"last":4.4,"theta":-4.35,"vega":0.567,"contractSymbol":"SPXW  260710P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"put","volume":36753,"oi":321,"ivRaw":12.441,"delta":-0.418,"gamma":0.02,"optionHigh":50.05,"optionLow":4.65,"bid":6,"ask":6.1,"last":6,"theta":-5.95,"vega":0.613,"contractSymbol":"SPXW  260710P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"put","volume":23443,"oi":404,"ivRaw":12.046,"delta":-0.521,"gamma":0.021,"optionHigh":53.9,"optionLow":6.3,"bid":8,"ask":8.1,"last":8,"theta":-8.016,"vega":0.626,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"put","volume":9227,"oi":92,"ivRaw":11.594,"delta":-0.629,"gamma":0.021,"optionHigh":53.4,"optionLow":8.5,"bid":10.6,"ask":10.8,"last":10.7,"theta":-5.619,"vega":0.593,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"put","volume":5170,"oi":171,"ivRaw":11.161,"delta":-0.735,"gamma":0.019,"optionHigh":59.03,"optionLow":11.3,"bid":13.8,"ask":14,"last":13.9,"theta":-3.794,"vega":0.515,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"put","volume":3508,"oi":423,"ivRaw":10.928,"delta":-0.824,"gamma":0.015,"optionHigh":67.34,"optionLow":14.7,"bid":17.6,"ask":17.8,"last":18,"theta":-2.593,"vega":0.406,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"put","volume":3432,"oi":1129,"ivRaw":10.777,"delta":-0.892,"gamma":0.011,"optionHigh":65.83,"optionLow":18.7,"bid":21.9,"ask":22.1,"last":22,"theta":-1.844,"vega":0.291,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"put","volume":1710,"oi":78,"ivRaw":10.86,"delta":-0.936,"gamma":0.007,"optionHigh":72.25,"optionLow":23.1,"bid":26.5,"ask":26.7,"last":26.8,"theta":-1.444,"vega":0.197,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"put","volume":1376,"oi":167,"ivRaw":11.168,"delta":-0.961,"gamma":0.005,"optionHigh":64.7,"optionLow":28.3,"bid":31.3,"ask":31.6,"last":31.76,"theta":-1.244,"vega":0.133,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"put","volume":361,"oi":102,"ivRaw":12.181,"delta":-0.97,"gamma":0.004,"optionHigh":70,"optionLow":32.9,"bid":36.2,"ask":36.5,"last":36.5,"theta":-1.194,"vega":0.108,"contractSymbol":"SPXW  260710P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"put","volume":5094,"oi":1215,"ivRaw":13.035,"delta":-0.977,"gamma":0.003,"optionHigh":90,"optionLow":37.73,"bid":41.2,"ask":41.4,"last":41.3,"theta":-1.144,"vega":0.085,"contractSymbol":"SPXW  260710P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"put","volume":313,"oi":109,"ivRaw":13.66,"delta":-0.984,"gamma":0.002,"optionHigh":79.04,"optionLow":43.2,"bid":45.9,"ask":46.5,"last":47.2,"theta":-1.094,"vega":0.064,"contractSymbol":"SPXW  260710P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":3,"type":"put","volume":1004,"oi":267,"ivRaw":7.996,"delta":-0.199,"gamma":0.005,"optionHigh":22.1,"optionLow":5.89,"bid":6.2,"ask":6.4,"last":6.4,"theta":-2.659,"vega":1.96,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":3,"type":"put","volume":789,"oi":173,"ivRaw":7.796,"delta":-0.219,"gamma":0.005,"optionHigh":29.64,"optionLow":6.5,"bid":6.9,"ask":7.1,"last":6.95,"theta":-2.788,"vega":2.075,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":3,"type":"put","volume":1361,"oi":343,"ivRaw":7.625,"delta":-0.242,"gamma":0.006,"optionHigh":29.09,"optionLow":7.11,"bid":7.7,"ask":7.9,"last":7.75,"theta":-2.934,"vega":2.196,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":3,"type":"put","volume":1169,"oi":1599,"ivRaw":7.455,"delta":-0.268,"gamma":0.006,"optionHigh":31.49,"optionLow":8,"bid":8.6,"ask":8.8,"last":8.66,"theta":-3.075,"vega":2.315,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"put","volume":1435,"oi":397,"ivRaw":7.302,"delta":-0.296,"gamma":0.007,"optionHigh":33.5,"optionLow":8.9,"bid":9.6,"ask":9.8,"last":9.99,"theta":-3.214,"vega":2.43,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"put","volume":1396,"oi":412,"ivRaw":7.132,"delta":-0.327,"gamma":0.007,"optionHigh":39,"optionLow":9.94,"bid":10.8,"ask":11,"last":10.8,"theta":-3.331,"vega":2.537,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"put","volume":1981,"oi":394,"ivRaw":6.961,"delta":-0.361,"gamma":0.008,"optionHigh":42,"optionLow":10.96,"bid":12.1,"ask":12.3,"last":12.5,"theta":-3.428,"vega":2.633,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"put","volume":1105,"oi":229,"ivRaw":6.807,"delta":-0.398,"gamma":0.008,"optionHigh":38.2,"optionLow":12.44,"bid":13.6,"ask":13.8,"last":13.9,"theta":-3.509,"vega":2.712,"contractSymbol":"SPXW  260713P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"put","volume":3230,"oi":989,"ivRaw":6.66,"delta":-0.438,"gamma":0.008,"optionHigh":45.1,"optionLow":13.9,"bid":15.3,"ask":15.5,"last":15.7,"theta":-3.561,"vega":2.769,"contractSymbol":"SPXW  260713P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"put","volume":1981,"oi":113,"ivRaw":6.514,"delta":-0.48,"gamma":0.009,"optionHigh":41,"optionLow":15.8,"bid":17.2,"ask":17.4,"last":17.5,"theta":-3.577,"vega":2.8,"contractSymbol":"SPXW  260713P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"put","volume":1430,"oi":129,"ivRaw":7.199,"delta":-0.521,"gamma":0.008,"optionHigh":52.1,"optionLow":17.6,"bid":19.3,"ask":19.5,"last":19.3,"theta":-3.953,"vega":2.799,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"put","volume":414,"oi":27,"ivRaw":7.049,"delta":-0.561,"gamma":0.008,"optionHigh":40.8,"optionLow":20.2,"bid":21.6,"ask":21.8,"last":22,"theta":-3.879,"vega":2.77,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"put","volume":194,"oi":61,"ivRaw":6.895,"delta":-0.603,"gamma":0.008,"optionHigh":45,"optionLow":22.88,"bid":24.1,"ask":24.4,"last":24.6,"theta":-3.763,"vega":2.709,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"put","volume":224,"oi":190,"ivRaw":6.767,"delta":-0.644,"gamma":0.008,"optionHigh":47,"optionLow":24.8,"bid":26.9,"ask":27.1,"last":27.2,"theta":-3.617,"vega":2.617,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"put","volume":118,"oi":79,"ivRaw":6.634,"delta":-0.686,"gamma":0.008,"optionHigh":59,"optionLow":28.8,"bid":29.9,"ask":30.2,"last":30.3,"theta":-3.429,"vega":2.492,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"put","volume":21,"oi":14,"ivRaw":6.534,"delta":-0.726,"gamma":0.007,"optionHigh":47.43,"optionLow":30.5,"bid":32.3,"ask":33.9,"last":32.3,"theta":-3.225,"vega":2.339,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"put","volume":26,"oi":125,"ivRaw":6.431,"delta":-0.765,"gamma":0.007,"optionHigh":55.32,"optionLow":35,"bid":35.8,"ask":37.4,"last":35,"theta":-2.991,"vega":2.16,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"put","volume":46,"oi":80,"ivRaw":6.321,"delta":-0.801,"gamma":0.006,"optionHigh":51.67,"optionLow":43.52,"bid":39.4,"ask":41,"last":45.05,"theta":-2.738,"vega":1.958,"contractSymbol":"SPXW  260713P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"put","volume":157,"oi":130,"ivRaw":6.213,"delta":-0.835,"gamma":0.006,"optionHigh":67.2,"optionLow":44.56,"bid":43.3,"ask":45.1,"last":44.56,"theta":-2.476,"vega":1.741,"contractSymbol":"SPXW  260713P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"put","volume":6,"oi":2,"ivRaw":6.147,"delta":-0.864,"gamma":0.005,"optionHigh":56.29,"optionLow":50.8,"bid":47.5,"ask":49.1,"last":50.8,"theta":-2.238,"vega":1.528,"contractSymbol":"SPXW  260713P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":4,"type":"put","volume":1557,"oi":265,"ivRaw":9.484,"delta":-0.267,"gamma":0.004,"optionHigh":22.37,"optionLow":11.78,"bid":12.5,"ask":12.7,"last":12.7,"theta":-3.306,"vega":2.65,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":4,"type":"put","volume":66,"oi":156,"ivRaw":9.336,"delta":-0.286,"gamma":0.005,"optionHigh":24.2,"optionLow":12.73,"bid":13.5,"ask":13.7,"last":13.67,"theta":-3.394,"vega":2.742,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":4,"type":"put","volume":113,"oi":249,"ivRaw":9.197,"delta":-0.306,"gamma":0.005,"optionHigh":31,"optionLow":13.85,"bid":14.6,"ask":14.8,"last":14.9,"theta":-3.478,"vega":2.83,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":4,"type":"put","volume":256,"oi":1145,"ivRaw":9.074,"delta":-0.328,"gamma":0.005,"optionHigh":37,"optionLow":15.2,"bid":15.8,"ask":16,"last":16.1,"theta":-3.562,"vega":2.914,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"put","volume":287,"oi":126,"ivRaw":8.932,"delta":-0.351,"gamma":0.005,"optionHigh":33.5,"optionLow":18.4,"bid":17.1,"ask":17.3,"last":18.56,"theta":-3.627,"vega":2.991,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"put","volume":218,"oi":191,"ivRaw":8.801,"delta":-0.376,"gamma":0.005,"optionHigh":45.09,"optionLow":17.81,"bid":18.5,"ask":18.8,"last":18.7,"theta":-3.685,"vega":3.06,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"put","volume":306,"oi":115,"ivRaw":8.651,"delta":-0.401,"gamma":0.006,"optionHigh":47.79,"optionLow":19.8,"bid":20.1,"ask":20.3,"last":20.2,"theta":-3.719,"vega":3.118,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"put","volume":220,"oi":133,"ivRaw":8.526,"delta":-0.428,"gamma":0.006,"optionHigh":40.2,"optionLow":22,"bid":21.8,"ask":22,"last":22,"theta":-3.749,"vega":3.165,"contractSymbol":"SPXW  260714P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"put","volume":377,"oi":327,"ivRaw":8.391,"delta":-0.456,"gamma":0.006,"optionHigh":42.9,"optionLow":22.3,"bid":23.6,"ask":23.8,"last":24,"theta":-3.757,"vega":3.198,"contractSymbol":"SPXW  260714P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"put","volume":402,"oi":26,"ivRaw":8.274,"delta":-0.486,"gamma":0.006,"optionHigh":41.8,"optionLow":25,"bid":25.6,"ask":25.8,"last":26.3,"theta":-3.753,"vega":3.215,"contractSymbol":"SPXW  260714P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"put","volume":151,"oi":73,"ivRaw":8.143,"delta":-0.516,"gamma":0.006,"optionHigh":46,"optionLow":26.14,"bid":27.7,"ask":27.9,"last":27.9,"theta":-3.722,"vega":3.214,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"put","volume":49,"oi":20,"ivRaw":8.994,"delta":-0.542,"gamma":0.005,"optionHigh":49.9,"optionLow":28.4,"bid":30,"ask":30.2,"last":29.7,"theta":-4.074,"vega":3.199,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"put","volume":55,"oi":27,"ivRaw":8.881,"delta":-0.569,"gamma":0.005,"optionHigh":51.57,"optionLow":32.7,"bid":32.4,"ask":32.7,"last":33.7,"theta":-4.008,"vega":3.167,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"put","volume":200,"oi":141,"ivRaw":8.775,"delta":-0.598,"gamma":0.005,"optionHigh":54.9,"optionLow":33.9,"bid":35,"ask":35.3,"last":35.4,"theta":-3.926,"vega":3.119,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"put","volume":83,"oi":92,"ivRaw":8.656,"delta":-0.627,"gamma":0.005,"optionHigh":59.35,"optionLow":36.5,"bid":37.8,"ask":38,"last":37.3,"theta":-3.817,"vega":3.052,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"put","volume":62,"oi":12,"ivRaw":8.565,"delta":-0.655,"gamma":0.005,"optionHigh":52.7,"optionLow":40.1,"bid":40.7,"ask":40.9,"last":40.1,"theta":-3.7,"vega":2.97,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"put","volume":49,"oi":14,"ivRaw":8.458,"delta":-0.683,"gamma":0.005,"optionHigh":56.5,"optionLow":41.8,"bid":43.7,"ask":44,"last":44,"theta":-3.559,"vega":2.87,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"put","volume":40,"oi":45,"ivRaw":8.35,"delta":-0.711,"gamma":0.005,"optionHigh":54,"optionLow":45.1,"bid":46.9,"ask":47.3,"last":46.5,"theta":-3.4,"vega":2.753,"contractSymbol":"SPXW  260714P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"put","volume":400,"oi":101,"ivRaw":8.261,"delta":-0.738,"gamma":0.005,"optionHigh":65.67,"optionLow":51.97,"bid":48.6,"ask":52.5,"last":53.78,"theta":-3.236,"vega":2.623,"contractSymbol":"SPXW  260714P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"put","volume":9,"oi":3,"ivRaw":8.153,"delta":-0.765,"gamma":0.005,"optionHigh":61.24,"optionLow":51.13,"bid":52.3,"ask":56.3,"last":51.13,"theta":-3.05,"vega":2.477,"contractSymbol":"SPXW  260714P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":5,"type":"put","volume":148,"oi":475,"ivRaw":9.953,"delta":-0.298,"gamma":0.004,"optionHigh":25.2,"optionLow":16.99,"bid":17,"ask":17.2,"last":16.99,"theta":-3.298,"vega":3.115,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":5,"type":"put","volume":130,"oi":118,"ivRaw":9.843,"delta":-0.316,"gamma":0.004,"optionHigh":29.43,"optionLow":18.09,"bid":18.1,"ask":18.3,"last":18.15,"theta":-3.365,"vega":3.195,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":5,"type":"put","volume":53,"oi":81,"ivRaw":9.704,"delta":-0.335,"gamma":0.004,"optionHigh":29.7,"optionLow":19.09,"bid":19.3,"ask":19.6,"last":19.09,"theta":-3.415,"vega":3.27,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":5,"type":"put","volume":110,"oi":260,"ivRaw":9.57,"delta":-0.354,"gamma":0.004,"optionHigh":38.54,"optionLow":20,"bid":20.7,"ask":20.9,"last":20.6,"theta":-3.459,"vega":3.34,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"put","volume":88,"oi":85,"ivRaw":9.436,"delta":-0.374,"gamma":0.004,"optionHigh":51.9,"optionLow":24,"bid":22.1,"ask":22.3,"last":24.3,"theta":-3.496,"vega":3.403,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"put","volume":73,"oi":124,"ivRaw":9.306,"delta":-0.396,"gamma":0.005,"optionHigh":43.54,"optionLow":23.78,"bid":23.6,"ask":23.8,"last":23.78,"theta":-3.524,"vega":3.459,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"put","volume":150,"oi":57,"ivRaw":9.174,"delta":-0.418,"gamma":0.005,"optionHigh":46.5,"optionLow":24.2,"bid":25.2,"ask":25.4,"last":24.2,"theta":-3.543,"vega":3.506,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"put","volume":49,"oi":49,"ivRaw":9.042,"delta":-0.441,"gamma":0.005,"optionHigh":39.3,"optionLow":29.6,"bid":26.9,"ask":27.2,"last":35.1,"theta":-3.549,"vega":3.543,"contractSymbol":"SPXW  260715P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"put","volume":388,"oi":1652,"ivRaw":8.919,"delta":-0.465,"gamma":0.005,"optionHigh":46.11,"optionLow":27.4,"bid":28.7,"ask":29,"last":28.53,"theta":-3.548,"vega":3.569,"contractSymbol":"SPXW  260715P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"put","volume":114,"oi":26,"ivRaw":8.792,"delta":-0.49,"gamma":0.005,"optionHigh":51,"optionLow":29.8,"bid":30.7,"ask":31,"last":31.2,"theta":-3.533,"vega":3.581,"contractSymbol":"SPXW  260715P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"put","volume":239,"oi":53,"ivRaw":8.674,"delta":-0.515,"gamma":0.005,"optionHigh":63.8,"optionLow":31.8,"bid":32.8,"ask":33,"last":31.8,"theta":-3.506,"vega":3.58,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"put","volume":13,"oi":5,"ivRaw":9.631,"delta":-0.536,"gamma":0.005,"optionHigh":48.6,"optionLow":36.55,"bid":35,"ask":35.3,"last":38.1,"theta":-3.858,"vega":3.568,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"put","volume":28,"oi":46,"ivRaw":9.519,"delta":-0.56,"gamma":0.005,"optionHigh":50.4,"optionLow":36.59,"bid":37.4,"ask":37.6,"last":36.59,"theta":-3.806,"vega":3.542,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"put","volume":31,"oi":35,"ivRaw":9.41,"delta":-0.584,"gamma":0.005,"optionHigh":61,"optionLow":42.5,"bid":39.8,"ask":40.1,"last":42.6,"theta":-3.742,"vega":3.503,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"put","volume":27,"oi":59,"ivRaw":9.296,"delta":-0.608,"gamma":0.005,"optionHigh":55,"optionLow":42.1,"bid":42.5,"ask":42.7,"last":42.1,"theta":-3.664,"vega":3.45,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"put","volume":19,"oi":21,"ivRaw":9.187,"delta":-0.632,"gamma":0.005,"optionHigh":60,"optionLow":43.46,"bid":45.2,"ask":45.5,"last":43.46,"theta":-3.574,"vega":3.383,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"put","volume":39,"oi":3,"ivRaw":9.085,"delta":-0.656,"gamma":0.005,"optionHigh":61.35,"optionLow":47.7,"bid":48.1,"ask":48.4,"last":47.7,"theta":-3.473,"vega":3.303,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"put","volume":10,"oi":4,"ivRaw":8.989,"delta":-0.68,"gamma":0.004,"optionHigh":61.8,"optionLow":50.6,"bid":51.2,"ask":51.4,"last":50.6,"theta":-3.363,"vega":3.209,"contractSymbol":"SPXW  260715P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"put","volume":26,"oi":80,"ivRaw":8.884,"delta":-0.704,"gamma":0.004,"optionHigh":59.57,"optionLow":52.32,"bid":54.2,"ask":54.7,"last":53.8,"theta":-3.238,"vega":3.101,"contractSymbol":"SPXW  260715P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"put","volume":2,"oi":2,"ivRaw":8.786,"delta":-0.728,"gamma":0.004,"optionHigh":61.92,"optionLow":61.26,"bid":55.7,"ask":59.5,"last":61.26,"theta":-3.106,"vega":2.981,"contractSymbol":"SPXW  260715P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":6,"type":"put","volume":80,"oi":65,"ivRaw":10.287,"delta":-0.319,"gamma":0.004,"optionHigh":36.53,"optionLow":21.5,"bid":21,"ask":21.2,"last":22.86,"theta":-3.189,"vega":3.504,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":6,"type":"put","volume":60,"oi":163,"ivRaw":10.158,"delta":-0.335,"gamma":0.004,"optionHigh":33.9,"optionLow":22,"bid":22.2,"ask":22.4,"last":22,"theta":-3.226,"vega":3.575,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":6,"type":"put","volume":92,"oi":192,"ivRaw":10.032,"delta":-0.352,"gamma":0.004,"optionHigh":33.37,"optionLow":22.9,"bid":23.5,"ask":23.8,"last":22.9,"theta":-3.26,"vega":3.642,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":6,"type":"put","volume":162,"oi":1111,"ivRaw":9.902,"delta":-0.369,"gamma":0.004,"optionHigh":39.2,"optionLow":24.05,"bid":24.9,"ask":25.1,"last":24.75,"theta":-3.286,"vega":3.703,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"put","volume":102,"oi":90,"ivRaw":9.79,"delta":-0.388,"gamma":0.004,"optionHigh":39.8,"optionLow":28,"bid":26.4,"ask":26.6,"last":39.2,"theta":-3.312,"vega":3.759,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"put","volume":43,"oi":124,"ivRaw":9.655,"delta":-0.407,"gamma":0.004,"optionHigh":41.7,"optionLow":29.9,"bid":27.9,"ask":28.1,"last":31.72,"theta":-3.324,"vega":3.808,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"put","volume":164,"oi":430,"ivRaw":9.533,"delta":-0.427,"gamma":0.004,"optionHigh":55.6,"optionLow":28.6,"bid":29.5,"ask":29.8,"last":29.82,"theta":-3.331,"vega":3.848,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"put","volume":30,"oi":42,"ivRaw":9.415,"delta":-0.447,"gamma":0.004,"optionHigh":52.92,"optionLow":31,"bid":31.3,"ask":31.5,"last":31,"theta":-3.332,"vega":3.88,"contractSymbol":"SPXW  260716P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"put","volume":433,"oi":787,"ivRaw":9.299,"delta":-0.468,"gamma":0.004,"optionHigh":60,"optionLow":32.28,"bid":33.1,"ask":33.3,"last":33.37,"theta":-3.325,"vega":3.902,"contractSymbol":"SPXW  260716P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"put","volume":125,"oi":28,"ivRaw":9.167,"delta":-0.49,"gamma":0.004,"optionHigh":52.09,"optionLow":35.17,"bid":35,"ask":35.3,"last":35.17,"theta":-3.304,"vega":3.913,"contractSymbol":"SPXW  260716P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"put","volume":138,"oi":256,"ivRaw":9.043,"delta":-0.512,"gamma":0.004,"optionHigh":52,"optionLow":36.2,"bid":37.1,"ask":37.3,"last":37.3,"theta":-3.275,"vega":3.912,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"put","volume":58,"oi":32,"ivRaw":10.104,"delta":-0.531,"gamma":0.004,"optionHigh":63.3,"optionLow":40.44,"bid":39.3,"ask":39.5,"last":40.44,"theta":-3.628,"vega":3.903,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"put","volume":40,"oi":50,"ivRaw":9.996,"delta":-0.551,"gamma":0.004,"optionHigh":50.05,"optionLow":42.2,"bid":41.5,"ask":41.8,"last":43.5,"theta":-3.585,"vega":3.882,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"put","volume":11,"oi":90,"ivRaw":9.883,"delta":-0.572,"gamma":0.004,"optionHigh":53,"optionLow":44.6,"bid":43.9,"ask":44.2,"last":44.6,"theta":-3.531,"vega":3.849,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"put","volume":14,"oi":45,"ivRaw":9.768,"delta":-0.593,"gamma":0.004,"optionHigh":53.09,"optionLow":47.5,"bid":46.4,"ask":46.7,"last":52.7,"theta":-3.466,"vega":3.806,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"put","volume":0,"oi":2,"ivRaw":9.665,"delta":-0.615,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":49.1,"ask":49.3,"last":66.38,"theta":-3.397,"vega":3.751,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"put","volume":45,"oi":5,"ivRaw":9.544,"delta":-0.636,"gamma":0.004,"optionHigh":61.15,"optionLow":50,"bid":51.8,"ask":52.1,"last":50.6,"theta":-3.311,"vega":3.683,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"put","volume":6,"oi":33,"ivRaw":9.445,"delta":-0.658,"gamma":0.004,"optionHigh":58.4,"optionLow":55,"bid":54.7,"ask":55,"last":55.5,"theta":-3.224,"vega":3.604,"contractSymbol":"SPXW  260716P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"put","volume":23,"oi":114,"ivRaw":9.343,"delta":-0.679,"gamma":0.004,"optionHigh":65.5,"optionLow":60,"bid":57.7,"ask":58,"last":60.81,"theta":-3.127,"vega":3.512,"contractSymbol":"SPXW  260716P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"put","volume":0,"oi":1,"ivRaw":9.25,"delta":-0.7,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":60.8,"ask":61.1,"last":79.6,"theta":-3.025,"vega":3.41,"contractSymbol":"SPXW  260716P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":7,"type":"put","volume":37,"oi":504,"ivRaw":10.351,"delta":-0.323,"gamma":0.003,"optionHigh":31.81,"optionLow":23.2,"bid":22.6,"ask":23,"last":29.57,"theta":-2.952,"vega":3.722,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":7,"type":"put","volume":3,"oi":236,"ivRaw":10.224,"delta":-0.338,"gamma":0.003,"optionHigh":30.52,"optionLow":27.1,"bid":23.8,"ask":24.2,"last":30.52,"theta":-2.977,"vega":3.791,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":7,"type":"put","volume":61,"oi":571,"ivRaw":10.108,"delta":-0.354,"gamma":0.004,"optionHigh":36.45,"optionLow":25.44,"bid":25.1,"ask":25.5,"last":25.6,"theta":-3.001,"vega":3.856,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":7,"type":"put","volume":52,"oi":1805,"ivRaw":9.983,"delta":-0.37,"gamma":0.004,"optionHigh":39.6,"optionLow":27.58,"bid":26.5,"ask":26.9,"last":33.15,"theta":-3.018,"vega":3.916,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"put","volume":100,"oi":1059,"ivRaw":9.873,"delta":-0.388,"gamma":0.004,"optionHigh":44.57,"optionLow":28.78,"bid":27.9,"ask":28.4,"last":28.78,"theta":-3.034,"vega":3.972,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"put","volume":41,"oi":228,"ivRaw":9.744,"delta":-0.405,"gamma":0.004,"optionHigh":42.2,"optionLow":30.87,"bid":29.4,"ask":29.9,"last":38.5,"theta":-3.037,"vega":4.02,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"put","volume":41,"oi":500,"ivRaw":9.621,"delta":-0.424,"gamma":0.004,"optionHigh":49.5,"optionLow":31.2,"bid":31.1,"ask":31.5,"last":31.2,"theta":-3.037,"vega":4.062,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"put","volume":103,"oi":272,"ivRaw":9.501,"delta":-0.443,"gamma":0.004,"optionHigh":47.1,"optionLow":34.27,"bid":32.8,"ask":33.2,"last":34.6,"theta":-3.03,"vega":4.095,"contractSymbol":"SPX   260717P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"put","volume":1825,"oi":19463,"ivRaw":9.382,"delta":-0.463,"gamma":0.004,"optionHigh":59.5,"optionLow":33.4,"bid":34.5,"ask":35,"last":34.63,"theta":-3.016,"vega":4.119,"contractSymbol":"SPX   260717P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"put","volume":53,"oi":201,"ivRaw":9.263,"delta":-0.483,"gamma":0.004,"optionHigh":44.91,"optionLow":36,"bid":36.4,"ask":36.9,"last":36,"theta":-2.994,"vega":4.134,"contractSymbol":"SPX   260717P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"put","volume":76,"oi":597,"ivRaw":9.146,"delta":-0.504,"gamma":0.004,"optionHigh":56.1,"optionLow":37.5,"bid":38.5,"ask":38.9,"last":37.5,"theta":-2.966,"vega":4.137,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"put","volume":23,"oi":399,"ivRaw":10.268,"delta":-0.521,"gamma":0.004,"optionHigh":57.2,"optionLow":40.4,"bid":40.6,"ask":41.2,"last":41.2,"theta":-3.315,"vega":4.131,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":187,"ivRaw":10.152,"delta":-0.541,"gamma":0.004,"optionHigh":52.16,"optionLow":45.18,"bid":42.8,"ask":43.4,"last":45.52,"theta":-3.27,"vega":4.116,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":1659,"ivRaw":10.035,"delta":-0.56,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":45,"ask":45.7,"last":80.2,"theta":-3.217,"vega":4.09,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"put","volume":15,"oi":959,"ivRaw":9.92,"delta":-0.58,"gamma":0.004,"optionHigh":62,"optionLow":47.58,"bid":47.5,"ask":48.1,"last":47.58,"theta":-3.157,"vega":4.054,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":417,"ivRaw":9.816,"delta":-0.6,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":50,"ask":50.8,"last":100.17,"theta":-3.091,"vega":4.007,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":480,"ivRaw":9.709,"delta":-0.62,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":52.7,"ask":53.3,"last":77.9,"theta":-3.019,"vega":3.949,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":172,"ivRaw":9.614,"delta":-0.64,"gamma":0.004,"optionHigh":66.2,"optionLow":57,"bid":55.4,"ask":56.2,"last":58.7,"theta":-2.941,"vega":3.88,"contractSymbol":"SPX   260717P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"put","volume":266,"oi":26829,"ivRaw":9.503,"delta":-0.66,"gamma":0.004,"optionHigh":80.07,"optionLow":56.92,"bid":57.9,"ask":60,"last":56.92,"theta":-2.85,"vega":3.798,"contractSymbol":"SPX   260717P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":129,"ivRaw":9.403,"delta":-0.68,"gamma":0.004,"optionHigh":71.8,"optionLow":67,"bid":60.9,"ask":63,"last":68,"theta":-2.756,"vega":3.707,"contractSymbol":"SPX   260717P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":10,"type":"put","volume":13,"oi":248,"ivRaw":9.759,"delta":-0.35,"gamma":0.003,"optionHigh":36.47,"optionLow":28.38,"bid":29.1,"ask":29.4,"last":28.38,"theta":-2.413,"vega":4.666,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":10,"type":"put","volume":12,"oi":51,"ivRaw":9.66,"delta":-0.364,"gamma":0.003,"optionHigh":39.5,"optionLow":32,"bid":30.4,"ask":30.8,"last":32.04,"theta":-2.428,"vega":4.731,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":10,"type":"put","volume":59,"oi":121,"ivRaw":9.561,"delta":-0.378,"gamma":0.003,"optionHigh":50.38,"optionLow":31.8,"bid":31.8,"ask":32.2,"last":31.8,"theta":-2.44,"vega":4.791,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":10,"type":"put","volume":58,"oi":413,"ivRaw":9.454,"delta":-0.393,"gamma":0.003,"optionHigh":40.4,"optionLow":36.55,"bid":33.3,"ask":33.6,"last":38.05,"theta":-2.446,"vega":4.845,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"put","volume":62,"oi":135,"ivRaw":9.344,"delta":-0.408,"gamma":0.003,"optionHigh":44.5,"optionLow":34.63,"bid":34.8,"ask":35.2,"last":35.26,"theta":-2.45,"vega":4.894,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"put","volume":23,"oi":77,"ivRaw":9.238,"delta":-0.424,"gamma":0.003,"optionHigh":48,"optionLow":39.3,"bid":36.4,"ask":36.7,"last":39.3,"theta":-2.45,"vega":4.936,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"put","volume":18,"oi":100,"ivRaw":9.129,"delta":-0.44,"gamma":0.003,"optionHigh":60.35,"optionLow":39.98,"bid":38.1,"ask":38.4,"last":39.98,"theta":-2.446,"vega":4.971,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"put","volume":23,"oi":35,"ivRaw":9.023,"delta":-0.457,"gamma":0.003,"optionHigh":48.4,"optionLow":39.6,"bid":39.8,"ask":40.2,"last":39.73,"theta":-2.439,"vega":4.998,"contractSymbol":"SPXW  260720P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"put","volume":74,"oi":421,"ivRaw":8.921,"delta":-0.474,"gamma":0.004,"optionHigh":54.53,"optionLow":41.42,"bid":41.6,"ask":42,"last":41.42,"theta":-2.429,"vega":5.017,"contractSymbol":"SPXW  260720P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"put","volume":38,"oi":39,"ivRaw":8.804,"delta":-0.492,"gamma":0.004,"optionHigh":55.79,"optionLow":44,"bid":43.5,"ask":43.9,"last":44,"theta":-2.41,"vega":5.026,"contractSymbol":"SPXW  260720P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"put","volume":36,"oi":546,"ivRaw":8.696,"delta":-0.51,"gamma":0.004,"optionHigh":56.04,"optionLow":44.84,"bid":45.5,"ask":45.9,"last":45.2,"theta":-2.389,"vega":5.025,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"put","volume":30,"oi":125,"ivRaw":10.113,"delta":-0.524,"gamma":0.003,"optionHigh":60,"optionLow":47.2,"bid":47.6,"ask":48,"last":47.2,"theta":-2.75,"vega":5.018,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":68,"ivRaw":10.012,"delta":-0.539,"gamma":0.003,"optionHigh":57.26,"optionLow":56.32,"bid":49.8,"ask":50.2,"last":57.26,"theta":-2.721,"vega":5.002,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"put","volume":16,"oi":98,"ivRaw":9.918,"delta":-0.556,"gamma":0.003,"optionHigh":63.1,"optionLow":52.76,"bid":52,"ask":52.4,"last":52.76,"theta":-2.691,"vega":4.978,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":24,"ivRaw":9.808,"delta":-0.572,"gamma":0.003,"optionHigh":55.39,"optionLow":55.39,"bid":54.4,"ask":54.7,"last":55.39,"theta":-2.652,"vega":4.943,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":9.709,"delta":-0.589,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.8,"ask":57.2,"last":0,"theta":-2.611,"vega":4.9,"contractSymbol":"SPXW  260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":11,"ivRaw":9.614,"delta":-0.606,"gamma":0.003,"optionHigh":62.53,"optionLow":62.53,"bid":59.4,"ask":59.7,"last":62.53,"theta":-2.568,"vega":4.848,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":2,"ivRaw":9.52,"delta":-0.623,"gamma":0.003,"optionHigh":62.04,"optionLow":62.04,"bid":62,"ask":62.4,"last":62.04,"theta":-2.52,"vega":4.786,"contractSymbol":"SPXW  260720P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"put","volume":11,"oi":839,"ivRaw":9.428,"delta":-0.64,"gamma":0.003,"optionHigh":75.46,"optionLow":67.12,"bid":64.7,"ask":65.2,"last":74.5,"theta":-2.468,"vega":4.714,"contractSymbol":"SPXW  260720P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":0,"ivRaw":9.327,"delta":-0.657,"gamma":0.003,"optionHigh":67.54,"optionLow":67.54,"bid":67.6,"ask":67.9,"last":67.54,"theta":-2.409,"vega":4.631,"contractSymbol":"SPXW  260720P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":11,"type":"put","volume":1,"oi":69,"ivRaw":9.979,"delta":-0.359,"gamma":0.003,"optionHigh":32.49,"optionLow":32.49,"bid":32.4,"ask":32.7,"last":32.49,"theta":-2.364,"vega":4.935,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":11,"type":"put","volume":2,"oi":62,"ivRaw":9.887,"delta":-0.372,"gamma":0.003,"optionHigh":34.61,"optionLow":34.61,"bid":33.7,"ask":34.1,"last":34.61,"theta":-2.376,"vega":4.995,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":11,"type":"put","volume":3,"oi":59,"ivRaw":9.784,"delta":-0.385,"gamma":0.003,"optionHigh":39.4,"optionLow":36.03,"bid":35.2,"ask":35.5,"last":36.03,"theta":-2.382,"vega":5.05,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":11,"type":"put","volume":18,"oi":98,"ivRaw":9.687,"delta":-0.399,"gamma":0.003,"optionHigh":41.4,"optionLow":38.46,"bid":36.6,"ask":37,"last":40.47,"theta":-2.388,"vega":5.101,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"put","volume":11,"oi":54,"ivRaw":9.572,"delta":-0.414,"gamma":0.003,"optionHigh":44.4,"optionLow":41.29,"bid":38.2,"ask":38.5,"last":41.29,"theta":-2.386,"vega":5.146,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":42,"ivRaw":9.469,"delta":-0.428,"gamma":0.003,"optionHigh":52.2,"optionLow":42.2,"bid":39.8,"ask":40.1,"last":42.2,"theta":-2.384,"vega":5.184,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"put","volume":9,"oi":29,"ivRaw":9.37,"delta":-0.444,"gamma":0.003,"optionHigh":48,"optionLow":41.56,"bid":41.5,"ask":41.8,"last":41.56,"theta":-2.38,"vega":5.217,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"put","volume":17,"oi":170,"ivRaw":9.257,"delta":-0.459,"gamma":0.003,"optionHigh":53.39,"optionLow":46.18,"bid":43.2,"ask":43.6,"last":46.18,"theta":-2.369,"vega":5.242,"contractSymbol":"SPXW  260721P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"put","volume":43,"oi":282,"ivRaw":9.157,"delta":-0.475,"gamma":0.003,"optionHigh":53.6,"optionLow":45,"bid":45,"ask":45.4,"last":45,"theta":-2.359,"vega":5.259,"contractSymbol":"SPXW  260721P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"put","volume":3,"oi":3,"ivRaw":9.054,"delta":-0.492,"gamma":0.003,"optionHigh":50.03,"optionLow":47.25,"bid":46.9,"ask":47.3,"last":47.25,"theta":-2.343,"vega":5.268,"contractSymbol":"SPXW  260721P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"put","volume":72,"oi":86,"ivRaw":8.954,"delta":-0.509,"gamma":0.003,"optionHigh":78.38,"optionLow":50.4,"bid":48.9,"ask":49.3,"last":50.93,"theta":-2.324,"vega":5.268,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":14,"ivRaw":10.436,"delta":-0.521,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":51,"ask":51.3,"last":66.3,"theta":-2.683,"vega":5.261,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":81,"ivRaw":10.338,"delta":-0.536,"gamma":0.003,"optionHigh":67,"optionLow":66.9,"bid":53,"ask":53.5,"last":67,"theta":-2.657,"vega":5.247,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":99,"ivRaw":10.233,"delta":-0.551,"gamma":0.003,"optionHigh":61.6,"optionLow":61.5,"bid":55.2,"ask":55.7,"last":61.6,"theta":-2.626,"vega":5.226,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"put","volume":1,"oi":20,"ivRaw":10.141,"delta":-0.566,"gamma":0.003,"optionHigh":59.37,"optionLow":59.37,"bid":57.6,"ask":58,"last":59.37,"theta":-2.595,"vega":5.196,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":1,"ivRaw":10.043,"delta":-0.581,"gamma":0.003,"optionHigh":65.6,"optionLow":65.5,"bid":60,"ask":60.4,"last":65.6,"theta":-2.558,"vega":5.158,"contractSymbol":"SPXW  260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":3,"ivRaw":9.95,"delta":-0.597,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.4,"ask":62.9,"last":94.99,"theta":-2.519,"vega":5.111,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.851,"delta":-0.613,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.1,"ask":65.6,"last":0,"theta":-2.476,"vega":5.056,"contractSymbol":"SPXW  260721P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":26,"ivRaw":9.754,"delta":-0.629,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.2,"last":85.09,"theta":-2.428,"vega":4.991,"contractSymbol":"SPXW  260721P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.67,"delta":-0.644,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":70.9,"last":0,"theta":-2.381,"vega":4.919,"contractSymbol":"SPXW  260721P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":12,"type":"put","volume":2,"oi":85,"ivRaw":10.219,"delta":-0.367,"gamma":0.003,"optionHigh":44.63,"optionLow":36.93,"bid":35.7,"ask":36.1,"last":36.93,"theta":-2.329,"vega":5.191,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":12,"type":"put","volume":3,"oi":16,"ivRaw":10.114,"delta":-0.379,"gamma":0.003,"optionHigh":38.82,"optionLow":38.04,"bid":37.1,"ask":37.5,"last":38.82,"theta":-2.334,"vega":5.246,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":12,"type":"put","volume":25,"oi":82,"ivRaw":10.012,"delta":-0.392,"gamma":0.003,"optionHigh":44.17,"optionLow":38.3,"bid":38.6,"ask":38.9,"last":38.3,"theta":-2.337,"vega":5.298,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":148,"ivRaw":9.913,"delta":-0.405,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":40.1,"ask":40.4,"last":53.06,"theta":-2.34,"vega":5.345,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"put","volume":10,"oi":106,"ivRaw":9.811,"delta":-0.419,"gamma":0.003,"optionHigh":47.01,"optionLow":43.65,"bid":41.6,"ask":42,"last":46.4,"theta":-2.339,"vega":5.386,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":22,"ivRaw":9.707,"delta":-0.433,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":43.2,"ask":43.6,"last":55,"theta":-2.334,"vega":5.422,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"put","volume":61,"oi":37,"ivRaw":9.609,"delta":-0.447,"gamma":0.003,"optionHigh":67.9,"optionLow":45.6,"bid":44.9,"ask":45.3,"last":45.6,"theta":-2.329,"vega":5.452,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"put","volume":3,"oi":1,"ivRaw":9.507,"delta":-0.462,"gamma":0.003,"optionHigh":55.4,"optionLow":47.49,"bid":46.7,"ask":47.1,"last":47.49,"theta":-2.32,"vega":5.475,"contractSymbol":"SPXW  260722P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"put","volume":13,"oi":121,"ivRaw":9.41,"delta":-0.477,"gamma":0.003,"optionHigh":60.4,"optionLow":47.4,"bid":48.5,"ask":48.9,"last":48.09,"theta":-2.309,"vega":5.491,"contractSymbol":"SPXW  260722P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"put","volume":57,"oi":17,"ivRaw":9.313,"delta":-0.492,"gamma":0.003,"optionHigh":62.5,"optionLow":49.8,"bid":50.4,"ask":50.8,"last":49.8,"theta":-2.295,"vega":5.499,"contractSymbol":"SPXW  260722P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"put","volume":25,"oi":24,"ivRaw":9.205,"delta":-0.508,"gamma":0.003,"optionHigh":65.1,"optionLow":51.2,"bid":52.4,"ask":52.7,"last":51.2,"theta":-2.274,"vega":5.499,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"put","volume":21,"oi":7,"ivRaw":9.103,"delta":-0.524,"gamma":0.003,"optionHigh":58.5,"optionLow":55.6,"bid":54.4,"ask":54.8,"last":58.5,"theta":-2.252,"vega":5.49,"contractSymbol":"SPXW  260722P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":20,"ivRaw":10.671,"delta":-0.533,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.5,"ask":57,"last":69.43,"theta":-2.612,"vega":5.481,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":60,"ivRaw":10.573,"delta":-0.547,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":58.7,"ask":59.2,"last":73.6,"theta":-2.584,"vega":5.462,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"put","volume":1,"oi":3,"ivRaw":10.48,"delta":-0.561,"gamma":0.003,"optionHigh":63.22,"optionLow":63.22,"bid":61,"ask":61.4,"last":63.22,"theta":-2.555,"vega":5.435,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"put","volume":7,"oi":0,"ivRaw":10.373,"delta":-0.575,"gamma":0.003,"optionHigh":66.8,"optionLow":66.8,"bid":63.3,"ask":63.7,"last":66.8,"theta":-2.52,"vega":5.401,"contractSymbol":"SPXW  260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":10.288,"delta":-0.59,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":66.2,"last":0,"theta":-2.486,"vega":5.36,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":1,"ivRaw":10.19,"delta":-0.604,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.2,"ask":68.8,"last":83.7,"theta":-2.446,"vega":5.31,"contractSymbol":"SPXW  260722P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"put","volume":200,"oi":784,"ivRaw":10.099,"delta":-0.619,"gamma":0.003,"optionHigh":79.6,"optionLow":79.6,"bid":70.8,"ask":71.3,"last":79.6,"theta":-2.406,"vega":5.253,"contractSymbol":"SPXW  260722P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.01,"delta":-0.633,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74,"last":0,"theta":-2.362,"vega":5.188,"contractSymbol":"SPXW  260722P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":13,"type":"put","volume":1,"oi":102,"ivRaw":10.621,"delta":-0.376,"gamma":0.002,"optionHigh":41.44,"optionLow":41.44,"bid":40.1,"ask":40.5,"last":41.44,"theta":-2.338,"vega":5.444,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":13,"type":"put","volume":21,"oi":7,"ivRaw":10.525,"delta":-0.388,"gamma":0.003,"optionHigh":50.1,"optionLow":48.53,"bid":41.5,"ask":41.9,"last":48.53,"theta":-2.341,"vega":5.494,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":13,"type":"put","volume":46,"oi":65,"ivRaw":10.425,"delta":-0.4,"gamma":0.003,"optionHigh":52.33,"optionLow":42.99,"bid":43,"ask":43.4,"last":42.99,"theta":-2.344,"vega":5.54,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":13,"type":"put","volume":16,"oi":325,"ivRaw":10.332,"delta":-0.412,"gamma":0.003,"optionHigh":55.95,"optionLow":47.72,"bid":44.6,"ask":44.9,"last":47.9,"theta":-2.345,"vega":5.583,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"put","volume":10,"oi":75,"ivRaw":10.229,"delta":-0.425,"gamma":0.003,"optionHigh":58.72,"optionLow":45.4,"bid":46.1,"ask":46.5,"last":46.4,"theta":-2.341,"vega":5.62,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"put","volume":2,"oi":63,"ivRaw":10.141,"delta":-0.438,"gamma":0.003,"optionHigh":59.7,"optionLow":59.38,"bid":47.8,"ask":48.2,"last":59.38,"theta":-2.339,"vega":5.652,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":134,"ivRaw":10.043,"delta":-0.451,"gamma":0.003,"optionHigh":62.67,"optionLow":55.04,"bid":49.5,"ask":49.9,"last":61.07,"theta":-2.332,"vega":5.678,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"put","volume":14,"oi":7,"ivRaw":9.95,"delta":-0.464,"gamma":0.003,"optionHigh":71.43,"optionLow":52.42,"bid":51.3,"ask":51.7,"last":52.42,"theta":-2.323,"vega":5.699,"contractSymbol":"SPXW  260723P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"put","volume":23,"oi":420,"ivRaw":9.848,"delta":-0.478,"gamma":0.003,"optionHigh":75.3,"optionLow":54.86,"bid":53.1,"ask":53.5,"last":54.86,"theta":-2.31,"vega":5.713,"contractSymbol":"SPXW  260723P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"put","volume":24,"oi":2,"ivRaw":9.742,"delta":-0.492,"gamma":0.003,"optionHigh":63.87,"optionLow":53.9,"bid":55,"ask":55.4,"last":55.4,"theta":-2.294,"vega":5.721,"contractSymbol":"SPXW  260723P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"put","volume":30,"oi":12,"ivRaw":9.653,"delta":-0.507,"gamma":0.003,"optionHigh":70.8,"optionLow":56.23,"bid":57,"ask":57.4,"last":56.23,"theta":-2.278,"vega":5.721,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":10,"ivRaw":9.547,"delta":-0.521,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59,"ask":59.4,"last":113.2,"theta":-2.256,"vega":5.713,"contractSymbol":"SPXW  260723P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"put","volume":1,"oi":8,"ivRaw":11.2,"delta":-0.529,"gamma":0.002,"optionHigh":63.08,"optionLow":63.08,"bid":61.1,"ask":61.5,"last":63.08,"theta":-2.621,"vega":5.706,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"put","volume":7,"oi":40,"ivRaw":11.1,"delta":-0.542,"gamma":0.002,"optionHigh":72.3,"optionLow":62.53,"bid":63.3,"ask":63.7,"last":62.53,"theta":-2.595,"vega":5.689,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"put","volume":2,"oi":42,"ivRaw":11.014,"delta":-0.555,"gamma":0.002,"optionHigh":67.4,"optionLow":67.1,"bid":65.6,"ask":66,"last":67.4,"theta":-2.569,"vega":5.666,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":6,"ivRaw":10.925,"delta":-0.568,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.4,"last":82.6,"theta":-2.541,"vega":5.637,"contractSymbol":"SPXW  260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":4,"ivRaw":10.831,"delta":-0.581,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":70.7,"last":85.2,"theta":-2.509,"vega":5.602,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":13,"ivRaw":10.738,"delta":-0.595,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.2,"last":95.7,"theta":-2.474,"vega":5.559,"contractSymbol":"SPXW  260723P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":153,"ivRaw":10.66,"delta":-0.608,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":75.8,"last":90.4,"theta":-2.44,"vega":5.51,"contractSymbol":"SPXW  260723P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":10.566,"delta":-0.621,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78,"ask":78.4,"last":93.5,"theta":-2.4,"vega":5.453,"contractSymbol":"SPXW  260723P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":14,"type":"put","volume":1662,"oi":773,"ivRaw":10.882,"delta":-0.379,"gamma":0.002,"optionHigh":58.82,"optionLow":42.5,"bid":43.2,"ask":43.6,"last":42.5,"theta":-2.27,"vega":5.663,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":14,"type":"put","volume":386,"oi":75,"ivRaw":10.798,"delta":-0.39,"gamma":0.002,"optionHigh":53.3,"optionLow":45.24,"bid":44.7,"ask":45,"last":45.24,"theta":-2.273,"vega":5.711,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":14,"type":"put","volume":705,"oi":150,"ivRaw":10.698,"delta":-0.402,"gamma":0.002,"optionHigh":61.96,"optionLow":45.61,"bid":46.1,"ask":46.5,"last":45.61,"theta":-2.272,"vega":5.756,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":14,"type":"put","volume":195,"oi":269,"ivRaw":10.607,"delta":-0.413,"gamma":0.002,"optionHigh":63.52,"optionLow":48.38,"bid":47.7,"ask":48.1,"last":48.38,"theta":-2.271,"vega":5.796,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"put","volume":48,"oi":131,"ivRaw":10.515,"delta":-0.425,"gamma":0.003,"optionHigh":61.35,"optionLow":47.69,"bid":49.3,"ask":49.7,"last":47.69,"theta":-2.268,"vega":5.832,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"put","volume":24,"oi":53,"ivRaw":10.413,"delta":-0.437,"gamma":0.003,"optionHigh":62.65,"optionLow":52.05,"bid":50.9,"ask":51.3,"last":60.9,"theta":-2.26,"vega":5.863,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"put","volume":80,"oi":99,"ivRaw":10.32,"delta":-0.45,"gamma":0.003,"optionHigh":65.94,"optionLow":54.03,"bid":52.6,"ask":53,"last":57.15,"theta":-2.253,"vega":5.889,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"put","volume":24,"oi":8,"ivRaw":10.232,"delta":-0.462,"gamma":0.003,"optionHigh":73.96,"optionLow":55.48,"bid":54.4,"ask":54.8,"last":63.5,"theta":-2.244,"vega":5.91,"contractSymbol":"SPXW  260724P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"put","volume":2202,"oi":1324,"ivRaw":10.13,"delta":-0.475,"gamma":0.003,"optionHigh":88.87,"optionLow":55.4,"bid":56.2,"ask":56.6,"last":56.32,"theta":-2.23,"vega":5.925,"contractSymbol":"SPXW  260724P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"put","volume":784,"oi":22,"ivRaw":10.04,"delta":-0.488,"gamma":0.003,"optionHigh":75.78,"optionLow":57.6,"bid":58.1,"ask":58.5,"last":57.82,"theta":-2.217,"vega":5.934,"contractSymbol":"SPXW  260724P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"put","volume":267,"oi":177,"ivRaw":9.936,"delta":-0.502,"gamma":0.003,"optionHigh":79.71,"optionLow":59.4,"bid":60,"ask":60.4,"last":59.72,"theta":-2.198,"vega":5.936,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"put","volume":345,"oi":19,"ivRaw":9.836,"delta":-0.516,"gamma":0.003,"optionHigh":77.64,"optionLow":61.33,"bid":62.1,"ask":62.5,"last":61.33,"theta":-2.176,"vega":5.931,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"put","volume":70,"oi":113,"ivRaw":11.56,"delta":-0.524,"gamma":0.002,"optionHigh":81.49,"optionLow":63.8,"bid":64.1,"ask":64.5,"last":63.8,"theta":-2.543,"vega":5.926,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"put","volume":21,"oi":319,"ivRaw":11.468,"delta":-0.535,"gamma":0.002,"optionHigh":75.35,"optionLow":68.4,"bid":66.3,"ask":66.7,"last":75.35,"theta":-2.519,"vega":5.912,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"put","volume":20,"oi":48,"ivRaw":11.383,"delta":-0.548,"gamma":0.002,"optionHigh":76.84,"optionLow":69.8,"bid":68.5,"ask":68.9,"last":71.5,"theta":-2.495,"vega":5.894,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"put","volume":20,"oi":24,"ivRaw":11.287,"delta":-0.56,"gamma":0.002,"optionHigh":85.7,"optionLow":69.32,"bid":70.8,"ask":71.2,"last":69.32,"theta":-2.466,"vega":5.869,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"put","volume":1,"oi":43,"ivRaw":11.187,"delta":-0.572,"gamma":0.002,"optionHigh":88.3,"optionLow":88.3,"bid":73.1,"ask":73.5,"last":88.3,"theta":-2.434,"vega":5.839,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":4,"ivRaw":11.112,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76,"last":112.28,"theta":-2.406,"vega":5.802,"contractSymbol":"SPXW  260724P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"put","volume":230,"oi":820,"ivRaw":11.027,"delta":-0.597,"gamma":0.002,"optionHigh":90.3,"optionLow":76.48,"bid":78.1,"ask":78.5,"last":78.16,"theta":-2.373,"vega":5.76,"contractSymbol":"SPXW  260724P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":10.939,"delta":-0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81,"last":0,"theta":-2.337,"vega":5.711,"contractSymbol":"SPXW  260724P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":17,"type":"put","volume":2,"oi":76,"ivRaw":10.453,"delta":-0.388,"gamma":0.002,"optionHigh":51.2,"optionLow":50.23,"bid":47.3,"ask":47.7,"last":51.2,"theta":-2.017,"vega":6.276,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":11,"ivRaw":10.365,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.8,"ask":49.2,"last":63.3,"theta":-2.018,"vega":6.323,"contractSymbol":"SPXW  260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":17,"type":"put","volume":14,"oi":88,"ivRaw":10.286,"delta":-0.41,"gamma":0.002,"optionHigh":53.76,"optionLow":53.01,"bid":50.3,"ask":50.7,"last":53.1,"theta":-2.019,"vega":6.366,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":17,"type":"put","volume":10,"oi":53,"ivRaw":10.205,"delta":-0.421,"gamma":0.002,"optionHigh":62.13,"optionLow":53.49,"bid":51.8,"ask":52.2,"last":57.04,"theta":-2.018,"vega":6.405,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"put","volume":11,"oi":25,"ivRaw":10.098,"delta":-0.432,"gamma":0.002,"optionHigh":60.18,"optionLow":55.12,"bid":53.4,"ask":53.9,"last":55.51,"theta":-2.01,"vega":6.439,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"put","volume":2,"oi":16,"ivRaw":10.016,"delta":-0.443,"gamma":0.002,"optionHigh":58.05,"optionLow":56.3,"bid":55.1,"ask":55.5,"last":56.3,"theta":-2.006,"vega":6.468,"contractSymbol":"SPXW  260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"put","volume":4,"oi":74,"ivRaw":9.924,"delta":-0.455,"gamma":0.002,"optionHigh":63.7,"optionLow":58.05,"bid":56.8,"ask":57.2,"last":63.7,"theta":-1.999,"vega":6.493,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"put","volume":26,"oi":1,"ivRaw":9.84,"delta":-0.467,"gamma":0.002,"optionHigh":69.6,"optionLow":60.37,"bid":58.6,"ask":59,"last":61.95,"theta":-1.991,"vega":6.512,"contractSymbol":"SPXW  260727P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"put","volume":17,"oi":143,"ivRaw":9.746,"delta":-0.48,"gamma":0.002,"optionHigh":71.6,"optionLow":59.94,"bid":60.4,"ask":60.8,"last":59.94,"theta":-1.979,"vega":6.525,"contractSymbol":"SPXW  260727P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"put","volume":24,"oi":3,"ivRaw":9.66,"delta":-0.492,"gamma":0.003,"optionHigh":79.02,"optionLow":64.7,"bid":62.3,"ask":62.7,"last":79.02,"theta":-1.968,"vega":6.532,"contractSymbol":"SPXW  260727P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"put","volume":12,"oi":117,"ivRaw":9.553,"delta":-0.505,"gamma":0.003,"optionHigh":76.6,"optionLow":64.3,"bid":64.2,"ask":64.6,"last":64.3,"theta":-1.95,"vega":6.533,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":9.47,"delta":-0.518,"gamma":0.003,"optionHigh":73.3,"optionLow":73.3,"bid":66.2,"ask":66.6,"last":73.3,"theta":-1.934,"vega":6.527,"contractSymbol":"SPXW  260727P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"put","volume":7,"oi":20,"ivRaw":11.365,"delta":-0.524,"gamma":0.002,"optionHigh":83.4,"optionLow":69.16,"bid":68.3,"ask":68.7,"last":69.16,"theta":-2.299,"vega":6.522,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"put","volume":7,"oi":21,"ivRaw":11.273,"delta":-0.535,"gamma":0.002,"optionHigh":72.27,"optionLow":72.09,"bid":70.4,"ask":70.8,"last":72.09,"theta":-2.279,"vega":6.508,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":2,"ivRaw":11.198,"delta":-0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73,"last":97.41,"theta":-2.261,"vega":6.49,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.112,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.3,"last":0,"theta":-2.239,"vega":6.466,"contractSymbol":"SPXW  260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":1,"ivRaw":11.025,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.6,"last":92.2,"theta":-2.214,"vega":6.436,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":1,"ivRaw":10.943,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80,"last":119.6,"theta":-2.19,"vega":6.401,"contractSymbol":"SPXW  260727P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"put","volume":34,"oi":142,"ivRaw":10.861,"delta":-0.592,"gamma":0.002,"optionHigh":86,"optionLow":82.8,"bid":82,"ask":82.4,"last":82.8,"theta":-2.163,"vega":6.359,"contractSymbol":"SPXW  260727P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"put","volume":30,"oi":2,"ivRaw":10.774,"delta":-0.603,"gamma":0.002,"optionHigh":89,"optionLow":85.2,"bid":84.5,"ask":85,"last":87,"theta":-2.133,"vega":6.312,"contractSymbol":"SPXW  260727P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":18,"type":"put","volume":4,"oi":35,"ivRaw":10.62,"delta":-0.392,"gamma":0.002,"optionHigh":62,"optionLow":62,"bid":50.1,"ask":50.6,"last":62,"theta":-1.991,"vega":6.476,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":2,"ivRaw":10.524,"delta":-0.402,"gamma":0.002,"optionHigh":58.74,"optionLow":58.74,"bid":51.6,"ask":52,"last":58.74,"theta":-1.988,"vega":6.52,"contractSymbol":"SPXW  260728P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":40,"ivRaw":10.45,"delta":-0.413,"gamma":0.002,"optionHigh":56.4,"optionLow":56.4,"bid":53.1,"ask":53.5,"last":56.4,"theta":-1.99,"vega":6.561,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":18,"type":"put","volume":40,"oi":110,"ivRaw":10.354,"delta":-0.423,"gamma":0.002,"optionHigh":59.62,"optionLow":57.94,"bid":54.7,"ask":55.1,"last":57.94,"theta":-1.985,"vega":6.597,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":20,"ivRaw":10.263,"delta":-0.434,"gamma":0.002,"optionHigh":65,"optionLow":65,"bid":56.3,"ask":56.7,"last":65,"theta":-1.98,"vega":6.63,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":1,"ivRaw":10.181,"delta":-0.445,"gamma":0.002,"optionHigh":65.64,"optionLow":65.64,"bid":58,"ask":58.4,"last":65.64,"theta":-1.975,"vega":6.658,"contractSymbol":"SPXW  260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"put","volume":93,"oi":147,"ivRaw":10.091,"delta":-0.456,"gamma":0.002,"optionHigh":67.68,"optionLow":59.73,"bid":59.7,"ask":60.1,"last":59.73,"theta":-1.967,"vega":6.682,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":10,"delta":-0.468,"gamma":0.002,"optionHigh":61.22,"optionLow":61.22,"bid":61.4,"ask":61.9,"last":61.22,"theta":-1.958,"vega":6.7,"contractSymbol":"SPXW  260728P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"put","volume":133,"oi":152,"ivRaw":9.916,"delta":-0.48,"gamma":0.002,"optionHigh":83.3,"optionLow":64.8,"bid":63.3,"ask":63.7,"last":66.8,"theta":-1.948,"vega":6.713,"contractSymbol":"SPXW  260728P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":9.825,"delta":-0.492,"gamma":0.002,"optionHigh":68.8,"optionLow":65.97,"bid":65.1,"ask":65.6,"last":65.97,"theta":-1.935,"vega":6.72,"contractSymbol":"SPXW  260728P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":58,"ivRaw":9.739,"delta":-0.504,"gamma":0.002,"optionHigh":73.32,"optionLow":73.32,"bid":67.1,"ask":67.5,"last":73.32,"theta":-1.921,"vega":6.721,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":9.636,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.5,"last":0,"theta":-1.903,"vega":6.716,"contractSymbol":"SPXW  260728P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":6,"ivRaw":9.551,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.1,"ask":71.5,"last":147.2,"theta":-1.886,"vega":6.704,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":5,"ivRaw":11.503,"delta":-0.533,"gamma":0.002,"optionHigh":87.06,"optionLow":72.87,"bid":73.2,"ask":73.6,"last":72.87,"theta":-2.25,"vega":6.699,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":62,"ivRaw":11.422,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":75.8,"last":115.75,"theta":-2.232,"vega":6.682,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.341,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78,"last":0,"theta":-2.211,"vega":6.66,"contractSymbol":"SPXW  260728P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":64,"ivRaw":11.266,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":80.3,"last":139.76,"theta":-2.191,"vega":6.633,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.175,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":82.7,"last":0,"theta":-2.166,"vega":6.6,"contractSymbol":"SPXW  260728P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":11,"ivRaw":11.105,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.1,"last":146.16,"theta":-2.143,"vega":6.562,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.02,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":87.6,"last":0,"theta":-2.116,"vega":6.518,"contractSymbol":"SPXW  260728P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":22,"ivRaw":11.085,"delta":-0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.1,"ask":55.5,"last":64.67,"theta":-2.026,"vega":6.681,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":7,"ivRaw":10.994,"delta":-0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.6,"ask":57,"last":77.14,"theta":-2.023,"vega":6.721,"contractSymbol":"SPXW  260729P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":23,"ivRaw":10.908,"delta":-0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.1,"ask":58.6,"last":71.46,"theta":-2.021,"vega":6.758,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":216,"ivRaw":10.825,"delta":-0.428,"gamma":0.002,"optionHigh":62.09,"optionLow":62.09,"bid":59.7,"ask":60.2,"last":62.09,"theta":-2.017,"vega":6.791,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":28,"ivRaw":10.743,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":61.8,"last":79.75,"theta":-2.013,"vega":6.821,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":26,"ivRaw":10.653,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.5,"last":73.32,"theta":-2.006,"vega":6.846,"contractSymbol":"SPXW  260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":9,"ivRaw":10.57,"delta":-0.459,"gamma":0.002,"optionHigh":67.75,"optionLow":67.75,"bid":64.8,"ask":65.2,"last":67.75,"theta":-1.999,"vega":6.868,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":10.487,"delta":-0.469,"gamma":0.002,"optionHigh":69.04,"optionLow":69.04,"bid":66.5,"ask":67,"last":69.04,"theta":-1.991,"vega":6.884,"contractSymbol":"SPXW  260729P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"put","volume":20,"oi":86,"ivRaw":10.398,"delta":-0.48,"gamma":0.002,"optionHigh":80.91,"optionLow":69.2,"bid":68.4,"ask":68.8,"last":69.2,"theta":-1.98,"vega":6.896,"contractSymbol":"SPXW  260729P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.309,"delta":-0.491,"gamma":0.002,"optionHigh":73.72,"optionLow":73.72,"bid":70.2,"ask":70.7,"last":73.72,"theta":-1.968,"vega":6.903,"contractSymbol":"SPXW  260729P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":42,"ivRaw":10.225,"delta":-0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.2,"ask":72.6,"last":83.93,"theta":-1.955,"vega":6.904,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.128,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":74.6,"last":0,"theta":-1.937,"vega":6.9,"contractSymbol":"SPXW  260729P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"put","volume":9,"oi":0,"ivRaw":10.042,"delta":-0.526,"gamma":0.002,"optionHigh":80,"optionLow":80,"bid":76.2,"ask":76.6,"last":80,"theta":-1.921,"vega":6.889,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":12.067,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":78.7,"last":133.3,"theta":-2.289,"vega":6.885,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":12,"ivRaw":11.991,"delta":-0.539,"gamma":0.002,"optionHigh":85.6,"optionLow":85.6,"bid":80.4,"ask":80.9,"last":85.6,"theta":-2.272,"vega":6.87,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.907,"delta":-0.549,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":82.6,"ask":83.1,"last":87.9,"theta":-2.252,"vega":6.851,"contractSymbol":"SPXW  260729P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":11.823,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.4,"last":123.2,"theta":-2.231,"vega":6.828,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.738,"delta":-0.569,"gamma":0.002,"optionHigh":89.8,"optionLow":89.8,"bid":87.2,"ask":87.7,"last":89.8,"theta":-2.209,"vega":6.799,"contractSymbol":"SPXW  260729P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":64,"ivRaw":11.66,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.1,"last":103.92,"theta":-2.186,"vega":6.766,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.589,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.1,"ask":92.5,"last":0,"theta":-2.163,"vega":6.728,"contractSymbol":"SPXW  260729P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":20,"type":"put","volume":4,"oi":53,"ivRaw":11.542,"delta":-0.404,"gamma":0.002,"optionHigh":67.63,"optionLow":61.54,"bid":60.1,"ask":60.6,"last":62.23,"theta":-2.056,"vega":6.877,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.456,"delta":-0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":62.1,"last":0,"theta":-2.053,"vega":6.914,"contractSymbol":"SPXW  260730P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":20,"type":"put","volume":3,"oi":36,"ivRaw":11.378,"delta":-0.422,"gamma":0.002,"optionHigh":73.5,"optionLow":70.6,"bid":63.2,"ask":63.7,"last":70.6,"theta":-2.051,"vega":6.948,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":20,"type":"put","volume":60,"oi":81,"ivRaw":11.294,"delta":-0.432,"gamma":0.002,"optionHigh":75.29,"optionLow":67.53,"bid":64.8,"ask":65.3,"last":75.29,"theta":-2.047,"vega":6.978,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":62,"ivRaw":11.21,"delta":-0.441,"gamma":0.002,"optionHigh":67.94,"optionLow":67.94,"bid":66.5,"ask":66.9,"last":67.94,"theta":-2.041,"vega":7.005,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.127,"delta":-0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.2,"ask":68.6,"last":0,"theta":-2.035,"vega":7.028,"contractSymbol":"SPXW  260730P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":369,"ivRaw":11.047,"delta":-0.46,"gamma":0.002,"optionHigh":71.87,"optionLow":71.87,"bid":69.9,"ask":70.4,"last":71.87,"theta":-2.028,"vega":7.048,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.957,"delta":-0.47,"gamma":0.002,"optionHigh":83.02,"optionLow":74.53,"bid":71.7,"ask":72.1,"last":83.02,"theta":-2.018,"vega":7.063,"contractSymbol":"SPXW  260730P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"put","volume":19,"oi":113,"ivRaw":10.875,"delta":-0.481,"gamma":0.002,"optionHigh":83.15,"optionLow":75.7,"bid":73.5,"ask":74,"last":83.05,"theta":-2.008,"vega":7.074,"contractSymbol":"SPXW  260730P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":10.786,"delta":-0.491,"gamma":0.002,"optionHigh":78.3,"optionLow":78.3,"bid":75.4,"ask":75.9,"last":78.3,"theta":-1.996,"vega":7.08,"contractSymbol":"SPXW  260730P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"put","volume":20,"oi":40,"ivRaw":10.703,"delta":-0.502,"gamma":0.002,"optionHigh":83,"optionLow":78.5,"bid":77.3,"ask":77.8,"last":82.1,"theta":-1.984,"vega":7.082,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":10.619,"delta":-0.512,"gamma":0.002,"optionHigh":82.3,"optionLow":82.3,"bid":79.3,"ask":79.8,"last":82.3,"theta":-1.969,"vega":7.079,"contractSymbol":"SPXW  260730P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"put","volume":10,"oi":19,"ivRaw":10.529,"delta":-0.523,"gamma":0.002,"optionHigh":87.49,"optionLow":83.73,"bid":81.3,"ask":81.8,"last":87.49,"theta":-1.952,"vega":7.07,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"put","volume":7,"oi":7,"ivRaw":12.596,"delta":-0.526,"gamma":0.002,"optionHigh":85.14,"optionLow":84.96,"bid":83.4,"ask":83.9,"last":84.96,"theta":-2.319,"vega":7.066,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":40,"ivRaw":12.517,"delta":-0.536,"gamma":0.002,"optionHigh":94.99,"optionLow":94.99,"bid":85.6,"ask":86,"last":94.99,"theta":-2.302,"vega":7.054,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.437,"delta":-0.545,"gamma":0.002,"optionHigh":91.76,"optionLow":91.76,"bid":87.8,"ask":88.2,"last":91.76,"theta":-2.284,"vega":7.037,"contractSymbol":"SPXW  260730P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.363,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.5,"last":0,"theta":-2.266,"vega":7.016,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.284,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":92.8,"last":0,"theta":-2.246,"vega":6.992,"contractSymbol":"SPXW  260730P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":57,"ivRaw":12.207,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.7,"ask":95.1,"last":112.3,"theta":-2.225,"vega":6.962,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.134,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":97.5,"last":0,"theta":-2.203,"vega":6.929,"contractSymbol":"SPXW  260730P07605000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":21,"type":"put","volume":69,"oi":197,"ivRaw":11.903,"delta":-0.406,"gamma":0.002,"optionHigh":81.33,"optionLow":63.18,"bid":64,"ask":64.4,"last":63.95,"theta":-2.037,"vega":7.054,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":21,"type":"put","volume":39,"oi":68,"ivRaw":11.825,"delta":-0.414,"gamma":0.002,"optionHigh":70.57,"optionLow":66.93,"bid":65.5,"ask":66,"last":70.57,"theta":-2.035,"vega":7.089,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":21,"type":"put","volume":267,"oi":136,"ivRaw":11.741,"delta":-0.423,"gamma":0.002,"optionHigh":78.38,"optionLow":67.94,"bid":67.1,"ask":67.5,"last":67.94,"theta":-2.03,"vega":7.122,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":21,"type":"put","volume":377,"oi":2666,"ivRaw":11.658,"delta":-0.432,"gamma":0.002,"optionHigh":90.59,"optionLow":67.78,"bid":68.7,"ask":69.1,"last":68.96,"theta":-2.025,"vega":7.151,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"put","volume":17,"oi":195,"ivRaw":11.583,"delta":-0.441,"gamma":0.002,"optionHigh":75.62,"optionLow":69.87,"bid":70.4,"ask":70.8,"last":70.3,"theta":-2.021,"vega":7.177,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"put","volume":224,"oi":117,"ivRaw":11.502,"delta":-0.45,"gamma":0.002,"optionHigh":88.73,"optionLow":73.39,"bid":72.1,"ask":72.5,"last":73.39,"theta":-2.014,"vega":7.2,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"put","volume":149,"oi":225,"ivRaw":11.417,"delta":-0.459,"gamma":0.002,"optionHigh":90.78,"optionLow":74.55,"bid":73.8,"ask":74.2,"last":74.55,"theta":-2.005,"vega":7.219,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"put","volume":49,"oi":48,"ivRaw":11.337,"delta":-0.469,"gamma":0.002,"optionHigh":93.8,"optionLow":80.35,"bid":75.6,"ask":76,"last":83.9,"theta":-1.997,"vega":7.235,"contractSymbol":"SPXW  260731P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"put","volume":157,"oi":1097,"ivRaw":11.242,"delta":-0.478,"gamma":0.002,"optionHigh":92.6,"optionLow":76.27,"bid":77.4,"ask":77.8,"last":77.8,"theta":-1.984,"vega":7.247,"contractSymbol":"SPXW  260731P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"put","volume":78,"oi":1692,"ivRaw":11.159,"delta":-0.488,"gamma":0.002,"optionHigh":93,"optionLow":80.1,"bid":79.2,"ask":79.7,"last":81.1,"theta":-1.973,"vega":7.254,"contractSymbol":"SPXW  260731P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"put","volume":106,"oi":148,"ivRaw":11.081,"delta":-0.498,"gamma":0.002,"optionHigh":91.2,"optionLow":79.7,"bid":81.2,"ask":81.6,"last":81.1,"theta":-1.961,"vega":7.257,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"put","volume":6,"oi":368,"ivRaw":10.993,"delta":-0.508,"gamma":0.002,"optionHigh":90.26,"optionLow":82.4,"bid":83.1,"ask":83.5,"last":82.4,"theta":-1.946,"vega":7.256,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"put","volume":6,"oi":134,"ivRaw":10.909,"delta":-0.518,"gamma":0.002,"optionHigh":90.86,"optionLow":86.06,"bid":85,"ask":85.5,"last":86.06,"theta":-1.93,"vega":7.25,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"put","volume":37,"oi":372,"ivRaw":13.032,"delta":-0.522,"gamma":0.002,"optionHigh":101.08,"optionLow":85.63,"bid":87.2,"ask":87.6,"last":85.63,"theta":-2.298,"vega":7.246,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"put","volume":10,"oi":453,"ivRaw":12.949,"delta":-0.53,"gamma":0.002,"optionHigh":96.6,"optionLow":87.73,"bid":89.3,"ask":89.7,"last":87.73,"theta":-2.28,"vega":7.236,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"put","volume":1,"oi":50,"ivRaw":12.882,"delta":-0.539,"gamma":0.002,"optionHigh":94.2,"optionLow":94.2,"bid":91.4,"ask":91.8,"last":94.2,"theta":-2.265,"vega":7.223,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":113,"ivRaw":12.797,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.1,"last":108.8,"theta":-2.246,"vega":7.205,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":107,"ivRaw":12.724,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.3,"last":111.63,"theta":-2.227,"vega":7.184,"contractSymbol":"SPXW  260731P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"put","volume":118,"oi":1007,"ivRaw":12.643,"delta":-0.566,"gamma":0.002,"optionHigh":103.47,"optionLow":96.89,"bid":98.2,"ask":98.6,"last":97.77,"theta":-2.206,"vega":7.159,"contractSymbol":"SPXW  260731P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"put","volume":1,"oi":74,"ivRaw":12.565,"delta":-0.575,"gamma":0.002,"optionHigh":103.5,"optionLow":103.5,"bid":100.6,"ask":101,"last":103.5,"theta":-2.185,"vega":7.13,"contractSymbol":"SPXW  260731P07605000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":24,"type":"put","volume":70,"oi":184,"ivRaw":12.094,"delta":-0.357,"gamma":0.002,"optionHigh":74.82,"optionLow":59.58,"bid":57.9,"ask":58.3,"last":59.58,"theta":-1.878,"vega":7.252,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":24,"type":"put","volume":26,"oi":141,"ivRaw":12.017,"delta":-0.364,"gamma":0.002,"optionHigh":62.74,"optionLow":62.68,"bid":59.2,"ask":59.6,"last":62.74,"theta":-1.88,"vega":7.302,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":24,"type":"put","volume":52,"oi":78,"ivRaw":11.862,"delta":-0.379,"gamma":0.002,"optionHigh":70.06,"optionLow":66.29,"bid":61.9,"ask":62.3,"last":69.37,"theta":-1.882,"vega":7.398,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"put","volume":69,"oi":394,"ivRaw":11.702,"delta":-0.395,"gamma":0.002,"optionHigh":82.66,"optionLow":64.5,"bid":64.7,"ask":65.2,"last":64.5,"theta":-1.881,"vega":7.484,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"put","volume":241,"oi":125,"ivRaw":11.548,"delta":-0.411,"gamma":0.002,"optionHigh":70.96,"optionLow":68.52,"bid":67.7,"ask":68.1,"last":68.52,"theta":-1.878,"vega":7.561,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"put","volume":15,"oi":32,"ivRaw":11.391,"delta":-0.428,"gamma":0.002,"optionHigh":77.32,"optionLow":72.13,"bid":70.8,"ask":71.3,"last":72.13,"theta":-1.871,"vega":7.626,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"put","volume":38,"oi":595,"ivRaw":11.31,"delta":-0.436,"gamma":0.002,"optionHigh":94.23,"optionLow":73.81,"bid":72.4,"ask":72.8,"last":73.81,"theta":-1.866,"vega":7.655,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"put","volume":4,"oi":25,"ivRaw":11.228,"delta":-0.445,"gamma":0.002,"optionHigh":79.27,"optionLow":76.65,"bid":74,"ask":74.5,"last":76.65,"theta":-1.86,"vega":7.68,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"put","volume":48,"oi":64,"ivRaw":11.065,"delta":-0.463,"gamma":0.002,"optionHigh":88.52,"optionLow":78.18,"bid":77.5,"ask":77.9,"last":78.3,"theta":-1.846,"vega":7.72,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"put","volume":18,"oi":113,"ivRaw":10.905,"delta":-0.481,"gamma":0.002,"optionHigh":85.4,"optionLow":82.09,"bid":81,"ask":81.5,"last":82.09,"theta":-1.828,"vega":7.745,"contractSymbol":"SPXW  260803P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"put","volume":2,"oi":8,"ivRaw":10.749,"delta":-0.5,"gamma":0.002,"optionHigh":90.23,"optionLow":86.6,"bid":84.8,"ask":85.3,"last":86.6,"theta":-1.808,"vega":7.753,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"put","volume":6,"oi":2,"ivRaw":10.58,"delta":-0.52,"gamma":0.002,"optionHigh":94.46,"optionLow":89.86,"bid":88.8,"ask":89.2,"last":89.86,"theta":-1.78,"vega":7.743,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"put","volume":10,"oi":12,"ivRaw":10.506,"delta":-0.53,"gamma":0.002,"optionHigh":94.73,"optionLow":94.73,"bid":90.8,"ask":91.3,"last":94.73,"theta":-1.767,"vega":7.731,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"put","volume":28,"oi":22,"ivRaw":12.788,"delta":-0.53,"gamma":0.002,"optionHigh":100.2,"optionLow":97.65,"bid":92.9,"ask":93.4,"last":100.2,"theta":-2.135,"vega":7.73,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.637,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":97.7,"last":0,"theta":-2.105,"vega":7.699,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":17,"ivRaw":12.489,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":102.2,"last":178.67,"theta":-2.071,"vega":7.653,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.337,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":106.9,"last":0,"theta":-2.033,"vega":7.592,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.201,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":111.9,"last":0,"theta":-1.993,"vega":7.515,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.127,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.4,"last":0,"theta":-1.972,"vega":7.471,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.063,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":0,"theta":-1.951,"vega":7.423,"contractSymbol":"SPXW  260803P07630000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":25,"type":"put","volume":2,"oi":82,"ivRaw":12.196,"delta":-0.36,"gamma":0.002,"optionHigh":64.33,"optionLow":64.33,"bid":60.4,"ask":60.8,"last":64.33,"theta":-1.858,"vega":7.424,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":31,"ivRaw":12.118,"delta":-0.368,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.1,"last":89.55,"theta":-1.859,"vega":7.473,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":25,"type":"put","volume":25,"oi":51,"ivRaw":11.969,"delta":-0.382,"gamma":0.002,"optionHigh":82.66,"optionLow":65.07,"bid":64.4,"ask":64.8,"last":65.07,"theta":-1.861,"vega":7.566,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"put","volume":10,"oi":514,"ivRaw":11.806,"delta":-0.397,"gamma":0.002,"optionHigh":78.54,"optionLow":67.87,"bid":67.2,"ask":67.7,"last":67.87,"theta":-1.858,"vega":7.65,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"put","volume":5,"oi":11,"ivRaw":11.656,"delta":-0.413,"gamma":0.002,"optionHigh":87.73,"optionLow":74.85,"bid":70.2,"ask":70.6,"last":87.73,"theta":-1.855,"vega":7.724,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":6,"ivRaw":11.497,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":73.8,"last":149.29,"theta":-1.847,"vega":7.788,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":27,"ivRaw":11.416,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.9,"ask":75.4,"last":85.95,"theta":-1.842,"vega":7.816,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":18,"ivRaw":11.336,"delta":-0.446,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77.1,"last":145.1,"theta":-1.836,"vega":7.84,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":11.175,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.5,"last":93.15,"theta":-1.822,"vega":7.879,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":322,"ivRaw":11.024,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.1,"last":94.76,"theta":-1.806,"vega":7.904,"contractSymbol":"SPXW  260804P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":9,"ivRaw":10.861,"delta":-0.5,"gamma":0.002,"optionHigh":88.2,"optionLow":88.2,"bid":87.3,"ask":87.8,"last":88.2,"theta":-1.784,"vega":7.912,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":1,"ivRaw":10.686,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":91.7,"last":114.9,"theta":-1.756,"vega":7.903,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.626,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":93.8,"last":0,"theta":-1.745,"vega":7.892,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":12.947,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":95.9,"last":109.3,"theta":-2.113,"vega":7.891,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.801,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.7,"ask":100.2,"last":0,"theta":-2.084,"vega":7.862,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":12.652,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.1,"ask":104.7,"last":117.7,"theta":-2.051,"vega":7.818,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.507,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.3,"last":0,"theta":-2.016,"vega":7.761,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.365,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.7,"ask":114.2,"last":0,"theta":-1.977,"vega":7.688,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":12.294,"delta":-0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.7,"last":130.82,"theta":-1.957,"vega":7.646,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.23,"delta":-0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.3,"last":0,"theta":-1.937,"vega":7.6,"contractSymbol":"SPXW  260804P07630000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":26,"type":"put","volume":2,"oi":494,"ivRaw":12.319,"delta":-0.364,"gamma":0.002,"optionHigh":71.8,"optionLow":65.9,"bid":63,"ask":63.5,"last":71.8,"theta":-1.842,"vega":7.594,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":12,"ivRaw":12.247,"delta":-0.371,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.8,"last":104.64,"theta":-1.844,"vega":7.642,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":26,"type":"put","volume":64,"oi":67,"ivRaw":12.094,"delta":-0.385,"gamma":0.002,"optionHigh":83.88,"optionLow":66.34,"bid":67.1,"ask":67.6,"last":66.34,"theta":-1.843,"vega":7.731,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"put","volume":6,"oi":641,"ivRaw":11.934,"delta":-0.4,"gamma":0.002,"optionHigh":72.68,"optionLow":69.75,"bid":69.9,"ask":70.3,"last":69.75,"theta":-1.84,"vega":7.812,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":11.784,"delta":-0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.9,"ask":73.4,"last":109.57,"theta":-1.836,"vega":7.885,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":10,"ivRaw":11.624,"delta":-0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76,"ask":76.5,"last":90.13,"theta":-1.828,"vega":7.947,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":10,"ivRaw":11.545,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.1,"last":93.7,"theta":-1.822,"vega":7.973,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":13,"ivRaw":11.472,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.3,"ask":79.8,"last":119.6,"theta":-1.817,"vega":7.997,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"put","volume":12,"oi":2,"ivRaw":11.313,"delta":-0.464,"gamma":0.002,"optionHigh":84.47,"optionLow":81.77,"bid":82.7,"ask":83.2,"last":81.77,"theta":-1.803,"vega":8.035,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"put","volume":11,"oi":32,"ivRaw":11.159,"delta":-0.481,"gamma":0.002,"optionHigh":88.07,"optionLow":86.05,"bid":86.3,"ask":86.8,"last":86.05,"theta":-1.786,"vega":8.059,"contractSymbol":"SPXW  260805P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":7,"ivRaw":10.997,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90,"ask":90.5,"last":139.3,"theta":-1.766,"vega":8.068,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":10.833,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.4,"last":0,"theta":-1.74,"vega":8.06,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":7,"ivRaw":10.756,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.5,"last":132,"theta":-1.727,"vega":8.05,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":13.139,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98,"ask":98.6,"last":141.6,"theta":-2.097,"vega":8.049,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":12.985,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":102.8,"last":149.57,"theta":-2.067,"vega":8.022,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":9,"ivRaw":12.842,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.2,"last":149.5,"theta":-2.037,"vega":7.981,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":12.697,"delta":-0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":111.9,"last":154.4,"theta":-2.002,"vega":7.927,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.561,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":116.7,"last":0,"theta":-1.967,"vega":7.858,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":12.485,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.3,"last":168.2,"theta":-1.946,"vega":7.818,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":12.435,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.3,"ask":121.8,"last":142.6,"theta":-1.929,"vega":7.776,"contractSymbol":"SPXW  260805P07630000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":14,"ivRaw":12.446,"delta":-0.367,"gamma":0.001,"optionHigh":69.1,"optionLow":68.02,"bid":65.7,"ask":66.1,"last":69.1,"theta":-1.828,"vega":7.76,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.368,"delta":-0.374,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67,"ask":67.5,"last":101.34,"theta":-1.829,"vega":7.806,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":27,"type":"put","volume":63,"oi":64,"ivRaw":12.207,"delta":-0.387,"gamma":0.002,"optionHigh":86.53,"optionLow":75.96,"bid":69.7,"ask":70.2,"last":86.53,"theta":-1.826,"vega":7.892,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"put","volume":4,"oi":15,"ivRaw":12.06,"delta":-0.402,"gamma":0.002,"optionHigh":78.46,"optionLow":78.46,"bid":72.6,"ask":73.1,"last":78.46,"theta":-1.824,"vega":7.972,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":13,"ivRaw":11.907,"delta":-0.417,"gamma":0.002,"optionHigh":76.38,"optionLow":76.38,"bid":75.6,"ask":76.1,"last":76.38,"theta":-1.819,"vega":8.042,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":8,"ivRaw":11.749,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.2,"last":92.98,"theta":-1.81,"vega":8.102,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":487,"ivRaw":11.67,"delta":-0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":80.8,"last":92.4,"theta":-1.805,"vega":8.128,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":9,"ivRaw":11.592,"delta":-0.448,"gamma":0.002,"optionHigh":87.51,"optionLow":87.51,"bid":82,"ask":82.5,"last":87.51,"theta":-1.799,"vega":8.151,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":27,"ivRaw":11.44,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":85.9,"last":101.58,"theta":-1.785,"vega":8.188,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"put","volume":10,"oi":18,"ivRaw":11.289,"delta":-0.481,"gamma":0.002,"optionHigh":99.7,"optionLow":91.8,"bid":89,"ask":89.5,"last":99.7,"theta":-1.769,"vega":8.212,"contractSymbol":"SPXW  260806P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":5,"ivRaw":11.13,"delta":-0.498,"gamma":0.002,"optionHigh":96.55,"optionLow":95.1,"bid":92.7,"ask":93.2,"last":96.55,"theta":-1.749,"vega":8.221,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":10.963,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.1,"last":0,"theta":-1.723,"vega":8.214,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"put","volume":4,"oi":7,"ivRaw":10.889,"delta":-0.525,"gamma":0.002,"optionHigh":104.89,"optionLow":97.5,"bid":98.6,"ask":99.1,"last":97.5,"theta":-1.711,"vega":8.204,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.319,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.7,"ask":101.2,"last":114.3,"theta":-2.081,"vega":8.204,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.168,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.4,"last":0,"theta":-2.053,"vega":8.178,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":137,"ivRaw":13.02,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":109.9,"last":123.92,"theta":-2.022,"vega":8.14,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.885,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.5,"last":0,"theta":-1.991,"vega":8.089,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.746,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.7,"ask":119.3,"last":0,"theta":-1.956,"vega":8.024,"contractSymbol":"SPXW  260806P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":3,"ivRaw":12.682,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.2,"ask":121.8,"last":154.9,"theta":-1.938,"vega":7.986,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.619,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.3,"last":0,"theta":-1.921,"vega":7.946,"contractSymbol":"SPXW  260806P07630000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":28,"type":"put","volume":26,"oi":279,"ivRaw":12.116,"delta":-0.417,"gamma":0.002,"optionHigh":82.07,"optionLow":81.08,"bid":78.4,"ask":78.9,"last":82.07,"theta":-1.792,"vega":8.19,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":28,"type":"put","volume":21,"oi":101,"ivRaw":12.035,"delta":-0.424,"gamma":0.002,"optionHigh":82.73,"optionLow":81.48,"bid":79.9,"ask":80.4,"last":81.48,"theta":-1.787,"vega":8.221,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":28,"type":"put","volume":40,"oi":46,"ivRaw":11.968,"delta":-0.432,"gamma":0.002,"optionHigh":83.02,"optionLow":82.98,"bid":81.5,"ask":82,"last":83.02,"theta":-1.784,"vega":8.25,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":28,"type":"put","volume":64,"oi":415,"ivRaw":11.878,"delta":-0.439,"gamma":0.002,"optionHigh":105.09,"optionLow":82.18,"bid":83.1,"ask":83.5,"last":82.18,"theta":-1.777,"vega":8.275,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"put","volume":150,"oi":40,"ivRaw":11.808,"delta":-0.447,"gamma":0.002,"optionHigh":106,"optionLow":84.27,"bid":84.8,"ask":85.2,"last":84.27,"theta":-1.771,"vega":8.299,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"put","volume":8,"oi":43,"ivRaw":11.727,"delta":-0.455,"gamma":0.002,"optionHigh":97.2,"optionLow":92.15,"bid":86.4,"ask":86.9,"last":97.2,"theta":-1.764,"vega":8.319,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"put","volume":115,"oi":489,"ivRaw":11.656,"delta":-0.463,"gamma":0.002,"optionHigh":108.95,"optionLow":89.7,"bid":88.2,"ask":88.6,"last":89.7,"theta":-1.757,"vega":8.336,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":20,"ivRaw":11.578,"delta":-0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":90.4,"last":101.2,"theta":-1.749,"vega":8.35,"contractSymbol":"SPXW  260807P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"put","volume":95,"oi":719,"ivRaw":11.494,"delta":-0.479,"gamma":0.002,"optionHigh":114.9,"optionLow":91.73,"bid":91.7,"ask":92.1,"last":91.73,"theta":-1.739,"vega":8.361,"contractSymbol":"SPXW  260807P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"put","volume":9,"oi":0,"ivRaw":11.421,"delta":-0.487,"gamma":0.002,"optionHigh":100.6,"optionLow":94.38,"bid":93.5,"ask":94,"last":94.38,"theta":-1.731,"vega":8.368,"contractSymbol":"SPXW  260807P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"put","volume":5,"oi":16,"ivRaw":11.347,"delta":-0.495,"gamma":0.002,"optionHigh":97.3,"optionLow":96.27,"bid":95.4,"ask":95.9,"last":96.27,"theta":-1.721,"vega":8.372,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":45,"ivRaw":11.265,"delta":-0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":97.8,"last":112.8,"theta":-1.708,"vega":8.372,"contractSymbol":"SPXW  260807P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"put","volume":44,"oi":8,"ivRaw":11.181,"delta":-0.513,"gamma":0.002,"optionHigh":103.68,"optionLow":100.2,"bid":99.3,"ask":99.8,"last":100.2,"theta":-1.695,"vega":8.368,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"put","volume":15,"oi":126,"ivRaw":11.104,"delta":-0.521,"gamma":0.002,"optionHigh":116.1,"optionLow":102.93,"bid":101.3,"ask":101.7,"last":116.1,"theta":-1.682,"vega":8.361,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"put","volume":3,"oi":66,"ivRaw":11.036,"delta":-0.53,"gamma":0.002,"optionHigh":104,"optionLow":104,"bid":103.3,"ask":103.8,"last":104,"theta":-1.67,"vega":8.349,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.508,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":105.9,"last":0,"theta":-2.04,"vega":8.35,"contractSymbol":"SPXW  260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"put","volume":8,"oi":179,"ivRaw":13.444,"delta":-0.536,"gamma":0.001,"optionHigh":111.6,"optionLow":111.6,"bid":107.5,"ask":108,"last":111.6,"theta":-2.027,"vega":8.338,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.375,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":110.2,"last":0,"theta":-2.014,"vega":8.323,"contractSymbol":"SPXW  260807P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"put","volume":32,"oi":672,"ivRaw":13.296,"delta":-0.551,"gamma":0.001,"optionHigh":135.5,"optionLow":114.3,"bid":111.9,"ask":112.3,"last":125.23,"theta":-1.998,"vega":8.304,"contractSymbol":"SPXW  260807P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.236,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":114.6,"last":127.95,"theta":-1.984,"vega":8.283,"contractSymbol":"SPXW  260807P07605000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":106,"ivRaw":12.326,"delta":-0.374,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.3,"last":81.14,"theta":-1.705,"vega":8.365,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":31,"type":"put","volume":12,"oi":0,"ivRaw":12.259,"delta":-0.381,"gamma":0.001,"optionHigh":82.01,"optionLow":74.2,"bid":73.1,"ask":73.7,"last":74.2,"theta":-1.706,"vega":8.41,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":23,"ivRaw":12.104,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.9,"ask":76.4,"last":86.51,"theta":-1.702,"vega":8.493,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"put","volume":31,"oi":699,"ivRaw":11.956,"delta":-0.408,"gamma":0.001,"optionHigh":84.66,"optionLow":79.6,"bid":78.8,"ask":79.3,"last":80.83,"theta":-1.698,"vega":8.568,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":73,"ivRaw":11.809,"delta":-0.422,"gamma":0.002,"optionHigh":99.1,"optionLow":82.73,"bid":81.8,"ask":82.3,"last":99.1,"theta":-1.692,"vega":8.635,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":11.662,"delta":-0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.5,"last":96.08,"theta":-1.684,"vega":8.693,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"put","volume":43,"oi":160,"ivRaw":11.591,"delta":-0.444,"gamma":0.002,"optionHigh":111,"optionLow":87.55,"bid":86.6,"ask":87.1,"last":87.55,"theta":-1.679,"vega":8.717,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":15,"ivRaw":11.509,"delta":-0.451,"gamma":0.002,"optionHigh":98.11,"optionLow":96.2,"bid":88.2,"ask":88.7,"last":96.2,"theta":-1.673,"vega":8.739,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"put","volume":27,"oi":14,"ivRaw":11.357,"delta":-0.467,"gamma":0.002,"optionHigh":98.33,"optionLow":95.03,"bid":91.6,"ask":92.2,"last":96.44,"theta":-1.66,"vega":8.774,"contractSymbol":"SPXW  260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"put","volume":57,"oi":127,"ivRaw":11.206,"delta":-0.482,"gamma":0.002,"optionHigh":103,"optionLow":95.58,"bid":95.2,"ask":95.7,"last":95.58,"theta":-1.644,"vega":8.796,"contractSymbol":"SPXW  260810P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.064,"delta":-0.499,"gamma":0.002,"optionHigh":99.97,"optionLow":98.9,"bid":98.9,"ask":99.4,"last":98.9,"theta":-1.627,"vega":8.805,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"put","volume":1,"oi":38,"ivRaw":10.907,"delta":-0.515,"gamma":0.002,"optionHigh":101.83,"optionLow":101.83,"bid":102.7,"ask":103.3,"last":101.83,"theta":-1.605,"vega":8.798,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":7,"ivRaw":10.832,"delta":-0.524,"gamma":0.002,"optionHigh":105.26,"optionLow":103.78,"bid":104.7,"ask":105.3,"last":103.78,"theta":-1.593,"vega":8.789,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":10,"ivRaw":10.752,"delta":-0.533,"gamma":0.002,"optionHigh":116,"optionLow":108,"bid":106.8,"ask":107.3,"last":108,"theta":-1.581,"vega":8.775,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.301,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.5,"last":0,"theta":-1.941,"vega":8.766,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":13.164,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":115.9,"last":129.01,"theta":-1.915,"vega":8.732,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":70,"ivRaw":13.028,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.4,"last":172.64,"theta":-1.888,"vega":8.685,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":6,"ivRaw":12.826,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.5,"last":156.81,"theta":-1.842,"vega":8.592,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":1,"ivRaw":12.518,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.7,"ask":140.3,"last":160.68,"theta":-1.758,"vega":8.373,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":1,"ivRaw":12.224,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.7,"ask":154.2,"last":175.08,"theta":-1.662,"vega":8.072,"contractSymbol":"SPXW  260810P07675000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":16,"ivRaw":12.412,"delta":-0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":74.7,"last":83.07,"theta":-1.693,"vega":8.516,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":10,"ivRaw":12.345,"delta":-0.383,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.1,"last":113.95,"theta":-1.694,"vega":8.56,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":32,"type":"put","volume":4,"oi":2,"ivRaw":12.2,"delta":-0.396,"gamma":0.001,"optionHigh":83.7,"optionLow":83.7,"bid":78.4,"ask":78.9,"last":83.7,"theta":-1.691,"vega":8.641,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"put","volume":3,"oi":32,"ivRaw":12.053,"delta":-0.409,"gamma":0.001,"optionHigh":84.4,"optionLow":84.4,"bid":81.3,"ask":81.8,"last":84.4,"theta":-1.686,"vega":8.715,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.906,"delta":-0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":84.8,"last":0,"theta":-1.68,"vega":8.78,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":11.752,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":87.9,"last":97.65,"theta":-1.671,"vega":8.835,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.682,"delta":-0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.6,"last":0,"theta":-1.666,"vega":8.859,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.607,"delta":-0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.2,"last":0,"theta":-1.66,"vega":8.881,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.457,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":94.6,"last":0,"theta":-1.647,"vega":8.915,"contractSymbol":"SPXW  260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"put","volume":20,"oi":598,"ivRaw":11.314,"delta":-0.483,"gamma":0.002,"optionHigh":108,"optionLow":99.93,"bid":97.7,"ask":98.2,"last":99.94,"theta":-1.633,"vega":8.937,"contractSymbol":"SPXW  260811P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.167,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":101.9,"last":0,"theta":-1.616,"vega":8.945,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.001,"delta":-0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":105.8,"last":0,"theta":-1.593,"vega":8.939,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":168,"ivRaw":10.933,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.7,"last":118.9,"theta":-1.582,"vega":8.93,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":10.855,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.8,"last":0,"theta":-1.57,"vega":8.917,"contractSymbol":"SPXW  260811P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.455,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":113.9,"last":0,"theta":-1.932,"vega":8.909,"contractSymbol":"SPXW  260811P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.316,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.7,"ask":118.3,"last":0,"theta":-1.907,"vega":8.875,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.178,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":122.8,"last":0,"theta":-1.88,"vega":8.831,"contractSymbol":"SPXW  260811P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":12.982,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":129.9,"last":143.47,"theta":-1.837,"vega":8.742,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":12.676,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142,"ask":142.6,"last":178,"theta":-1.756,"vega":8.532,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":19,"ivRaw":12.383,"delta":-0.657,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.9,"ask":156.4,"last":193.2,"theta":-1.664,"vega":8.242,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":27,"ivRaw":12.576,"delta":-0.38,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.8,"last":86.65,"theta":-1.692,"vega":8.668,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.505,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.1,"last":0,"theta":-1.691,"vega":8.71,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":16,"ivRaw":12.356,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":81.9,"last":91.6,"theta":-1.688,"vega":8.788,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":120,"ivRaw":12.216,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":84.8,"last":94.3,"theta":-1.684,"vega":8.86,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.065,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":87.9,"last":0,"theta":-1.677,"vega":8.923,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.919,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":91,"last":0,"theta":-1.668,"vega":8.977,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":8,"ivRaw":11.848,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.1,"ask":92.7,"last":114.5,"theta":-1.663,"vega":9,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.774,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.3,"last":0,"theta":-1.658,"vega":9.021,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.63,"delta":-0.468,"gamma":0.002,"optionHigh":109.99,"optionLow":109.99,"bid":97.2,"ask":97.8,"last":109.99,"theta":-1.645,"vega":9.054,"contractSymbol":"SPXW  260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.486,"delta":-0.483,"gamma":0.002,"optionHigh":113.89,"optionLow":113.89,"bid":100.8,"ask":101.3,"last":113.89,"theta":-1.631,"vega":9.075,"contractSymbol":"SPXW  260812P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.337,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.5,"ask":105,"last":0,"theta":-1.614,"vega":9.083,"contractSymbol":"SPXW  260812P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.181,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":108.9,"last":0,"theta":-1.592,"vega":9.077,"contractSymbol":"SPXW  260812P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.108,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":110.9,"last":0,"theta":-1.582,"vega":9.069,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.032,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.3,"ask":112.9,"last":0,"theta":-1.57,"vega":9.057,"contractSymbol":"SPXW  260812P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.669,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":0,"theta":-1.931,"vega":9.049,"contractSymbol":"SPXW  260812P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.541,"delta":-0.547,"gamma":0.001,"optionHigh":125.43,"optionLow":124.37,"bid":120.8,"ask":121.4,"last":125.43,"theta":-1.909,"vega":9.018,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.4,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.3,"ask":125.8,"last":0,"theta":-1.882,"vega":8.976,"contractSymbol":"SPXW  260812P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.209,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":132.9,"last":0,"theta":-1.841,"vega":8.892,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":26,"ivRaw":12.909,"delta":-0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145,"ask":145.5,"last":203.2,"theta":-1.765,"vega":8.694,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":55,"ivRaw":12.629,"delta":-0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":192.6,"theta":-1.678,"vega":8.42,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":34,"type":"put","volume":5,"oi":39,"ivRaw":12.66,"delta":-0.382,"gamma":0.001,"optionHigh":83.59,"optionLow":83.59,"bid":79.6,"ask":80.2,"last":83.59,"theta":-1.681,"vega":8.813,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.585,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81,"ask":81.5,"last":0,"theta":-1.679,"vega":8.854,"contractSymbol":"SPXW  260813P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.439,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.3,"last":0,"theta":-1.676,"vega":8.931,"contractSymbol":"SPXW  260813P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":18,"ivRaw":12.305,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.3,"last":95.65,"theta":-1.672,"vega":9.001,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.155,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":90.3,"last":0,"theta":-1.665,"vega":9.062,"contractSymbol":"SPXW  260813P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.009,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":93.5,"last":0,"theta":-1.656,"vega":9.115,"contractSymbol":"SPXW  260813P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.934,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.1,"last":0,"theta":-1.651,"vega":9.137,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.86,"delta":-0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":96.8,"last":0,"theta":-1.645,"vega":9.158,"contractSymbol":"SPXW  260813P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.719,"delta":-0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.2,"last":0,"theta":-1.633,"vega":9.19,"contractSymbol":"SPXW  260813P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"put","volume":1,"oi":454,"ivRaw":11.567,"delta":-0.483,"gamma":0.001,"optionHigh":110.16,"optionLow":110.16,"bid":103.2,"ask":103.7,"last":110.16,"theta":-1.618,"vega":9.211,"contractSymbol":"SPXW  260813P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.416,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.4,"last":0,"theta":-1.6,"vega":9.219,"contractSymbol":"SPXW  260813P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":11.273,"delta":-0.513,"gamma":0.002,"optionHigh":117.98,"optionLow":109.8,"bid":110.7,"ask":111.3,"last":110.5,"theta":-1.581,"vega":9.214,"contractSymbol":"SPXW  260813P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.197,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":113.2,"last":0,"theta":-1.57,"vega":9.206,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.129,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.7,"ask":115.2,"last":0,"theta":-1.56,"vega":9.194,"contractSymbol":"SPXW  260813P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.791,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.4,"last":0,"theta":-1.919,"vega":9.187,"contractSymbol":"SPXW  260813P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":13.654,"delta":-0.546,"gamma":0.001,"optionHigh":127.78,"optionLow":126.72,"bid":123.2,"ask":123.7,"last":127.78,"theta":-1.896,"vega":9.157,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.524,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128.1,"last":0,"theta":-1.872,"vega":9.116,"contractSymbol":"SPXW  260813P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":1,"ivRaw":13.338,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.1,"last":175.9,"theta":-1.832,"vega":9.035,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.032,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.2,"ask":147.6,"last":0,"theta":-1.758,"vega":8.844,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.755,"delta":-0.647,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.6,"ask":161.2,"last":0,"theta":-1.675,"vega":8.58,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":35,"type":"put","volume":54,"oi":226,"ivRaw":12.733,"delta":-0.383,"gamma":0.001,"optionHigh":101.26,"optionLow":83.42,"bid":81.8,"ask":82.2,"last":93.71,"theta":-1.663,"vega":8.952,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":110,"ivRaw":12.666,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":83.7,"last":112.05,"theta":-1.663,"vega":8.993,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":78,"ivRaw":12.521,"delta":-0.402,"gamma":0.001,"optionHigh":92,"optionLow":92,"bid":86,"ask":86.5,"last":92,"theta":-1.659,"vega":9.068,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"put","volume":74,"oi":445,"ivRaw":12.37,"delta":-0.414,"gamma":0.001,"optionHigh":105.9,"optionLow":91.84,"bid":88.9,"ask":89.4,"last":92.05,"theta":-1.652,"vega":9.136,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":158,"ivRaw":12.228,"delta":-0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.4,"last":102.05,"theta":-1.646,"vega":9.197,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"put","volume":6,"oi":37,"ivRaw":12.089,"delta":-0.44,"gamma":0.001,"optionHigh":106.63,"optionLow":106.63,"bid":95.1,"ask":95.6,"last":106.63,"theta":-1.637,"vega":9.249,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"put","volume":65,"oi":98,"ivRaw":12.014,"delta":-0.447,"gamma":0.001,"optionHigh":112.65,"optionLow":97.01,"bid":96.7,"ask":97.2,"last":97.01,"theta":-1.632,"vega":9.271,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"put","volume":106,"oi":40,"ivRaw":11.947,"delta":-0.454,"gamma":0.001,"optionHigh":107.03,"optionLow":98.78,"bid":98.4,"ask":98.8,"last":98.78,"theta":-1.627,"vega":9.291,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"put","volume":8,"oi":64,"ivRaw":11.801,"delta":-0.468,"gamma":0.001,"optionHigh":108.08,"optionLow":103.4,"bid":101.8,"ask":102.3,"last":103.4,"theta":-1.614,"vega":9.323,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"put","volume":101,"oi":555,"ivRaw":11.652,"delta":-0.482,"gamma":0.001,"optionHigh":128.01,"optionLow":106,"bid":105.3,"ask":105.8,"last":106.95,"theta":-1.6,"vega":9.344,"contractSymbol":"SPXW  260814P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":86,"ivRaw":11.509,"delta":-0.497,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.5,"last":179.78,"theta":-1.583,"vega":9.353,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":16,"ivRaw":11.358,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.3,"last":125.4,"theta":-1.563,"vega":9.349,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":37,"ivRaw":11.288,"delta":-0.52,"gamma":0.002,"optionHigh":119.27,"optionLow":116.71,"bid":114.8,"ask":115.3,"last":119.27,"theta":-1.553,"vega":9.341,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":7,"ivRaw":11.217,"delta":-0.528,"gamma":0.002,"optionHigh":120.87,"optionLow":120.87,"bid":116.8,"ask":117.3,"last":120.87,"theta":-1.542,"vega":9.331,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":7,"ivRaw":13.929,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.4,"last":164.8,"theta":-1.904,"vega":9.324,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":586,"ivRaw":13.794,"delta":-0.544,"gamma":0.001,"optionHigh":149.58,"optionLow":127.41,"bid":125.2,"ask":125.7,"last":149.58,"theta":-1.881,"vega":9.296,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.668,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.1,"last":0,"theta":-1.858,"vega":9.257,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.538,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":134.7,"last":180.8,"theta":-1.832,"vega":9.209,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":21,"ivRaw":13.473,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137,"last":183.6,"theta":-1.819,"vega":9.18,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.414,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.9,"ask":139.4,"last":0,"theta":-1.805,"vega":9.149,"contractSymbol":"SPXW  260814P07630000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":11,"ivRaw":14.498,"delta":-0.247,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.1,"ask":53.6,"last":70.52,"theta":-1.501,"vega":7.711,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"put","volume":8,"oi":2,"ivRaw":14.168,"delta":-0.266,"gamma":0.001,"optionHigh":65.6,"optionLow":58.27,"bid":57.3,"ask":57.8,"last":63.34,"theta":-1.528,"vega":8.018,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.838,"delta":-0.287,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.4,"last":0,"theta":-1.551,"vega":8.319,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"put","volume":1,"oi":2,"ivRaw":13.504,"delta":-0.309,"gamma":0.001,"optionHigh":69.53,"optionLow":69.53,"bid":66.9,"ask":67.4,"last":69.53,"theta":-1.57,"vega":8.609,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":12,"ivRaw":13.163,"delta":-0.333,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":72.8,"last":80.68,"theta":-1.582,"vega":8.883,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"put","volume":3,"oi":5,"ivRaw":12.82,"delta":-0.36,"gamma":0.001,"optionHigh":82.06,"optionLow":81.16,"bid":78.3,"ask":78.8,"last":81.44,"theta":-1.588,"vega":9.134,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"put","volume":58,"oi":64,"ivRaw":12.461,"delta":-0.388,"gamma":0.001,"optionHigh":104.36,"optionLow":85.88,"bid":84.8,"ask":85.3,"last":85.88,"theta":-1.585,"vega":9.354,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"put","volume":10,"oi":221,"ivRaw":12.117,"delta":-0.418,"gamma":0.001,"optionHigh":100.45,"optionLow":93.13,"bid":91.9,"ask":92.5,"last":93.13,"theta":-1.576,"vega":9.536,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"put","volume":5,"oi":60,"ivRaw":11.76,"delta":-0.45,"gamma":0.001,"optionHigh":101.4,"optionLow":101.4,"bid":99.8,"ask":100.3,"last":101.4,"theta":-1.555,"vega":9.667,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"put","volume":31,"oi":404,"ivRaw":11.411,"delta":-0.485,"gamma":0.001,"optionHigh":131.21,"optionLow":110.67,"bid":108.4,"ask":108.9,"last":110.67,"theta":-1.526,"vega":9.735,"contractSymbol":"SPXW  260817P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":3,"ivRaw":11.049,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.8,"ask":118.4,"last":129.2,"theta":-1.483,"vega":9.727,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"put","volume":4,"oi":0,"ivRaw":13.686,"delta":-0.544,"gamma":0.001,"optionHigh":152.53,"optionLow":130.51,"bid":128.2,"ask":128.8,"last":152.53,"theta":-1.815,"vega":9.681,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.369,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.5,"ask":140.1,"last":0,"theta":-1.758,"vega":9.565,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":13.082,"delta":-0.608,"gamma":0.001,"optionHigh":159.96,"optionLow":155.51,"bid":151.8,"ask":152.4,"last":159.96,"theta":-1.695,"vega":9.383,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.8,"delta":-0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":165.8,"last":0,"theta":-1.621,"vega":9.132,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.552,"delta":-0.672,"gamma":0.001,"optionHigh":193.61,"optionLow":190.55,"bid":179.6,"ask":180.1,"last":193.61,"theta":-1.542,"vega":8.812,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.305,"delta":-0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195,"ask":195.5,"last":0,"theta":-1.453,"vega":8.424,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.079,"delta":-0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.6,"ask":214.1,"last":0,"theta":-1.36,"vega":7.974,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.872,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226,"ask":231.6,"last":0,"theta":-1.262,"vega":7.472,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.677,"delta":-0.795,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.5,"ask":250.4,"last":0,"theta":-1.161,"vega":6.924,"contractSymbol":"SPXW  260817P07800000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.561,"delta":-0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.1,"ask":55.6,"last":0,"theta":-1.5,"vega":7.872,"contractSymbol":"SPXW  260818P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.239,"delta":-0.27,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.3,"ask":59.8,"last":0,"theta":-1.526,"vega":8.176,"contractSymbol":"SPXW  260818P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.904,"delta":-0.29,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64,"ask":64.5,"last":0,"theta":-1.547,"vega":8.472,"contractSymbol":"SPXW  260818P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.572,"delta":-0.312,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.5,"last":0,"theta":-1.564,"vega":8.757,"contractSymbol":"SPXW  260818P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.227,"delta":-0.336,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.5,"ask":75,"last":0,"theta":-1.575,"vega":9.026,"contractSymbol":"SPXW  260818P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.886,"delta":-0.362,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81,"last":0,"theta":-1.58,"vega":9.273,"contractSymbol":"SPXW  260818P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":12.538,"delta":-0.39,"gamma":0.001,"optionHigh":96.65,"optionLow":87.48,"bid":87,"ask":87.6,"last":87.48,"theta":-1.577,"vega":9.489,"contractSymbol":"SPXW  260818P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":12.188,"delta":-0.419,"gamma":0.001,"optionHigh":104.45,"optionLow":94.68,"bid":94.2,"ask":94.7,"last":94.68,"theta":-1.566,"vega":9.667,"contractSymbol":"SPXW  260818P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"put","volume":9,"oi":0,"ivRaw":11.837,"delta":-0.451,"gamma":0.001,"optionHigh":107.36,"optionLow":103.75,"bid":102,"ask":102.6,"last":107.36,"theta":-1.546,"vega":9.795,"contractSymbol":"SPXW  260818P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":11.486,"delta":-0.485,"gamma":0.001,"optionHigh":116.36,"optionLow":114.7,"bid":110.6,"ask":111.2,"last":116.36,"theta":-1.517,"vega":9.862,"contractSymbol":"SPXW  260818P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.122,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.1,"ask":120.7,"last":0,"theta":-1.474,"vega":9.854,"contractSymbol":"SPXW  260818P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.803,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131,"last":0,"theta":-1.808,"vega":9.81,"contractSymbol":"SPXW  260818P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.494,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.7,"ask":142.3,"last":0,"theta":-1.753,"vega":9.698,"contractSymbol":"SPXW  260818P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.199,"delta":-0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.9,"ask":154.5,"last":0,"theta":-1.691,"vega":9.521,"contractSymbol":"SPXW  260818P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.923,"delta":-0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.1,"ask":167.7,"last":0,"theta":-1.62,"vega":9.278,"contractSymbol":"SPXW  260818P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.665,"delta":-0.669,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.4,"ask":182,"last":0,"theta":-1.542,"vega":8.967,"contractSymbol":"SPXW  260818P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.419,"delta":-0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.7,"ask":197.3,"last":0,"theta":-1.457,"vega":8.59,"contractSymbol":"SPXW  260818P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.2,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.6,"ask":215.8,"last":0,"theta":-1.367,"vega":8.153,"contractSymbol":"SPXW  260818P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.986,"delta":-0.761,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.4,"ask":233.5,"last":0,"theta":-1.272,"vega":7.66,"contractSymbol":"SPXW  260818P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.8,"delta":-0.79,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245.8,"ask":251.4,"last":0,"theta":-1.176,"vega":7.127,"contractSymbol":"SPXW  260818P07800000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":42,"type":"put","volume":1,"oi":303,"ivRaw":12.204,"delta":-0.434,"gamma":0.001,"optionHigh":104.16,"optionLow":104.16,"bid":102.5,"ask":103.2,"last":104.16,"theta":-1.522,"vega":10.065,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":42,"type":"put","volume":7,"oi":709,"ivRaw":12.133,"delta":-0.44,"gamma":0.001,"optionHigh":112.51,"optionLow":107.94,"bid":104,"ask":104.7,"last":112.51,"theta":-1.518,"vega":10.09,"contractSymbol":"SPX   260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":42,"type":"put","volume":10,"oi":576,"ivRaw":12.064,"delta":-0.446,"gamma":0.001,"optionHigh":109.4,"optionLow":105,"bid":105.6,"ask":106.3,"last":105,"theta":-1.513,"vega":10.113,"contractSymbol":"SPX   260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":42,"type":"put","volume":20,"oi":1575,"ivRaw":11.992,"delta":-0.452,"gamma":0.001,"optionHigh":114.5,"optionLow":107.11,"bid":107.2,"ask":107.9,"last":107.11,"theta":-1.508,"vega":10.133,"contractSymbol":"SPX   260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"put","volume":6,"oi":277,"ivRaw":11.927,"delta":-0.458,"gamma":0.001,"optionHigh":117.92,"optionLow":110.08,"bid":108.9,"ask":109.6,"last":110.08,"theta":-1.503,"vega":10.151,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"put","volume":5,"oi":234,"ivRaw":11.854,"delta":-0.465,"gamma":0.001,"optionHigh":115.13,"optionLow":115.13,"bid":110.5,"ask":111.3,"last":115.13,"theta":-1.498,"vega":10.167,"contractSymbol":"SPX   260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"put","volume":6,"oi":247,"ivRaw":11.79,"delta":-0.471,"gamma":0.001,"optionHigh":120.05,"optionLow":113.53,"bid":112.3,"ask":113,"last":113.53,"theta":-1.492,"vega":10.18,"contractSymbol":"SPX   260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"put","volume":55,"oi":477,"ivRaw":11.715,"delta":-0.478,"gamma":0.001,"optionHigh":124.08,"optionLow":120.66,"bid":114,"ask":114.7,"last":120.66,"theta":-1.485,"vega":10.191,"contractSymbol":"SPX   260821P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"put","volume":88,"oi":13198,"ivRaw":11.651,"delta":-0.485,"gamma":0.001,"optionHigh":124.05,"optionLow":117.4,"bid":115.8,"ask":116.5,"last":117.4,"theta":-1.48,"vega":10.198,"contractSymbol":"SPX   260821P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"put","volume":17,"oi":182,"ivRaw":11.579,"delta":-0.491,"gamma":0.001,"optionHigh":132.8,"optionLow":119,"bid":117.6,"ask":118.3,"last":119.5,"theta":-1.472,"vega":10.203,"contractSymbol":"SPX   260821P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"put","volume":33,"oi":394,"ivRaw":11.505,"delta":-0.498,"gamma":0.001,"optionHigh":125.85,"optionLow":119.35,"bid":119.4,"ask":120.1,"last":119.35,"theta":-1.464,"vega":10.206,"contractSymbol":"SPX   260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"put","volume":17,"oi":181,"ivRaw":11.435,"delta":-0.505,"gamma":0.001,"optionHigh":129.7,"optionLow":123,"bid":121.3,"ask":122,"last":129.7,"theta":-1.456,"vega":10.205,"contractSymbol":"SPX   260821P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"put","volume":7,"oi":213,"ivRaw":11.365,"delta":-0.512,"gamma":0.001,"optionHigh":129.8,"optionLow":124.7,"bid":123.2,"ask":123.9,"last":125.9,"theta":-1.448,"vega":10.201,"contractSymbol":"SPX   260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"put","volume":706,"oi":1533,"ivRaw":11.291,"delta":-0.519,"gamma":0.001,"optionHigh":140,"optionLow":127.18,"bid":125.1,"ask":125.8,"last":127.3,"theta":-1.438,"vega":10.194,"contractSymbol":"SPX   260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":221,"ivRaw":11.218,"delta":-0.526,"gamma":0.001,"optionHigh":129.8,"optionLow":129,"bid":127.1,"ask":127.8,"last":129.6,"theta":-1.429,"vega":10.183,"contractSymbol":"SPX   260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":282,"ivRaw":11.147,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":129.9,"last":164.64,"theta":-1.419,"vega":10.169,"contractSymbol":"SPX   260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":188,"ivRaw":14.207,"delta":-0.528,"gamma":0.001,"optionHigh":133.9,"optionLow":133,"bid":131.1,"ask":131.9,"last":133.5,"theta":-1.794,"vega":10.18,"contractSymbol":"SPX   260821P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":131,"ivRaw":14.143,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.2,"ask":134,"last":158.95,"theta":-1.785,"vega":10.169,"contractSymbol":"SPX   260821P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"put","volume":608,"oi":8784,"ivRaw":14.078,"delta":-0.539,"gamma":0.001,"optionHigh":148.09,"optionLow":137.15,"bid":135.3,"ask":136,"last":137.4,"theta":-1.775,"vega":10.155,"contractSymbol":"SPX   260821P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":135,"ivRaw":14.016,"delta":-0.545,"gamma":0.001,"optionHigh":141.3,"optionLow":141,"bid":137.5,"ask":138.3,"last":141,"theta":-1.766,"vega":10.14,"contractSymbol":"SPX   260821P07605000","inTheMoney":true}],"fetchedAt":"2026-07-10T16:27:57.871Z","delayMinutes":0,"source":"schwab"}