{"ticker":"SPX","spot":7482.71,"expirations":["2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"call","volume":16978,"oi":0,"ivRaw":32.734,"delta":0.996,"gamma":0.001,"optionHigh":52.09,"optionLow":9.9,"bid":47.5,"ask":49.5,"last":47.5,"theta":-0.699,"vega":0.007,"contractSymbol":"SPXW 260708C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"call","volume":30389,"oi":0,"ivRaw":29.685,"delta":0.995,"gamma":0.001,"optionHigh":47.99,"optionLow":8.1,"bid":42.5,"ask":44.5,"last":42.4,"theta":-0.699,"vega":0.008,"contractSymbol":"SPXW 260708C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"call","volume":25825,"oi":0,"ivRaw":26.607,"delta":0.995,"gamma":0.001,"optionHigh":43.42,"optionLow":6.6,"bid":37.5,"ask":39.5,"last":37.5,"theta":-0.699,"vega":0.009,"contractSymbol":"SPXW 260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"call","volume":52793,"oi":0,"ivRaw":23.445,"delta":0.994,"gamma":0.001,"optionHigh":38.7,"optionLow":5.1,"bid":32.5,"ask":34.5,"last":32.3,"theta":-0.698,"vega":0.009,"contractSymbol":"SPXW 260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"call","volume":34819,"oi":0,"ivRaw":20.316,"delta":0.993,"gamma":0.002,"optionHigh":33.9,"optionLow":4.1,"bid":27.5,"ask":29.5,"last":27.7,"theta":-0.698,"vega":0.01,"contractSymbol":"SPXW 260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"call","volume":59332,"oi":0,"ivRaw":17.185,"delta":0.992,"gamma":0.002,"optionHigh":30,"optionLow":3.2,"bid":22.5,"ask":24.4,"last":22.8,"theta":-0.699,"vega":0.012,"contractSymbol":"SPXW 260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"call","volume":57556,"oi":0,"ivRaw":13.895,"delta":0.991,"gamma":0.003,"optionHigh":25.49,"optionLow":2.47,"bid":17.5,"ask":19.2,"last":17.9,"theta":-0.699,"vega":0.014,"contractSymbol":"SPXW 260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"call","volume":93065,"oi":0,"ivRaw":10.524,"delta":0.988,"gamma":0.005,"optionHigh":21.7,"optionLow":1.9,"bid":12.5,"ask":14,"last":12.63,"theta":-0.699,"vega":0.018,"contractSymbol":"SPXW 260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"call","volume":107078,"oi":0,"ivRaw":7.025,"delta":0.983,"gamma":0.011,"optionHigh":18.9,"optionLow":1.45,"bid":7.5,"ask":9,"last":8.8,"theta":-0.699,"vega":0.024,"contractSymbol":"SPXW 260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"call","volume":156032,"oi":0,"ivRaw":3.757,"delta":0.945,"gamma":0.053,"optionHigh":16.3,"optionLow":0.8,"bid":2.5,"ask":3.6,"last":2.85,"theta":-0.724,"vega":0.063,"contractSymbol":"SPXW 260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"call","volume":135499,"oi":0,"ivRaw":3.306,"delta":0.194,"gamma":0.147,"optionHigh":13.9,"optionLow":0.05,"bid":0.1,"ask":0.3,"last":0.15,"theta":-0.2,"vega":0.155,"contractSymbol":"SPXW 260708C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"call","volume":119480,"oi":0,"ivRaw":5.74,"delta":0.021,"gamma":0.015,"optionHigh":11.71,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.028,"contractSymbol":"SPXW 260708C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"call","volume":77515,"oi":0,"ivRaw":9.295,"delta":0.014,"gamma":0.007,"optionHigh":9.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW 260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"call","volume":168260,"oi":0,"ivRaw":12.679,"delta":0.01,"gamma":0.004,"optionHigh":8.1,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"call","volume":63115,"oi":0,"ivRaw":15.982,"delta":0.008,"gamma":0.003,"optionHigh":6.6,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"call","volume":53793,"oi":0,"ivRaw":19.128,"delta":0.007,"gamma":0.002,"optionHigh":5.3,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"call","volume":39097,"oi":0,"ivRaw":22.251,"delta":0.006,"gamma":0.001,"optionHigh":4.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":0,"type":"call","volume":40619,"oi":0,"ivRaw":25.387,"delta":0.005,"gamma":0.001,"optionHigh":3.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":0,"type":"call","volume":31119,"oi":0,"ivRaw":28.442,"delta":0.005,"gamma":0.001,"optionHigh":2.6,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":0,"type":"call","volume":29389,"oi":0,"ivRaw":31.462,"delta":0.004,"gamma":0.001,"optionHigh":2.05,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.04,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260708C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"call","volume":683,"oi":0,"ivRaw":17.124,"delta":0.695,"gamma":0.005,"optionHigh":59.4,"optionLow":24.4,"bid":45.5,"ask":46.1,"last":48.59,"theta":2.645,"vega":1.311,"contractSymbol":"SPXW 260709C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"call","volume":1599,"oi":0,"ivRaw":16.899,"delta":0.669,"gamma":0.006,"optionHigh":55.3,"optionLow":21.8,"bid":41.8,"ask":42.4,"last":44.69,"theta":1.345,"vega":1.357,"contractSymbol":"SPXW 260709C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"call","volume":1054,"oi":0,"ivRaw":16.658,"delta":0.642,"gamma":0.006,"optionHigh":51.3,"optionLow":19.3,"bid":38.2,"ask":38.8,"last":41.72,"theta":-0.055,"vega":1.398,"contractSymbol":"SPXW 260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"call","volume":3635,"oi":0,"ivRaw":16.43,"delta":0.613,"gamma":0.006,"optionHigh":48.6,"optionLow":17,"bid":34.7,"ask":35.3,"last":38.95,"theta":-1.605,"vega":1.434,"contractSymbol":"SPXW 260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"call","volume":1630,"oi":0,"ivRaw":16.205,"delta":0.582,"gamma":0.006,"optionHigh":45,"optionLow":15,"bid":31.4,"ask":32,"last":36.15,"theta":-3.295,"vega":1.462,"contractSymbol":"SPXW 260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"call","volume":2792,"oi":0,"ivRaw":15.951,"delta":0.551,"gamma":0.007,"optionHigh":40.75,"optionLow":13.5,"bid":28.2,"ask":28.8,"last":31.6,"theta":-5.095,"vega":1.483,"contractSymbol":"SPXW 260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"call","volume":3572,"oi":0,"ivRaw":15.689,"delta":0.518,"gamma":0.007,"optionHigh":36.2,"optionLow":11.7,"bid":25.2,"ask":25.7,"last":27.45,"theta":-7.045,"vega":1.494,"contractSymbol":"SPXW 260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"call","volume":4230,"oi":0,"ivRaw":15.91,"delta":0.484,"gamma":0.007,"optionHigh":33.5,"optionLow":9.9,"bid":22.3,"ask":22.9,"last":25.6,"theta":-9.881,"vega":1.494,"contractSymbol":"SPXW 260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"call","volume":6796,"oi":0,"ivRaw":15.694,"delta":0.45,"gamma":0.007,"optionHigh":30.3,"optionLow":8.75,"bid":19.7,"ask":20.2,"last":23.07,"theta":-12.231,"vega":1.484,"contractSymbol":"SPXW 260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"call","volume":5475,"oi":0,"ivRaw":15.424,"delta":0.416,"gamma":0.007,"optionHigh":27.2,"optionLow":7.5,"bid":17.1,"ask":17.7,"last":20.2,"theta":-14.681,"vega":1.462,"contractSymbol":"SPXW 260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"call","volume":4698,"oi":0,"ivRaw":15.171,"delta":0.38,"gamma":0.007,"optionHigh":24.4,"optionLow":6.5,"bid":14.8,"ask":15.3,"last":17.7,"theta":-15.05,"vega":1.428,"contractSymbol":"SPXW 260709C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"call","volume":7708,"oi":0,"ivRaw":14.96,"delta":0.345,"gamma":0.007,"optionHigh":21.4,"optionLow":5.5,"bid":12.7,"ask":13.2,"last":15.28,"theta":-12.95,"vega":1.383,"contractSymbol":"SPXW 260709C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"call","volume":2707,"oi":0,"ivRaw":14.724,"delta":0.311,"gamma":0.006,"optionHigh":18.7,"optionLow":4.7,"bid":10.8,"ask":11.2,"last":13.1,"theta":-11,"vega":1.324,"contractSymbol":"SPXW 260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"call","volume":17027,"oi":0,"ivRaw":14.537,"delta":0.277,"gamma":0.006,"optionHigh":16.3,"optionLow":3.8,"bid":9.1,"ask":9.5,"last":11.12,"theta":-9.3,"vega":1.256,"contractSymbol":"SPXW 260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"call","volume":6566,"oi":0,"ivRaw":14.281,"delta":0.243,"gamma":0.006,"optionHigh":14,"optionLow":3.2,"bid":7.5,"ask":7.9,"last":9.4,"theta":-7.696,"vega":1.175,"contractSymbol":"SPXW 260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"call","volume":5405,"oi":0,"ivRaw":14.132,"delta":0.213,"gamma":0.005,"optionHigh":11.7,"optionLow":2.73,"bid":6.2,"ask":6.6,"last":7.77,"theta":-6.395,"vega":1.09,"contractSymbol":"SPXW 260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"call","volume":5040,"oi":0,"ivRaw":13.923,"delta":0.183,"gamma":0.005,"optionHigh":10.2,"optionLow":2.3,"bid":5,"ask":5.4,"last":6.5,"theta":-5.196,"vega":0.995,"contractSymbol":"SPXW 260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":1,"type":"call","volume":6207,"oi":0,"ivRaw":13.754,"delta":0.156,"gamma":0.005,"optionHigh":8.6,"optionLow":1.9,"bid":4,"ask":4.4,"last":5.15,"theta":-4.2,"vega":0.898,"contractSymbol":"SPXW 260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":1,"type":"call","volume":6883,"oi":0,"ivRaw":13.589,"delta":0.131,"gamma":0.004,"optionHigh":7.4,"optionLow":1.55,"bid":3.2,"ask":3.5,"last":4.2,"theta":-3.346,"vega":0.798,"contractSymbol":"SPXW 260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":1,"type":"call","volume":4789,"oi":0,"ivRaw":13.377,"delta":0.108,"gamma":0.004,"optionHigh":6.05,"optionLow":1.3,"bid":2.5,"ask":2.7,"last":3.36,"theta":-2.6,"vega":0.696,"contractSymbol":"SPXW 260709C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"call","volume":588,"oi":0,"ivRaw":16.244,"delta":0.649,"gamma":0.004,"optionHigh":67.9,"optionLow":33.95,"bid":55.2,"ask":55.8,"last":59.98,"theta":-4.239,"vega":2.006,"contractSymbol":"SPXW 260710C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"call","volume":789,"oi":0,"ivRaw":16.036,"delta":0.629,"gamma":0.004,"optionHigh":61.7,"optionLow":31.15,"bid":51.6,"ask":52.2,"last":56.72,"theta":-4.57,"vega":2.044,"contractSymbol":"SPXW 260710C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"call","volume":614,"oi":0,"ivRaw":15.831,"delta":0.608,"gamma":0.004,"optionHigh":57.7,"optionLow":29.1,"bid":48.1,"ask":48.7,"last":52.67,"theta":-4.883,"vega":2.078,"contractSymbol":"SPXW 260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"call","volume":2441,"oi":0,"ivRaw":15.624,"delta":0.587,"gamma":0.005,"optionHigh":56.1,"optionLow":26.25,"bid":44.7,"ask":45.3,"last":47.99,"theta":-5.166,"vega":2.108,"contractSymbol":"SPXW 260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"call","volume":487,"oi":0,"ivRaw":15.418,"delta":0.565,"gamma":0.005,"optionHigh":52.1,"optionLow":24,"bid":41.4,"ask":42,"last":48.8,"theta":-5.422,"vega":2.131,"contractSymbol":"SPXW 260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"call","volume":799,"oi":0,"ivRaw":15.207,"delta":0.541,"gamma":0.005,"optionHigh":48.5,"optionLow":21.9,"bid":38.2,"ask":38.8,"last":42.08,"theta":-5.64,"vega":2.148,"contractSymbol":"SPXW 260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"call","volume":622,"oi":0,"ivRaw":14.988,"delta":0.517,"gamma":0.005,"optionHigh":45,"optionLow":19.9,"bid":35.2,"ask":35.7,"last":43.3,"theta":-5.814,"vega":2.158,"contractSymbol":"SPXW 260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"call","volume":1294,"oi":0,"ivRaw":15.431,"delta":0.493,"gamma":0.005,"optionHigh":41.1,"optionLow":17.48,"bid":32.2,"ask":32.8,"last":35.18,"theta":-6.391,"vega":2.16,"contractSymbol":"SPXW 260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"call","volume":1710,"oi":0,"ivRaw":15.215,"delta":0.469,"gamma":0.005,"optionHigh":38.7,"optionLow":15.8,"bid":29.4,"ask":29.9,"last":32.15,"theta":-6.464,"vega":2.154,"contractSymbol":"SPXW 260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"call","volume":2463,"oi":0,"ivRaw":15.013,"delta":0.444,"gamma":0.005,"optionHigh":35.8,"optionLow":14.31,"bid":26.7,"ask":27.2,"last":28.2,"theta":-6.499,"vega":2.14,"contractSymbol":"SPXW 260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"call","volume":1134,"oi":0,"ivRaw":14.844,"delta":0.419,"gamma":0.005,"optionHigh":32.7,"optionLow":12.86,"bid":24.2,"ask":24.7,"last":24.94,"theta":-6.504,"vega":2.117,"contractSymbol":"SPXW 260710C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"call","volume":1498,"oi":0,"ivRaw":14.615,"delta":0.393,"gamma":0.005,"optionHigh":29.2,"optionLow":10.9,"bid":21.7,"ask":22.2,"last":23.8,"theta":-6.42,"vega":2.084,"contractSymbol":"SPXW 260710C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"call","volume":897,"oi":0,"ivRaw":14.464,"delta":0.368,"gamma":0.005,"optionHigh":26.49,"optionLow":9.9,"bid":19.5,"ask":20,"last":20.85,"theta":-6.329,"vega":2.042,"contractSymbol":"SPXW 260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"call","volume":8196,"oi":0,"ivRaw":14.246,"delta":0.342,"gamma":0.005,"optionHigh":24.18,"optionLow":8.5,"bid":17.3,"ask":17.8,"last":19.4,"theta":-6.143,"vega":1.99,"contractSymbol":"SPXW 260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"call","volume":1265,"oi":0,"ivRaw":14.084,"delta":0.317,"gamma":0.005,"optionHigh":21,"optionLow":7.54,"bid":15.4,"ask":15.8,"last":16.55,"theta":-5.942,"vega":1.93,"contractSymbol":"SPXW 260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"call","volume":1068,"oi":0,"ivRaw":13.902,"delta":0.292,"gamma":0.005,"optionHigh":19.31,"optionLow":6.7,"bid":13.5,"ask":14,"last":15.1,"theta":-5.681,"vega":1.86,"contractSymbol":"SPXW 260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"call","volume":1316,"oi":0,"ivRaw":13.756,"delta":0.267,"gamma":0.004,"optionHigh":16.7,"optionLow":5.8,"bid":11.9,"ask":12.3,"last":13.5,"theta":-5.399,"vega":1.783,"contractSymbol":"SPXW 260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":2,"type":"call","volume":1537,"oi":0,"ivRaw":13.588,"delta":0.243,"gamma":0.004,"optionHigh":15,"optionLow":5,"bid":10.3,"ask":10.8,"last":11.52,"theta":-5.065,"vega":1.696,"contractSymbol":"SPXW 260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":2,"type":"call","volume":2828,"oi":0,"ivRaw":13.402,"delta":0.219,"gamma":0.004,"optionHigh":13.3,"optionLow":4.3,"bid":8.9,"ask":9.3,"last":10.21,"theta":-4.689,"vega":1.602,"contractSymbol":"SPXW 260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":2,"type":"call","volume":2033,"oi":0,"ivRaw":13.293,"delta":0.198,"gamma":0.004,"optionHigh":11.55,"optionLow":3.65,"bid":7.7,"ask":8.1,"last":8.13,"theta":-4.342,"vega":1.507,"contractSymbol":"SPXW 260710C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"call","volume":24,"oi":0,"ivRaw":12.41,"delta":0.618,"gamma":0.004,"optionHigh":71.5,"optionLow":44.5,"bid":63.9,"ask":64.6,"last":68.5,"theta":-2.307,"vega":3.302,"contractSymbol":"SPXW 260713C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"call","volume":94,"oi":0,"ivRaw":12.267,"delta":0.601,"gamma":0.004,"optionHigh":69.43,"optionLow":41,"bid":60.4,"ask":61.1,"last":65.9,"theta":-2.376,"vega":3.343,"contractSymbol":"SPXW 260713C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"call","volume":63,"oi":0,"ivRaw":12.128,"delta":0.584,"gamma":0.004,"optionHigh":64.78,"optionLow":41.5,"bid":57,"ask":57.7,"last":61.5,"theta":-2.44,"vega":3.379,"contractSymbol":"SPXW 260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"call","volume":361,"oi":0,"ivRaw":11.982,"delta":0.566,"gamma":0.004,"optionHigh":62.71,"optionLow":35.64,"bid":53.6,"ask":54.3,"last":57.3,"theta":-2.494,"vega":3.409,"contractSymbol":"SPXW 260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"call","volume":101,"oi":0,"ivRaw":11.824,"delta":0.547,"gamma":0.004,"optionHigh":60,"optionLow":33.6,"bid":50.4,"ask":51,"last":58.5,"theta":-2.535,"vega":3.432,"contractSymbol":"SPXW 260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"call","volume":147,"oi":0,"ivRaw":11.684,"delta":0.528,"gamma":0.004,"optionHigh":57.5,"optionLow":31.41,"bid":47.2,"ask":47.8,"last":53.3,"theta":-2.575,"vega":3.448,"contractSymbol":"SPXW 260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"call","volume":188,"oi":0,"ivRaw":11.518,"delta":0.509,"gamma":0.004,"optionHigh":50.65,"optionLow":29.42,"bid":44.1,"ask":44.7,"last":47.6,"theta":-2.597,"vega":3.456,"contractSymbol":"SPXW 260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"call","volume":575,"oi":0,"ivRaw":11.363,"delta":0.488,"gamma":0.004,"optionHigh":50.65,"optionLow":26.9,"bid":41.1,"ask":41.7,"last":43.6,"theta":-2.611,"vega":3.456,"contractSymbol":"SPXW 260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"call","volume":653,"oi":0,"ivRaw":12.285,"delta":0.471,"gamma":0.004,"optionHigh":46,"optionLow":24,"bid":38.2,"ask":38.8,"last":40.4,"theta":-3.008,"vega":3.449,"contractSymbol":"SPXW 260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"call","volume":699,"oi":0,"ivRaw":12.135,"delta":0.452,"gamma":0.004,"optionHigh":43.1,"optionLow":22.5,"bid":35.4,"ask":36,"last":37.7,"theta":-2.999,"vega":3.433,"contractSymbol":"SPXW 260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"call","volume":481,"oi":0,"ivRaw":11.985,"delta":0.432,"gamma":0.004,"optionHigh":41.2,"optionLow":21.3,"bid":32.7,"ask":33.3,"last":34.9,"theta":-2.979,"vega":3.408,"contractSymbol":"SPXW 260713C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"call","volume":1232,"oi":0,"ivRaw":11.833,"delta":0.412,"gamma":0.004,"optionHigh":38,"optionLow":18.21,"bid":30.1,"ask":30.7,"last":32.5,"theta":-2.948,"vega":3.375,"contractSymbol":"SPXW 260713C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"call","volume":98,"oi":0,"ivRaw":11.683,"delta":0.392,"gamma":0.004,"optionHigh":32.3,"optionLow":16.7,"bid":27.6,"ask":28.2,"last":31.8,"theta":-2.907,"vega":3.332,"contractSymbol":"SPXW 260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"call","volume":1302,"oi":0,"ivRaw":11.559,"delta":0.372,"gamma":0.004,"optionHigh":32.18,"optionLow":14.8,"bid":25.3,"ask":25.9,"last":26.7,"theta":-2.863,"vega":3.28,"contractSymbol":"SPXW 260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"call","volume":136,"oi":0,"ivRaw":11.401,"delta":0.351,"gamma":0.004,"optionHigh":28.6,"optionLow":14.63,"bid":23,"ask":23.6,"last":25.4,"theta":-2.796,"vega":3.217,"contractSymbol":"SPXW 260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"call","volume":197,"oi":0,"ivRaw":11.271,"delta":0.331,"gamma":0.004,"optionHigh":25.7,"optionLow":12.5,"bid":20.9,"ask":21.5,"last":24.34,"theta":-2.728,"vega":3.145,"contractSymbol":"SPXW 260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"call","volume":978,"oi":0,"ivRaw":11.137,"delta":0.311,"gamma":0.004,"optionHigh":24.66,"optionLow":10.81,"bid":18.9,"ask":19.5,"last":20.1,"theta":-2.647,"vega":3.063,"contractSymbol":"SPXW 260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":5,"type":"call","volume":393,"oi":0,"ivRaw":11.016,"delta":0.291,"gamma":0.004,"optionHigh":22.5,"optionLow":9.6,"bid":17.1,"ask":17.6,"last":19.1,"theta":-2.561,"vega":2.973,"contractSymbol":"SPXW 260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":5,"type":"call","volume":734,"oi":0,"ivRaw":10.874,"delta":0.271,"gamma":0.004,"optionHigh":19.7,"optionLow":8.5,"bid":15.3,"ask":15.8,"last":17,"theta":-2.457,"vega":2.871,"contractSymbol":"SPXW 260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":5,"type":"call","volume":2470,"oi":0,"ivRaw":10.762,"delta":0.251,"gamma":0.003,"optionHigh":18.29,"optionLow":7.74,"bid":13.7,"ask":14.2,"last":15.28,"theta":-2.355,"vega":2.764,"contractSymbol":"SPXW 260713C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"call","volume":57,"oi":0,"ivRaw":13.191,"delta":0.602,"gamma":0.003,"optionHigh":75.2,"optionLow":52.23,"bid":71.5,"ask":72.2,"last":75.2,"theta":-2.594,"vega":3.664,"contractSymbol":"SPXW 260714C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"call","volume":122,"oi":0,"ivRaw":13.053,"delta":0.587,"gamma":0.003,"optionHigh":76.64,"optionLow":49.23,"bid":68.1,"ask":68.8,"last":72.34,"theta":-2.634,"vega":3.698,"contractSymbol":"SPXW 260714C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"call","volume":73,"oi":0,"ivRaw":12.912,"delta":0.572,"gamma":0.003,"optionHigh":73.08,"optionLow":46,"bid":64.7,"ask":65.4,"last":71.91,"theta":-2.669,"vega":3.728,"contractSymbol":"SPXW 260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"call","volume":115,"oi":0,"ivRaw":12.778,"delta":0.557,"gamma":0.003,"optionHigh":69.53,"optionLow":43,"bid":61.4,"ask":62.1,"last":69.53,"theta":-2.7,"vega":3.752,"contractSymbol":"SPXW 260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"call","volume":83,"oi":0,"ivRaw":12.636,"delta":0.541,"gamma":0.003,"optionHigh":66.6,"optionLow":40.7,"bid":58.1,"ask":58.8,"last":66.6,"theta":-2.724,"vega":3.771,"contractSymbol":"SPXW 260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"call","volume":128,"oi":0,"ivRaw":12.487,"delta":0.525,"gamma":0.003,"optionHigh":63.03,"optionLow":40.35,"bid":55,"ask":55.6,"last":59.62,"theta":-2.738,"vega":3.784,"contractSymbol":"SPXW 260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"call","volume":158,"oi":0,"ivRaw":12.346,"delta":0.508,"gamma":0.003,"optionHigh":57.97,"optionLow":35.8,"bid":51.9,"ask":52.5,"last":57.4,"theta":-2.749,"vega":3.791,"contractSymbol":"SPXW 260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"call","volume":220,"oi":0,"ivRaw":12.204,"delta":0.491,"gamma":0.003,"optionHigh":58.05,"optionLow":34.25,"bid":48.9,"ask":49.5,"last":49.7,"theta":-2.752,"vega":3.792,"contractSymbol":"SPXW 260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"call","volume":199,"oi":0,"ivRaw":13.247,"delta":0.476,"gamma":0.003,"optionHigh":51.6,"optionLow":32,"bid":45.9,"ask":46.6,"last":46.7,"theta":-3.139,"vega":3.786,"contractSymbol":"SPXW 260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"call","volume":333,"oi":0,"ivRaw":13.105,"delta":0.46,"gamma":0.003,"optionHigh":51.65,"optionLow":29.6,"bid":43.1,"ask":43.7,"last":49,"theta":-3.124,"vega":3.774,"contractSymbol":"SPXW 260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"call","volume":137,"oi":0,"ivRaw":12.968,"delta":0.443,"gamma":0.003,"optionHigh":47,"optionLow":28.06,"bid":40.3,"ask":41,"last":47,"theta":-3.103,"vega":3.756,"contractSymbol":"SPXW 260714C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"call","volume":249,"oi":0,"ivRaw":12.82,"delta":0.427,"gamma":0.003,"optionHigh":43.3,"optionLow":25.1,"bid":37.6,"ask":38.3,"last":38.4,"theta":-3.071,"vega":3.73,"contractSymbol":"SPXW 260714C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"call","volume":113,"oi":0,"ivRaw":12.688,"delta":0.41,"gamma":0.003,"optionHigh":41.26,"optionLow":24,"bid":35.1,"ask":35.7,"last":37.62,"theta":-3.037,"vega":3.697,"contractSymbol":"SPXW 260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"call","volume":266,"oi":0,"ivRaw":12.549,"delta":0.393,"gamma":0.003,"optionHigh":38.5,"optionLow":21.4,"bid":32.6,"ask":33.2,"last":35.3,"theta":-2.994,"vega":3.656,"contractSymbol":"SPXW 260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"call","volume":111,"oi":0,"ivRaw":12.41,"delta":0.375,"gamma":0.003,"optionHigh":34.3,"optionLow":20.3,"bid":30.2,"ask":30.8,"last":33.93,"theta":-2.942,"vega":3.608,"contractSymbol":"SPXW 260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"call","volume":120,"oi":0,"ivRaw":12.272,"delta":0.358,"gamma":0.003,"optionHigh":32.8,"optionLow":19.2,"bid":27.9,"ask":28.5,"last":30,"theta":-2.883,"vega":3.552,"contractSymbol":"SPXW 260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"call","volume":99,"oi":0,"ivRaw":12.165,"delta":0.341,"gamma":0.003,"optionHigh":30.79,"optionLow":16.87,"bid":25.8,"ask":26.4,"last":27.55,"theta":-2.826,"vega":3.489,"contractSymbol":"SPXW 260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":6,"type":"call","volume":669,"oi":0,"ivRaw":12.031,"delta":0.323,"gamma":0.003,"optionHigh":27.8,"optionLow":15.42,"bid":23.7,"ask":24.3,"last":25.5,"theta":-2.753,"vega":3.417,"contractSymbol":"SPXW 260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":6,"type":"call","volume":1003,"oi":0,"ivRaw":11.897,"delta":0.306,"gamma":0.003,"optionHigh":26,"optionLow":14,"bid":21.7,"ask":22.3,"last":23.15,"theta":-2.673,"vega":3.337,"contractSymbol":"SPXW 260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":6,"type":"call","volume":165,"oi":0,"ivRaw":11.78,"delta":0.289,"gamma":0.003,"optionHigh":23.52,"optionLow":12.6,"bid":19.9,"ask":20.4,"last":21.35,"theta":-2.591,"vega":3.251,"contractSymbol":"SPXW 260714C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"call","volume":54,"oi":0,"ivRaw":13.323,"delta":0.593,"gamma":0.003,"optionHigh":85.12,"optionLow":57,"bid":76.4,"ask":77.1,"last":79.5,"theta":-2.543,"vega":3.985,"contractSymbol":"SPXW 260715C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"call","volume":54,"oi":0,"ivRaw":13.186,"delta":0.579,"gamma":0.003,"optionHigh":74.82,"optionLow":55.13,"bid":73,"ask":73.7,"last":74.82,"theta":-2.569,"vega":4.016,"contractSymbol":"SPXW 260715C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"call","volume":41,"oi":0,"ivRaw":13.058,"delta":0.565,"gamma":0.003,"optionHigh":74.52,"optionLow":53.6,"bid":69.6,"ask":70.3,"last":74.52,"theta":-2.594,"vega":4.043,"contractSymbol":"SPXW 260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"call","volume":115,"oi":0,"ivRaw":12.926,"delta":0.551,"gamma":0.003,"optionHigh":73.6,"optionLow":47.83,"bid":66.3,"ask":67,"last":69.09,"theta":-2.613,"vega":4.065,"contractSymbol":"SPXW 260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"call","volume":83,"oi":0,"ivRaw":12.788,"delta":0.537,"gamma":0.003,"optionHigh":70.3,"optionLow":48.32,"bid":63.1,"ask":63.8,"last":69.6,"theta":-2.626,"vega":4.082,"contractSymbol":"SPXW 260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"call","volume":147,"oi":0,"ivRaw":12.645,"delta":0.522,"gamma":0.003,"optionHigh":67,"optionLow":44.1,"bid":59.9,"ask":60.6,"last":67,"theta":-2.632,"vega":4.093,"contractSymbol":"SPXW 260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"call","volume":235,"oi":0,"ivRaw":12.511,"delta":0.506,"gamma":0.003,"optionHigh":64.06,"optionLow":40.45,"bid":56.8,"ask":57.5,"last":62.7,"theta":-2.637,"vega":4.099,"contractSymbol":"SPXW 260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"call","volume":185,"oi":0,"ivRaw":12.378,"delta":0.491,"gamma":0.003,"optionHigh":61.02,"optionLow":39.29,"bid":53.8,"ask":54.5,"last":57.5,"theta":-2.635,"vega":4.099,"contractSymbol":"SPXW 260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"call","volume":213,"oi":0,"ivRaw":13.515,"delta":0.478,"gamma":0.003,"optionHigh":58.05,"optionLow":36.2,"bid":50.9,"ask":51.5,"last":58.05,"theta":-3.014,"vega":4.094,"contractSymbol":"SPXW 260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"call","volume":272,"oi":0,"ivRaw":13.386,"delta":0.463,"gamma":0.003,"optionHigh":55,"optionLow":33.45,"bid":48,"ask":48.7,"last":51.12,"theta":-2.999,"vega":4.083,"contractSymbol":"SPXW 260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"call","volume":156,"oi":0,"ivRaw":13.238,"delta":0.448,"gamma":0.003,"optionHigh":52.9,"optionLow":33.25,"bid":45.2,"ask":45.8,"last":48.22,"theta":-2.974,"vega":4.066,"contractSymbol":"SPXW 260715C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"call","volume":231,"oi":0,"ivRaw":13.107,"delta":0.433,"gamma":0.003,"optionHigh":48.15,"optionLow":29.77,"bid":42.5,"ask":43.1,"last":44.76,"theta":-2.949,"vega":4.043,"contractSymbol":"SPXW 260715C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"call","volume":77,"oi":0,"ivRaw":12.969,"delta":0.417,"gamma":0.003,"optionHigh":45.86,"optionLow":31.81,"bid":39.8,"ask":40.5,"last":41.83,"theta":-2.915,"vega":4.014,"contractSymbol":"SPXW 260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"call","volume":405,"oi":0,"ivRaw":12.837,"delta":0.402,"gamma":0.003,"optionHigh":43.1,"optionLow":26.2,"bid":37.3,"ask":37.9,"last":38.9,"theta":-2.878,"vega":3.978,"contractSymbol":"SPXW 260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"call","volume":58,"oi":0,"ivRaw":12.709,"delta":0.386,"gamma":0.003,"optionHigh":36.7,"optionLow":25.2,"bid":34.8,"ask":35.5,"last":35.9,"theta":-2.836,"vega":3.935,"contractSymbol":"SPXW 260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"call","volume":390,"oi":0,"ivRaw":12.585,"delta":0.37,"gamma":0.003,"optionHigh":38.05,"optionLow":23.3,"bid":32.5,"ask":33.1,"last":33.97,"theta":-2.789,"vega":3.885,"contractSymbol":"SPXW 260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"call","volume":95,"oi":0,"ivRaw":12.451,"delta":0.355,"gamma":0.003,"optionHigh":34.03,"optionLow":22.47,"bid":30.2,"ask":30.8,"last":32.3,"theta":-2.733,"vega":3.827,"contractSymbol":"SPXW 260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":7,"type":"call","volume":152,"oi":0,"ivRaw":12.321,"delta":0.339,"gamma":0.003,"optionHigh":32.16,"optionLow":18.8,"bid":28,"ask":28.6,"last":30.85,"theta":-2.672,"vega":3.763,"contractSymbol":"SPXW 260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":7,"type":"call","volume":84,"oi":0,"ivRaw":12.194,"delta":0.323,"gamma":0.003,"optionHigh":30.15,"optionLow":18.19,"bid":25.9,"ask":26.5,"last":30.15,"theta":-2.606,"vega":3.691,"contractSymbol":"SPXW 260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":7,"type":"call","volume":113,"oi":0,"ivRaw":12.07,"delta":0.307,"gamma":0.003,"optionHigh":28.2,"optionLow":15.8,"bid":23.9,"ask":24.5,"last":25.03,"theta":-2.536,"vega":3.612,"contractSymbol":"SPXW 260715C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"call","volume":7,"oi":0,"ivRaw":13.464,"delta":0.587,"gamma":0.003,"optionHigh":82.82,"optionLow":62.65,"bid":81.3,"ask":82.6,"last":82.82,"theta":-2.521,"vega":4.279,"contractSymbol":"SPXW 260716C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"call","volume":10,"oi":0,"ivRaw":13.341,"delta":0.574,"gamma":0.003,"optionHigh":85.6,"optionLow":63.4,"bid":77.9,"ask":79,"last":82.1,"theta":-2.541,"vega":4.308,"contractSymbol":"SPXW 260716C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"call","volume":3,"oi":0,"ivRaw":13.204,"delta":0.561,"gamma":0.003,"optionHigh":67.75,"optionLow":58.28,"bid":74.6,"ask":75.8,"last":58.28,"theta":-2.553,"vega":4.333,"contractSymbol":"SPXW 260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"call","volume":47,"oi":0,"ivRaw":13.075,"delta":0.548,"gamma":0.003,"optionHigh":75.9,"optionLow":54.52,"bid":71.3,"ask":72.3,"last":73.9,"theta":-2.565,"vega":4.353,"contractSymbol":"SPXW 260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"call","volume":14,"oi":0,"ivRaw":12.943,"delta":0.534,"gamma":0.003,"optionHigh":76.64,"optionLow":55,"bid":68,"ask":69.2,"last":76.64,"theta":-2.571,"vega":4.369,"contractSymbol":"SPXW 260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"call","volume":19,"oi":0,"ivRaw":12.818,"delta":0.521,"gamma":0.003,"optionHigh":69.2,"optionLow":49.93,"bid":64.8,"ask":65.9,"last":67.3,"theta":-2.576,"vega":4.38,"contractSymbol":"SPXW 260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"call","volume":26,"oi":0,"ivRaw":12.657,"delta":0.506,"gamma":0.003,"optionHigh":66.65,"optionLow":46.47,"bid":61.5,"ask":62.9,"last":66.65,"theta":-2.567,"vega":4.385,"contractSymbol":"SPXW 260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"call","volume":64,"oi":0,"ivRaw":12.521,"delta":0.492,"gamma":0.003,"optionHigh":63.6,"optionLow":43.57,"bid":58.6,"ask":59.8,"last":62.7,"theta":-2.559,"vega":4.386,"contractSymbol":"SPXW 260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"call","volume":95,"oi":0,"ivRaw":13.803,"delta":0.48,"gamma":0.003,"optionHigh":61.85,"optionLow":43.94,"bid":55.7,"ask":57,"last":61,"theta":-2.949,"vega":4.381,"contractSymbol":"SPXW 260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"call","volume":38,"oi":0,"ivRaw":13.64,"delta":0.467,"gamma":0.003,"optionHigh":56.6,"optionLow":41.68,"bid":52.8,"ask":53.8,"last":55.1,"theta":-2.922,"vega":4.372,"contractSymbol":"SPXW 260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"call","volume":46,"oi":0,"ivRaw":13.517,"delta":0.453,"gamma":0.003,"optionHigh":56.15,"optionLow":42.48,"bid":50,"ask":51,"last":56.15,"theta":-2.904,"vega":4.357,"contractSymbol":"SPXW 260716C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"call","volume":65,"oi":0,"ivRaw":13.378,"delta":0.439,"gamma":0.003,"optionHigh":51.72,"optionLow":35.5,"bid":47.2,"ask":48.2,"last":50.84,"theta":-2.876,"vega":4.337,"contractSymbol":"SPXW 260716C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"call","volume":26,"oi":0,"ivRaw":13.268,"delta":0.425,"gamma":0.003,"optionHigh":49,"optionLow":34.93,"bid":44.5,"ask":45.7,"last":49,"theta":-2.852,"vega":4.311,"contractSymbol":"SPXW 260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"call","volume":93,"oi":0,"ivRaw":13.118,"delta":0.411,"gamma":0.003,"optionHigh":46.2,"optionLow":34,"bid":41.9,"ask":42.9,"last":44,"theta":-2.811,"vega":4.278,"contractSymbol":"SPXW 260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"call","volume":29,"oi":0,"ivRaw":13,"delta":0.396,"gamma":0.003,"optionHigh":45.9,"optionLow":39.02,"bid":39.4,"ask":40.4,"last":41.8,"theta":-2.776,"vega":4.24,"contractSymbol":"SPXW 260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"call","volume":33,"oi":0,"ivRaw":12.897,"delta":0.382,"gamma":0.003,"optionHigh":42.58,"optionLow":26.68,"bid":37,"ask":38.1,"last":42.58,"theta":-2.74,"vega":4.196,"contractSymbol":"SPXW 260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"call","volume":48,"oi":0,"ivRaw":12.739,"delta":0.367,"gamma":0.003,"optionHigh":40,"optionLow":26.75,"bid":34.6,"ask":35.5,"last":40,"theta":-2.683,"vega":4.144,"contractSymbol":"SPXW 260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":8,"type":"call","volume":30,"oi":0,"ivRaw":12.634,"delta":0.353,"gamma":0.003,"optionHigh":34.77,"optionLow":28.65,"bid":32.3,"ask":33.4,"last":33.6,"theta":-2.637,"vega":4.087,"contractSymbol":"SPXW 260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":8,"type":"call","volume":42,"oi":0,"ivRaw":12.485,"delta":0.338,"gamma":0.003,"optionHigh":34.19,"optionLow":21.48,"bid":30.1,"ask":31,"last":31.3,"theta":-2.573,"vega":4.022,"contractSymbol":"SPXW 260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":8,"type":"call","volume":43,"oi":0,"ivRaw":12.378,"delta":0.323,"gamma":0.003,"optionHigh":33.2,"optionLow":19.62,"bid":28,"ask":29,"last":30,"theta":-2.517,"vega":3.952,"contractSymbol":"SPXW 260716C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"call","volume":2,"oi":0,"ivRaw":13.411,"delta":0.587,"gamma":0.003,"optionHigh":70.53,"optionLow":65.68,"bid":84.7,"ask":86.3,"last":65.68,"theta":-2.544,"vega":4.468,"contractSymbol":"SPX 260717C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"call","volume":30,"oi":0,"ivRaw":13.272,"delta":0.575,"gamma":0.003,"optionHigh":82.22,"optionLow":65.2,"bid":81.3,"ask":82.9,"last":82.22,"theta":-2.552,"vega":4.497,"contractSymbol":"SPX 260717C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"call","volume":16,"oi":0,"ivRaw":13.142,"delta":0.563,"gamma":0.003,"optionHigh":82.35,"optionLow":60.4,"bid":77.9,"ask":79.5,"last":81.37,"theta":-2.561,"vega":4.522,"contractSymbol":"SPX 260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"call","volume":235,"oi":0,"ivRaw":13.032,"delta":0.55,"gamma":0.003,"optionHigh":78.39,"optionLow":56.5,"bid":74.6,"ask":76.2,"last":77.7,"theta":-2.572,"vega":4.544,"contractSymbol":"SPX 260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"call","volume":37,"oi":0,"ivRaw":12.896,"delta":0.537,"gamma":0.003,"optionHigh":69.7,"optionLow":63.5,"bid":71.4,"ask":73,"last":65.5,"theta":-2.573,"vega":4.56,"contractSymbol":"SPX 260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"call","volume":105,"oi":0,"ivRaw":12.769,"delta":0.524,"gamma":0.003,"optionHigh":72.4,"optionLow":51.1,"bid":68.2,"ask":69.8,"last":72.4,"theta":-2.572,"vega":4.573,"contractSymbol":"SPX 260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"call","volume":52,"oi":0,"ivRaw":12.638,"delta":0.511,"gamma":0.003,"optionHigh":72.03,"optionLow":55.77,"bid":65.1,"ask":66.7,"last":72.03,"theta":-2.567,"vega":4.58,"contractSymbol":"SPX 260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"call","volume":290,"oi":0,"ivRaw":12.507,"delta":0.497,"gamma":0.003,"optionHigh":66.44,"optionLow":46,"bid":62,"ask":63.6,"last":64,"theta":-2.559,"vega":4.582,"contractSymbol":"SPX 260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"call","volume":973,"oi":0,"ivRaw":13.8,"delta":0.485,"gamma":0.003,"optionHigh":67,"optionLow":43.91,"bid":59,"ask":60.5,"last":64.1,"theta":-2.931,"vega":4.579,"contractSymbol":"SPX 260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"call","volume":214,"oi":0,"ivRaw":13.671,"delta":0.472,"gamma":0.003,"optionHigh":61.9,"optionLow":52.7,"bid":56,"ask":57.6,"last":61.2,"theta":-2.912,"vega":4.572,"contractSymbol":"SPX 260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"call","volume":31,"oi":0,"ivRaw":13.549,"delta":0.459,"gamma":0.003,"optionHigh":59.23,"optionLow":45.8,"bid":53.2,"ask":54.7,"last":59.23,"theta":-2.892,"vega":4.559,"contractSymbol":"SPX 260717C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"call","volume":44,"oi":0,"ivRaw":13.423,"delta":0.446,"gamma":0.003,"optionHigh":55.5,"optionLow":38.5,"bid":50.4,"ask":51.9,"last":53.3,"theta":-2.867,"vega":4.541,"contractSymbol":"SPX 260717C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"call","volume":50,"oi":0,"ivRaw":13.304,"delta":0.433,"gamma":0.003,"optionHigh":52,"optionLow":35,"bid":47.7,"ask":49.2,"last":49.5,"theta":-2.839,"vega":4.518,"contractSymbol":"SPX 260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"call","volume":8175,"oi":0,"ivRaw":13.169,"delta":0.419,"gamma":0.003,"optionHigh":51.6,"optionLow":32.85,"bid":45,"ask":46.5,"last":47.8,"theta":-2.804,"vega":4.489,"contractSymbol":"SPX 260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"call","volume":37,"oi":0,"ivRaw":13.043,"delta":0.405,"gamma":0.003,"optionHigh":45.9,"optionLow":41.12,"bid":42.4,"ask":43.9,"last":45.4,"theta":-2.767,"vega":4.454,"contractSymbol":"SPX 260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"call","volume":73,"oi":0,"ivRaw":12.898,"delta":0.391,"gamma":0.003,"optionHigh":44,"optionLow":29.56,"bid":39.7,"ask":41.4,"last":42.8,"theta":-2.721,"vega":4.413,"contractSymbol":"SPX 260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"call","volume":5,"oi":0,"ivRaw":12.804,"delta":0.378,"gamma":0.003,"optionHigh":41.1,"optionLow":34.38,"bid":37.3,"ask":39.2,"last":40.22,"theta":-2.683,"vega":4.367,"contractSymbol":"SPX 260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":9,"type":"call","volume":44,"oi":0,"ivRaw":12.705,"delta":0.364,"gamma":0.003,"optionHigh":38.55,"optionLow":25.2,"bid":35.2,"ask":36.8,"last":36.91,"theta":-2.641,"vega":4.315,"contractSymbol":"SPX 260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":9,"type":"call","volume":528,"oi":0,"ivRaw":12.565,"delta":0.349,"gamma":0.003,"optionHigh":37.55,"optionLow":25.45,"bid":32.7,"ask":34.6,"last":36,"theta":-2.583,"vega":4.255,"contractSymbol":"SPX 260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":9,"type":"call","volume":97,"oi":0,"ivRaw":12.478,"delta":0.336,"gamma":0.003,"optionHigh":33.8,"optionLow":25,"bid":30.8,"ask":32.4,"last":32,"theta":-2.536,"vega":4.191,"contractSymbol":"SPX 260717C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"call","volume":10,"oi":0,"ivRaw":12.499,"delta":0.576,"gamma":0.002,"optionHigh":96.2,"optionLow":81.4,"bid":91.8,"ask":93.2,"last":96.2,"theta":-2.006,"vega":5.279,"contractSymbol":"SPXW 260720C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"call","volume":48,"oi":0,"ivRaw":12.389,"delta":0.565,"gamma":0.002,"optionHigh":93.38,"optionLow":70,"bid":88.6,"ask":89.8,"last":91.6,"theta":-2.012,"vega":5.307,"contractSymbol":"SPXW 260720C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"call","volume":3,"oi":0,"ivRaw":12.278,"delta":0.553,"gamma":0.002,"optionHigh":89.53,"optionLow":75.2,"bid":85.3,"ask":86.4,"last":89.53,"theta":-2.017,"vega":5.33,"contractSymbol":"SPXW 260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"call","volume":46,"oi":0,"ivRaw":12.165,"delta":0.542,"gamma":0.002,"optionHigh":86.34,"optionLow":65.43,"bid":82,"ask":83.2,"last":85.62,"theta":-2.019,"vega":5.349,"contractSymbol":"SPXW 260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"call","volume":21,"oi":0,"ivRaw":12.042,"delta":0.53,"gamma":0.002,"optionHigh":82.2,"optionLow":65.7,"bid":78.8,"ask":79.9,"last":69.2,"theta":-2.016,"vega":5.364,"contractSymbol":"SPXW 260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"call","volume":15,"oi":0,"ivRaw":11.918,"delta":0.518,"gamma":0.002,"optionHigh":80.31,"optionLow":65.35,"bid":75.5,"ask":76.7,"last":78.6,"theta":-2.011,"vega":5.375,"contractSymbol":"SPXW 260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"call","volume":16,"oi":0,"ivRaw":11.821,"delta":0.505,"gamma":0.002,"optionHigh":76.2,"optionLow":60.67,"bid":72.5,"ask":73.6,"last":76.2,"theta":-2.01,"vega":5.38,"contractSymbol":"SPXW 260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"call","volume":249,"oi":0,"ivRaw":11.672,"delta":0.493,"gamma":0.003,"optionHigh":77.3,"optionLow":54.2,"bid":69.4,"ask":70.6,"last":76.1,"theta":-1.994,"vega":5.38,"contractSymbol":"SPXW 260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"call","volume":68,"oi":0,"ivRaw":13.27,"delta":0.483,"gamma":0.002,"optionHigh":69.9,"optionLow":55.27,"bid":66.4,"ask":67.6,"last":67,"theta":-2.374,"vega":5.377,"contractSymbol":"SPXW 260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"call","volume":87,"oi":0,"ivRaw":13.149,"delta":0.472,"gamma":0.002,"optionHigh":67.7,"optionLow":49.32,"bid":63.4,"ask":64.6,"last":65.43,"theta":-2.358,"vega":5.368,"contractSymbol":"SPXW 260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"call","volume":41,"oi":0,"ivRaw":13.035,"delta":0.46,"gamma":0.002,"optionHigh":64.5,"optionLow":59.13,"bid":60.5,"ask":61.7,"last":62.6,"theta":-2.342,"vega":5.356,"contractSymbol":"SPXW 260720C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"call","volume":23,"oi":0,"ivRaw":12.91,"delta":0.449,"gamma":0.002,"optionHigh":63.7,"optionLow":53.2,"bid":57.7,"ask":58.7,"last":61.7,"theta":-2.32,"vega":5.338,"contractSymbol":"SPXW 260720C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"call","volume":23,"oi":0,"ivRaw":12.792,"delta":0.437,"gamma":0.002,"optionHigh":62,"optionLow":52.7,"bid":54.9,"ask":55.9,"last":57.5,"theta":-2.297,"vega":5.315,"contractSymbol":"SPXW 260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"call","volume":81,"oi":0,"ivRaw":12.681,"delta":0.425,"gamma":0.002,"optionHigh":58.1,"optionLow":39.4,"bid":52.2,"ask":53.2,"last":54,"theta":-2.274,"vega":5.287,"contractSymbol":"SPXW 260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"call","volume":12,"oi":0,"ivRaw":12.568,"delta":0.412,"gamma":0.002,"optionHigh":55,"optionLow":39.84,"bid":49.5,"ask":50.6,"last":55,"theta":-2.247,"vega":5.254,"contractSymbol":"SPXW 260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"call","volume":8,"oi":0,"ivRaw":12.471,"delta":0.4,"gamma":0.002,"optionHigh":50.09,"optionLow":40.18,"bid":47,"ask":48.1,"last":50.09,"theta":-2.222,"vega":5.215,"contractSymbol":"SPXW 260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"call","volume":14,"oi":0,"ivRaw":12.354,"delta":0.388,"gamma":0.002,"optionHigh":47.08,"optionLow":37.93,"bid":44.5,"ask":45.5,"last":37.93,"theta":-2.19,"vega":5.17,"contractSymbol":"SPXW 260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":12,"type":"call","volume":44,"oi":0,"ivRaw":12.232,"delta":0.375,"gamma":0.002,"optionHigh":47.8,"optionLow":31.03,"bid":42,"ask":43,"last":43.9,"theta":-2.154,"vega":5.119,"contractSymbol":"SPXW 260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":12,"type":"call","volume":151,"oi":0,"ivRaw":12.135,"delta":0.363,"gamma":0.002,"optionHigh":43.33,"optionLow":29.43,"bid":39.7,"ask":40.7,"last":42.37,"theta":-2.12,"vega":5.063,"contractSymbol":"SPXW 260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":12,"type":"call","volume":58,"oi":0,"ivRaw":12.025,"delta":0.35,"gamma":0.002,"optionHigh":39.2,"optionLow":27.57,"bid":37.4,"ask":38.4,"last":38.2,"theta":-2.082,"vega":5.001,"contractSymbol":"SPXW 260720C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"call","volume":11,"oi":0,"ivRaw":12.599,"delta":0.573,"gamma":0.002,"optionHigh":100.8,"optionLow":79.4,"bid":96.1,"ask":97.4,"last":100.8,"theta":-1.99,"vega":5.504,"contractSymbol":"SPXW 260721C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":12.49,"delta":0.563,"gamma":0.002,"optionHigh":94.6,"optionLow":74.9,"bid":92.6,"ask":93.8,"last":94.6,"theta":-1.994,"vega":5.53,"contractSymbol":"SPXW 260721C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":0,"ivRaw":12.381,"delta":0.552,"gamma":0.002,"optionHigh":92.58,"optionLow":78.7,"bid":89.2,"ask":90.6,"last":78.7,"theta":-1.996,"vega":5.553,"contractSymbol":"SPXW 260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"call","volume":67,"oi":0,"ivRaw":12.272,"delta":0.541,"gamma":0.002,"optionHigh":89.29,"optionLow":68.3,"bid":86,"ask":87.2,"last":78.4,"theta":-1.996,"vega":5.571,"contractSymbol":"SPXW 260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":0,"ivRaw":12.161,"delta":0.529,"gamma":0.002,"optionHigh":77.07,"optionLow":77.07,"bid":82.8,"ask":83.9,"last":77.07,"theta":-1.994,"vega":5.586,"contractSymbol":"SPXW 260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"call","volume":4,"oi":0,"ivRaw":12.031,"delta":0.518,"gamma":0.002,"optionHigh":83.8,"optionLow":66.57,"bid":79.6,"ask":80.9,"last":83.8,"theta":-1.986,"vega":5.596,"contractSymbol":"SPXW 260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":11.948,"delta":0.506,"gamma":0.002,"optionHigh":73.35,"optionLow":71.99,"bid":76.5,"ask":77.6,"last":73.35,"theta":-1.987,"vega":5.601,"contractSymbol":"SPXW 260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":0,"ivRaw":11.822,"delta":0.494,"gamma":0.002,"optionHigh":72.75,"optionLow":62.45,"bid":73.4,"ask":74.6,"last":68.43,"theta":-1.975,"vega":5.601,"contractSymbol":"SPXW 260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":11.707,"delta":0.482,"gamma":0.002,"optionHigh":76.1,"optionLow":54.64,"bid":70.3,"ask":71.6,"last":74.2,"theta":-1.963,"vega":5.597,"contractSymbol":"SPXW 260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"call","volume":34,"oi":0,"ivRaw":13.324,"delta":0.474,"gamma":0.002,"optionHigh":72.9,"optionLow":62.8,"bid":67.4,"ask":68.5,"last":72.9,"theta":-2.328,"vega":5.591,"contractSymbol":"SPXW 260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"call","volume":15,"oi":0,"ivRaw":13.216,"delta":0.463,"gamma":0.002,"optionHigh":68.36,"optionLow":60,"bid":64.4,"ask":65.7,"last":66.5,"theta":-2.312,"vega":5.58,"contractSymbol":"SPXW 260721C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"call","volume":18,"oi":0,"ivRaw":13.108,"delta":0.452,"gamma":0.002,"optionHigh":65.1,"optionLow":49.96,"bid":61.6,"ask":62.8,"last":65.1,"theta":-2.294,"vega":5.563,"contractSymbol":"SPXW 260721C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":0,"ivRaw":12.998,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.8,"ask":60,"last":72.9,"theta":-2.274,"vega":5.542,"contractSymbol":"SPXW 260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"call","volume":13,"oi":0,"ivRaw":12.868,"delta":0.429,"gamma":0.002,"optionHigh":60.6,"optionLow":45,"bid":56,"ask":57.1,"last":57.8,"theta":-2.248,"vega":5.516,"contractSymbol":"SPXW 260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"call","volume":22,"oi":0,"ivRaw":12.781,"delta":0.418,"gamma":0.002,"optionHigh":58.6,"optionLow":53.56,"bid":53.4,"ask":54.6,"last":55.3,"theta":-2.228,"vega":5.486,"contractSymbol":"SPXW 260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"call","volume":26,"oi":0,"ivRaw":12.659,"delta":0.406,"gamma":0.002,"optionHigh":54.8,"optionLow":39.03,"bid":50.8,"ask":51.8,"last":46.75,"theta":-2.199,"vega":5.45,"contractSymbol":"SPXW 260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":12.56,"delta":0.395,"gamma":0.002,"optionHigh":51.4,"optionLow":43.5,"bid":48.2,"ask":49.4,"last":51.4,"theta":-2.172,"vega":5.409,"contractSymbol":"SPXW 260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":13,"type":"call","volume":8,"oi":0,"ivRaw":12.459,"delta":0.383,"gamma":0.002,"optionHigh":48.99,"optionLow":35.04,"bid":45.8,"ask":46.9,"last":48.99,"theta":-2.143,"vega":5.363,"contractSymbol":"SPXW 260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":13,"type":"call","volume":165,"oi":0,"ivRaw":12.336,"delta":0.371,"gamma":0.002,"optionHigh":47.2,"optionLow":35.2,"bid":43.3,"ask":44.4,"last":45.6,"theta":-2.106,"vega":5.31,"contractSymbol":"SPXW 260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":12.238,"delta":0.359,"gamma":0.002,"optionHigh":42.38,"optionLow":42.3,"bid":41,"ask":42.1,"last":42.3,"theta":-2.073,"vega":5.252,"contractSymbol":"SPXW 260721C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":0,"ivRaw":12.712,"delta":0.57,"gamma":0.002,"optionHigh":88.77,"optionLow":88.77,"bid":100.1,"ask":101.5,"last":88.77,"theta":-1.965,"vega":5.722,"contractSymbol":"SPXW 260722C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"call","volume":28,"oi":0,"ivRaw":12.57,"delta":0.56,"gamma":0.002,"optionHigh":100.4,"optionLow":78.37,"bid":96.7,"ask":98,"last":97.3,"theta":-1.96,"vega":5.746,"contractSymbol":"SPXW 260722C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":0,"ivRaw":12.497,"delta":0.549,"gamma":0.002,"optionHigh":92.46,"optionLow":84.44,"bid":93.4,"ask":94.7,"last":84.44,"theta":-1.968,"vega":5.768,"contractSymbol":"SPXW 260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"call","volume":8,"oi":0,"ivRaw":12.389,"delta":0.539,"gamma":0.002,"optionHigh":94,"optionLow":85.1,"bid":90.1,"ask":91.5,"last":94,"theta":-1.967,"vega":5.785,"contractSymbol":"SPXW 260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"call","volume":18,"oi":0,"ivRaw":12.281,"delta":0.528,"gamma":0.002,"optionHigh":89.9,"optionLow":69.56,"bid":86.9,"ask":88,"last":89.9,"theta":-1.964,"vega":5.799,"contractSymbol":"SPXW 260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"call","volume":38,"oi":0,"ivRaw":12.155,"delta":0.517,"gamma":0.002,"optionHigh":87.8,"optionLow":66.84,"bid":83.7,"ask":84.9,"last":86.13,"theta":-1.955,"vega":5.809,"contractSymbol":"SPXW 260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"call","volume":31,"oi":0,"ivRaw":12.057,"delta":0.506,"gamma":0.002,"optionHigh":81.92,"optionLow":67.07,"bid":80.5,"ask":81.7,"last":68.47,"theta":-1.952,"vega":5.814,"contractSymbol":"SPXW 260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"call","volume":18,"oi":0,"ivRaw":11.953,"delta":0.494,"gamma":0.002,"optionHigh":80.64,"optionLow":61.82,"bid":77,"ask":78.7,"last":79.44,"theta":-1.943,"vega":5.814,"contractSymbol":"SPXW 260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"call","volume":45,"oi":0,"ivRaw":11.824,"delta":0.482,"gamma":0.002,"optionHigh":79.2,"optionLow":63.07,"bid":74.4,"ask":75.5,"last":76.39,"theta":-1.929,"vega":5.81,"contractSymbol":"SPXW 260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"call","volume":52,"oi":0,"ivRaw":13.538,"delta":0.476,"gamma":0.002,"optionHigh":77,"optionLow":62.7,"bid":71.4,"ask":72.5,"last":77,"theta":-2.299,"vega":5.805,"contractSymbol":"SPXW 260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"call","volume":57,"oi":0,"ivRaw":13.427,"delta":0.465,"gamma":0.002,"optionHigh":72.6,"optionLow":60.23,"bid":68.4,"ask":69.6,"last":70.73,"theta":-2.283,"vega":5.794,"contractSymbol":"SPXW 260722C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"call","volume":16,"oi":0,"ivRaw":13.324,"delta":0.455,"gamma":0.002,"optionHigh":69.29,"optionLow":61.4,"bid":65.5,"ask":66.8,"last":67.69,"theta":-2.267,"vega":5.779,"contractSymbol":"SPXW 260722C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"call","volume":23,"oi":0,"ivRaw":13.212,"delta":0.444,"gamma":0.002,"optionHigh":67.16,"optionLow":55.62,"bid":62.7,"ask":63.9,"last":67.16,"theta":-2.246,"vega":5.759,"contractSymbol":"SPXW 260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"call","volume":1734,"oi":0,"ivRaw":13.116,"delta":0.433,"gamma":0.002,"optionHigh":63.4,"optionLow":46.7,"bid":60,"ask":61.2,"last":62.8,"theta":-2.228,"vega":5.736,"contractSymbol":"SPXW 260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":0,"ivRaw":13.009,"delta":0.423,"gamma":0.002,"optionHigh":60.5,"optionLow":53.4,"bid":57.3,"ask":58.5,"last":60.5,"theta":-2.205,"vega":5.707,"contractSymbol":"SPXW 260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":0,"ivRaw":12.919,"delta":0.412,"gamma":0.002,"optionHigh":59.58,"optionLow":43.5,"bid":54.7,"ask":56,"last":58,"theta":-2.184,"vega":5.674,"contractSymbol":"SPXW 260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":0,"ivRaw":12.802,"delta":0.4,"gamma":0.002,"optionHigh":55.5,"optionLow":48.4,"bid":52.1,"ask":53.3,"last":54.38,"theta":-2.155,"vega":5.636,"contractSymbol":"SPXW 260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":14,"type":"call","volume":39,"oi":0,"ivRaw":12.695,"delta":0.389,"gamma":0.002,"optionHigh":54.13,"optionLow":38.77,"bid":49.6,"ask":50.7,"last":51,"theta":-2.126,"vega":5.593,"contractSymbol":"SPXW 260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":14,"type":"call","volume":19,"oi":0,"ivRaw":12.582,"delta":0.378,"gamma":0.002,"optionHigh":49.79,"optionLow":46.6,"bid":47.1,"ask":48.2,"last":49.65,"theta":-2.094,"vega":5.544,"contractSymbol":"SPXW 260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":14,"type":"call","volume":9,"oi":0,"ivRaw":12.477,"delta":0.367,"gamma":0.002,"optionHigh":45.85,"optionLow":38.5,"bid":44.7,"ask":45.8,"last":41.4,"theta":-2.062,"vega":5.49,"contractSymbol":"SPXW 260722C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"call","volume":12,"oi":0,"ivRaw":12.946,"delta":0.567,"gamma":0.002,"optionHigh":97.3,"optionLow":90.7,"bid":104.9,"ask":106.1,"last":92.5,"theta":-1.969,"vega":5.932,"contractSymbol":"SPXW 260723C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":12.848,"delta":0.557,"gamma":0.002,"optionHigh":103.65,"optionLow":84.42,"bid":101.5,"ask":102.8,"last":103.65,"theta":-1.972,"vega":5.956,"contractSymbol":"SPXW 260723C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":12.733,"delta":0.547,"gamma":0.002,"optionHigh":96.76,"optionLow":80.78,"bid":98.2,"ask":99.4,"last":80.78,"theta":-1.969,"vega":5.976,"contractSymbol":"SPXW 260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"call","volume":26,"oi":0,"ivRaw":12.618,"delta":0.537,"gamma":0.002,"optionHigh":98.25,"optionLow":80.26,"bid":94.9,"ask":96.1,"last":98.25,"theta":-1.965,"vega":5.992,"contractSymbol":"SPXW 260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"call","volume":17,"oi":0,"ivRaw":12.528,"delta":0.527,"gamma":0.002,"optionHigh":98.98,"optionLow":78.8,"bid":91.7,"ask":92.9,"last":97.59,"theta":-1.964,"vega":6.005,"contractSymbol":"SPXW 260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"call","volume":13,"oi":0,"ivRaw":12.397,"delta":0.516,"gamma":0.002,"optionHigh":91.7,"optionLow":82.6,"bid":88.5,"ask":89.7,"last":90.73,"theta":-1.953,"vega":6.014,"contractSymbol":"SPXW 260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"call","volume":26,"oi":0,"ivRaw":12.302,"delta":0.506,"gamma":0.002,"optionHigh":87.83,"optionLow":80.4,"bid":85.3,"ask":86.5,"last":87.83,"theta":-1.949,"vega":6.019,"contractSymbol":"SPXW 260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"call","volume":35,"oi":0,"ivRaw":12.201,"delta":0.495,"gamma":0.002,"optionHigh":86.8,"optionLow":65.99,"bid":82.2,"ask":83.3,"last":86.8,"theta":-1.941,"vega":6.019,"contractSymbol":"SPXW 260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"call","volume":29,"oi":0,"ivRaw":12.102,"delta":0.484,"gamma":0.002,"optionHigh":83.23,"optionLow":63.75,"bid":79.2,"ask":80.3,"last":83.02,"theta":-1.932,"vega":6.015,"contractSymbol":"SPXW 260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"call","volume":23,"oi":0,"ivRaw":13.891,"delta":0.477,"gamma":0.002,"optionHigh":80.08,"optionLow":61,"bid":76.2,"ask":77.4,"last":80.08,"theta":-2.304,"vega":6.011,"contractSymbol":"SPXW 260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"call","volume":21,"oi":0,"ivRaw":13.777,"delta":0.468,"gamma":0.002,"optionHigh":79.51,"optionLow":71.62,"bid":73.3,"ask":74.3,"last":72.7,"theta":-2.287,"vega":6.001,"contractSymbol":"SPXW 260723C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"call","volume":12,"oi":0,"ivRaw":13.638,"delta":0.458,"gamma":0.002,"optionHigh":77,"optionLow":56.82,"bid":70,"ask":71.4,"last":72.81,"theta":-2.264,"vega":5.987,"contractSymbol":"SPXW 260723C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":13.565,"delta":0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.5,"ask":68.6,"last":77.85,"theta":-2.252,"vega":5.97,"contractSymbol":"SPXW 260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"call","volume":62,"oi":0,"ivRaw":13.433,"delta":0.437,"gamma":0.002,"optionHigh":67.8,"optionLow":51,"bid":64.5,"ask":65.7,"last":66,"theta":-2.227,"vega":5.948,"contractSymbol":"SPXW 260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"call","volume":4,"oi":0,"ivRaw":13.359,"delta":0.427,"gamma":0.002,"optionHigh":66.47,"optionLow":49.1,"bid":62,"ask":63.1,"last":66.47,"theta":-2.212,"vega":5.922,"contractSymbol":"SPXW 260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"call","volume":4,"oi":0,"ivRaw":13.26,"delta":0.417,"gamma":0.002,"optionHigh":62.32,"optionLow":51.83,"bid":59.4,"ask":60.4,"last":62.32,"theta":-2.19,"vega":5.892,"contractSymbol":"SPXW 260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"call","volume":32,"oi":0,"ivRaw":13.162,"delta":0.407,"gamma":0.002,"optionHigh":61.99,"optionLow":44.2,"bid":56.8,"ask":57.8,"last":60.06,"theta":-2.167,"vega":5.858,"contractSymbol":"SPXW 260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":15,"type":"call","volume":21,"oi":0,"ivRaw":13.048,"delta":0.396,"gamma":0.002,"optionHigh":57.61,"optionLow":44.38,"bid":54.2,"ask":55.2,"last":55.4,"theta":-2.137,"vega":5.818,"contractSymbol":"SPXW 260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":15,"type":"call","volume":18,"oi":0,"ivRaw":12.968,"delta":0.386,"gamma":0.002,"optionHigh":53.94,"optionLow":46.22,"bid":51.8,"ask":52.8,"last":52.83,"theta":-2.115,"vega":5.775,"contractSymbol":"SPXW 260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":15,"type":"call","volume":6,"oi":0,"ivRaw":12.856,"delta":0.375,"gamma":0.002,"optionHigh":49.04,"optionLow":39.54,"bid":49.3,"ask":50.3,"last":48.94,"theta":-2.083,"vega":5.725,"contractSymbol":"SPXW 260723C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"call","volume":64,"oi":0,"ivRaw":13.141,"delta":0.568,"gamma":0.002,"optionHigh":117,"optionLow":93.9,"bid":110,"ask":111.4,"last":116.5,"theta":-2.025,"vega":6.127,"contractSymbol":"SPXW 260724C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"call","volume":96,"oi":0,"ivRaw":13.029,"delta":0.558,"gamma":0.002,"optionHigh":107.6,"optionLow":89.84,"bid":106.6,"ask":107.8,"last":107.6,"theta":-2.023,"vega":6.15,"contractSymbol":"SPXW 260724C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"call","volume":71,"oi":0,"ivRaw":12.952,"delta":0.549,"gamma":0.002,"optionHigh":95.2,"optionLow":89.9,"bid":103.3,"ask":104.5,"last":94.17,"theta":-2.025,"vega":6.171,"contractSymbol":"SPXW 260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"call","volume":230,"oi":0,"ivRaw":12.834,"delta":0.539,"gamma":0.002,"optionHigh":107.4,"optionLow":82,"bid":100,"ask":101.2,"last":100.18,"theta":-2.019,"vega":6.188,"contractSymbol":"SPXW 260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"call","volume":16,"oi":0,"ivRaw":12.74,"delta":0.53,"gamma":0.002,"optionHigh":93.92,"optionLow":86.52,"bid":96.8,"ask":98,"last":88.82,"theta":-2.016,"vega":6.201,"contractSymbol":"SPXW 260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"call","volume":157,"oi":0,"ivRaw":12.623,"delta":0.52,"gamma":0.002,"optionHigh":100.7,"optionLow":79.28,"bid":93.5,"ask":94.9,"last":96.9,"theta":-2.006,"vega":6.211,"contractSymbol":"SPXW 260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"call","volume":65,"oi":0,"ivRaw":12.533,"delta":0.509,"gamma":0.002,"optionHigh":94.85,"optionLow":87.2,"bid":90.4,"ask":91.6,"last":94.85,"theta":-2.001,"vega":6.217,"contractSymbol":"SPXW 260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"call","volume":214,"oi":0,"ivRaw":12.425,"delta":0.499,"gamma":0.002,"optionHigh":92.4,"optionLow":77.68,"bid":87.3,"ask":88.5,"last":91.8,"theta":-1.991,"vega":6.22,"contractSymbol":"SPXW 260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"call","volume":586,"oi":0,"ivRaw":12.33,"delta":0.489,"gamma":0.002,"optionHigh":89.6,"optionLow":68.4,"bid":84.3,"ask":85.4,"last":86.73,"theta":-1.981,"vega":6.218,"contractSymbol":"SPXW 260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"call","volume":101,"oi":0,"ivRaw":14.114,"delta":0.482,"gamma":0.002,"optionHigh":87,"optionLow":66.2,"bid":81.2,"ask":82.4,"last":87,"theta":-2.34,"vega":6.214,"contractSymbol":"SPXW 260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"call","volume":29,"oi":0,"ivRaw":14.023,"delta":0.473,"gamma":0.002,"optionHigh":83.6,"optionLow":71.13,"bid":78.3,"ask":79.5,"last":82.5,"theta":-2.327,"vega":6.207,"contractSymbol":"SPXW 260724C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"call","volume":79,"oi":0,"ivRaw":13.909,"delta":0.464,"gamma":0.002,"optionHigh":80,"optionLow":60.38,"bid":75.3,"ask":76.5,"last":77.78,"theta":-2.308,"vega":6.195,"contractSymbol":"SPXW 260724C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"call","volume":5,"oi":0,"ivRaw":13.819,"delta":0.454,"gamma":0.002,"optionHigh":62.97,"optionLow":59.22,"bid":72.5,"ask":73.7,"last":59.22,"theta":-2.293,"vega":6.18,"contractSymbol":"SPXW 260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"call","volume":812,"oi":0,"ivRaw":13.713,"delta":0.445,"gamma":0.002,"optionHigh":75.27,"optionLow":58,"bid":69.7,"ask":70.8,"last":71.88,"theta":-2.273,"vega":6.162,"contractSymbol":"SPXW 260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"call","volume":52,"oi":0,"ivRaw":13.614,"delta":0.435,"gamma":0.002,"optionHigh":72.36,"optionLow":60.38,"bid":66.9,"ask":68.1,"last":72.36,"theta":-2.253,"vega":6.139,"contractSymbol":"SPXW 260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"call","volume":80,"oi":0,"ivRaw":13.508,"delta":0.425,"gamma":0.002,"optionHigh":68.1,"optionLow":50.78,"bid":64.2,"ask":65.3,"last":66.5,"theta":-2.23,"vega":6.112,"contractSymbol":"SPXW 260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"call","volume":12,"oi":0,"ivRaw":13.409,"delta":0.415,"gamma":0.002,"optionHigh":63.2,"optionLow":62.52,"bid":61.5,"ask":62.7,"last":62.81,"theta":-2.207,"vega":6.081,"contractSymbol":"SPXW 260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":16,"type":"call","volume":98,"oi":0,"ivRaw":13.321,"delta":0.405,"gamma":0.002,"optionHigh":63.8,"optionLow":48.67,"bid":59,"ask":60.1,"last":63.5,"theta":-2.185,"vega":6.047,"contractSymbol":"SPXW 260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":16,"type":"call","volume":34,"oi":0,"ivRaw":13.222,"delta":0.395,"gamma":0.002,"optionHigh":61.4,"optionLow":51,"bid":56.5,"ask":57.5,"last":58.9,"theta":-2.158,"vega":6.007,"contractSymbol":"SPXW 260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":16,"type":"call","volume":34,"oi":0,"ivRaw":13.122,"delta":0.385,"gamma":0.002,"optionHigh":59,"optionLow":43.9,"bid":54,"ask":55,"last":53.2,"theta":-2.13,"vega":5.963,"contractSymbol":"SPXW 260724C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.519,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.7,"ask":116,"last":0,"theta":-1.74,"vega":6.693,"contractSymbol":"SPXW 260727C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"call","volume":33,"oi":0,"ivRaw":12.413,"delta":0.553,"gamma":0.002,"optionHigh":112.35,"optionLow":98.83,"bid":111.3,"ask":112.7,"last":112.35,"theta":-1.737,"vega":6.715,"contractSymbol":"SPXW 260727C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":12.33,"delta":0.544,"gamma":0.002,"optionHigh":99.07,"optionLow":98.19,"bid":108,"ask":109.2,"last":99.07,"theta":-1.737,"vega":6.735,"contractSymbol":"SPXW 260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"call","volume":64,"oi":0,"ivRaw":12.233,"delta":0.535,"gamma":0.002,"optionHigh":105.62,"optionLow":90.9,"bid":104.7,"ask":106,"last":105.62,"theta":-1.733,"vega":6.751,"contractSymbol":"SPXW 260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"call","volume":3,"oi":0,"ivRaw":12.114,"delta":0.525,"gamma":0.002,"optionHigh":87.33,"optionLow":87.33,"bid":101,"ask":102.8,"last":87.33,"theta":-1.725,"vega":6.764,"contractSymbol":"SPXW 260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"call","volume":45,"oi":0,"ivRaw":12.033,"delta":0.516,"gamma":0.002,"optionHigh":99.88,"optionLow":84.95,"bid":98,"ask":99.5,"last":99.56,"theta":-1.722,"vega":6.773,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":11.942,"delta":0.506,"gamma":0.002,"optionHigh":99.7,"optionLow":99.7,"bid":95,"ask":96.4,"last":99.7,"theta":-1.717,"vega":6.778,"contractSymbol":"SPXW 260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"call","volume":44,"oi":0,"ivRaw":11.824,"delta":0.496,"gamma":0.002,"optionHigh":95.65,"optionLow":82.43,"bid":91.9,"ask":93.3,"last":92.28,"theta":-1.704,"vega":6.779,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"call","volume":55,"oi":0,"ivRaw":11.734,"delta":0.486,"gamma":0.002,"optionHigh":92.1,"optionLow":89.03,"bid":88.9,"ask":90.1,"last":91.67,"theta":-1.696,"vega":6.775,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"call","volume":18,"oi":0,"ivRaw":11.632,"delta":0.476,"gamma":0.002,"optionHigh":91.58,"optionLow":81.3,"bid":85.8,"ask":87.1,"last":91.58,"theta":-1.684,"vega":6.767,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":0,"ivRaw":13.641,"delta":0.472,"gamma":0.002,"optionHigh":85.97,"optionLow":85.97,"bid":82.5,"ask":84.2,"last":85.97,"theta":-2.05,"vega":6.764,"contractSymbol":"SPXW 260727C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"call","volume":7,"oi":0,"ivRaw":13.565,"delta":0.463,"gamma":0.002,"optionHigh":85.5,"optionLow":69.65,"bid":79.9,"ask":81.2,"last":85.5,"theta":-2.04,"vega":6.752,"contractSymbol":"SPXW 260727C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":13.475,"delta":0.455,"gamma":0.002,"optionHigh":78.07,"optionLow":78.07,"bid":77,"ask":78.4,"last":78.07,"theta":-2.026,"vega":6.737,"contractSymbol":"SPXW 260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"call","volume":141,"oi":0,"ivRaw":13.377,"delta":0.445,"gamma":0.002,"optionHigh":78.6,"optionLow":61.1,"bid":74.2,"ask":75.5,"last":78,"theta":-2.01,"vega":6.718,"contractSymbol":"SPXW 260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"call","volume":4,"oi":0,"ivRaw":13.28,"delta":0.436,"gamma":0.002,"optionHigh":74.7,"optionLow":72.5,"bid":71.4,"ask":72.7,"last":74.7,"theta":-1.992,"vega":6.695,"contractSymbol":"SPXW 260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"call","volume":13,"oi":0,"ivRaw":13.183,"delta":0.427,"gamma":0.002,"optionHigh":70.96,"optionLow":61.1,"bid":68.7,"ask":69.9,"last":70.96,"theta":-1.974,"vega":6.668,"contractSymbol":"SPXW 260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.094,"delta":0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66,"ask":67.3,"last":78.8,"theta":-1.955,"vega":6.638,"contractSymbol":"SPXW 260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":19,"type":"call","volume":140,"oi":0,"ivRaw":12.997,"delta":0.408,"gamma":0.002,"optionHigh":65.34,"optionLow":59.69,"bid":63.4,"ask":64.6,"last":65.34,"theta":-1.934,"vega":6.603,"contractSymbol":"SPXW 260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.9,"delta":0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.8,"ask":62,"last":76.03,"theta":-1.912,"vega":6.563,"contractSymbol":"SPXW 260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":0,"ivRaw":12.815,"delta":0.389,"gamma":0.002,"optionHigh":60.78,"optionLow":48.18,"bid":58.3,"ask":59.5,"last":60.78,"theta":-1.891,"vega":6.521,"contractSymbol":"SPXW 260727C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.62,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.3,"ask":119.6,"last":0,"theta":-1.733,"vega":6.871,"contractSymbol":"SPXW 260728C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":12.53,"delta":0.552,"gamma":0.002,"optionHigh":102.1,"optionLow":97.09,"bid":115,"ask":116.3,"last":102.1,"theta":-1.732,"vega":6.893,"contractSymbol":"SPXW 260728C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":12.434,"delta":0.543,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":111.5,"ask":113,"last":118.4,"theta":-1.728,"vega":6.912,"contractSymbol":"SPXW 260728C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"call","volume":9,"oi":0,"ivRaw":12.339,"delta":0.534,"gamma":0.002,"optionHigh":108.78,"optionLow":91.06,"bid":108.3,"ask":109.7,"last":108.78,"theta":-1.724,"vega":6.928,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.245,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":106.4,"last":0,"theta":-1.72,"vega":6.941,"contractSymbol":"SPXW 260728C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":12.144,"delta":0.516,"gamma":0.002,"optionHigh":96.2,"optionLow":95.9,"bid":101.9,"ask":103.2,"last":95.9,"theta":-1.713,"vega":6.949,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"call","volume":8,"oi":0,"ivRaw":12.047,"delta":0.507,"gamma":0.002,"optionHigh":106.2,"optionLow":90,"bid":98.7,"ask":100,"last":106.2,"theta":-1.706,"vega":6.955,"contractSymbol":"SPXW 260728C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":11.954,"delta":0.497,"gamma":0.002,"optionHigh":92.6,"optionLow":84.5,"bid":95.5,"ask":96.9,"last":92.6,"theta":-1.698,"vega":6.956,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.853,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":94,"last":103.3,"theta":-1.687,"vega":6.953,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"call","volume":21,"oi":0,"ivRaw":11.761,"delta":0.477,"gamma":0.002,"optionHigh":92.78,"optionLow":92.78,"bid":89.5,"ask":90.8,"last":92.78,"theta":-1.677,"vega":6.946,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.828,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":87.8,"last":0,"theta":-2.044,"vega":6.942,"contractSymbol":"SPXW 260728C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":13.734,"delta":0.466,"gamma":0.002,"optionHigh":86.2,"optionLow":73.3,"bid":83.5,"ask":84.9,"last":86.2,"theta":-2.03,"vega":6.931,"contractSymbol":"SPXW 260728C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":13.64,"delta":0.457,"gamma":0.002,"optionHigh":83.7,"optionLow":83.53,"bid":80.6,"ask":82,"last":83.53,"theta":-2.016,"vega":6.917,"contractSymbol":"SPXW 260728C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"call","volume":113,"oi":0,"ivRaw":13.546,"delta":0.448,"gamma":0.002,"optionHigh":80.4,"optionLow":75.88,"bid":77.8,"ask":79.1,"last":80.4,"theta":-2.001,"vega":6.899,"contractSymbol":"SPXW 260728C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.454,"delta":0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":76.3,"last":0,"theta":-1.984,"vega":6.878,"contractSymbol":"SPXW 260728C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":13.339,"delta":0.43,"gamma":0.002,"optionHigh":64.85,"optionLow":64.81,"bid":72,"ask":73.5,"last":64.81,"theta":-1.963,"vega":6.853,"contractSymbol":"SPXW 260728C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.284,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":71,"last":0,"theta":-1.952,"vega":6.825,"contractSymbol":"SPXW 260728C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":20,"type":"call","volume":9,"oi":0,"ivRaw":13.178,"delta":0.413,"gamma":0.002,"optionHigh":69.5,"optionLow":55.14,"bid":66.9,"ask":68.2,"last":69.5,"theta":-1.93,"vega":6.792,"contractSymbol":"SPXW 260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":13.089,"delta":0.403,"gamma":0.002,"optionHigh":63.26,"optionLow":63.26,"bid":64.3,"ask":65.6,"last":63.26,"theta":-1.91,"vega":6.755,"contractSymbol":"SPXW 260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13,"delta":0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.8,"ask":63,"last":72.8,"theta":-1.889,"vega":6.715,"contractSymbol":"SPXW 260728C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":13.397,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.3,"last":161.43,"theta":-1.761,"vega":6.906,"contractSymbol":"SPXW 260729C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":13.224,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":135.5,"last":189,"theta":-1.765,"vega":6.97,"contractSymbol":"SPXW 260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"call","volume":8,"oi":0,"ivRaw":13.13,"delta":0.575,"gamma":0.002,"optionHigh":138.2,"optionLow":123.47,"bid":130.4,"ask":132,"last":138.2,"theta":-1.765,"vega":6.999,"contractSymbol":"SPXW 260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":13.037,"delta":0.567,"gamma":0.002,"optionHigh":127.78,"optionLow":117.32,"bid":127,"ask":128.4,"last":120.14,"theta":-1.764,"vega":7.025,"contractSymbol":"SPXW 260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"call","volume":16,"oi":0,"ivRaw":12.864,"delta":0.55,"gamma":0.002,"optionHigh":114.7,"optionLow":104.2,"bid":120,"ask":121.7,"last":112.1,"theta":-1.762,"vega":7.069,"contractSymbol":"SPXW 260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"call","volume":7,"oi":0,"ivRaw":12.667,"delta":0.533,"gamma":0.002,"optionHigh":106.71,"optionLow":101.4,"bid":113.6,"ask":115.1,"last":105.4,"theta":-1.752,"vega":7.102,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":0,"ivRaw":12.482,"delta":0.516,"gamma":0.002,"optionHigh":111,"optionLow":91.7,"bid":106.8,"ask":108.6,"last":91.7,"theta":-1.741,"vega":7.122,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":12.29,"delta":0.498,"gamma":0.002,"optionHigh":102.5,"optionLow":102,"bid":100.8,"ask":102.4,"last":102.5,"theta":-1.725,"vega":7.128,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"call","volume":60,"oi":0,"ivRaw":12.184,"delta":0.489,"gamma":0.002,"optionHigh":101.79,"optionLow":84.6,"bid":97.8,"ask":99.2,"last":101.43,"theta":-1.713,"vega":7.126,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"call","volume":19,"oi":0,"ivRaw":12.11,"delta":0.479,"gamma":0.002,"optionHigh":96.8,"optionLow":83.43,"bid":94.8,"ask":96.1,"last":83.43,"theta":-1.706,"vega":7.12,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":14.14,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":90.2,"last":113.3,"theta":-2.06,"vega":7.107,"contractSymbol":"SPXW 260729C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"call","volume":623,"oi":0,"ivRaw":13.961,"delta":0.452,"gamma":0.002,"optionHigh":86.84,"optionLow":69,"bid":83.1,"ask":84.4,"last":85.51,"theta":-2.033,"vega":7.078,"contractSymbol":"SPXW 260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":0,"ivRaw":13.785,"delta":0.435,"gamma":0.002,"optionHigh":65.28,"optionLow":65.28,"bid":77.5,"ask":78.9,"last":65.28,"theta":-2.002,"vega":7.037,"contractSymbol":"SPXW 260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"call","volume":10,"oi":0,"ivRaw":13.606,"delta":0.418,"gamma":0.002,"optionHigh":72.48,"optionLow":72.48,"bid":72.1,"ask":73.5,"last":72.48,"theta":-1.967,"vega":6.981,"contractSymbol":"SPXW 260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"call","volume":30,"oi":0,"ivRaw":13.514,"delta":0.409,"gamma":0.002,"optionHigh":72.6,"optionLow":69.93,"bid":69.5,"ask":70.8,"last":70.22,"theta":-1.947,"vega":6.948,"contractSymbol":"SPXW 260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":13.437,"delta":0.401,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":68.4,"last":80.5,"theta":-1.929,"vega":6.911,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":0,"ivRaw":13.267,"delta":0.384,"gamma":0.002,"optionHigh":64.88,"optionLow":64.88,"bid":62,"ask":63.3,"last":64.88,"theta":-1.887,"vega":6.827,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":21,"type":"call","volume":41,"oi":0,"ivRaw":13.08,"delta":0.366,"gamma":0.002,"optionHigh":61.5,"optionLow":46.97,"bid":57,"ask":58.5,"last":61.5,"theta":-1.838,"vega":6.726,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":12.932,"delta":0.348,"gamma":0.002,"optionHigh":54.97,"optionLow":47.9,"bid":52.6,"ask":54,"last":54.97,"theta":-1.791,"vega":6.611,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":0,"ivRaw":12.763,"delta":0.33,"gamma":0.002,"optionHigh":40.93,"optionLow":40.93,"bid":48.3,"ask":49.5,"last":40.93,"theta":-1.737,"vega":6.48,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":13.751,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":147.8,"last":173.8,"theta":-1.799,"vega":7.087,"contractSymbol":"SPXW 260730C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":13.569,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":141,"last":152.47,"theta":-1.8,"vega":7.147,"contractSymbol":"SPXW 260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":0,"ivRaw":13.474,"delta":0.572,"gamma":0.002,"optionHigh":138.77,"optionLow":138.77,"bid":135.8,"ask":137.4,"last":138.77,"theta":-1.798,"vega":7.174,"contractSymbol":"SPXW 260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":13.402,"delta":0.564,"gamma":0.002,"optionHigh":116.6,"optionLow":116.2,"bid":132.5,"ask":134,"last":116.6,"theta":-1.8,"vega":7.198,"contractSymbol":"SPXW 260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":13.208,"delta":0.549,"gamma":0.002,"optionHigh":112.9,"optionLow":109.6,"bid":125.8,"ask":127.2,"last":109.6,"theta":-1.793,"vega":7.24,"contractSymbol":"SPXW 260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"call","volume":11,"oi":0,"ivRaw":13.041,"delta":0.532,"gamma":0.002,"optionHigh":122.01,"optionLow":113.2,"bid":119.2,"ask":120.6,"last":113.2,"theta":-1.787,"vega":7.271,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"call","volume":6,"oi":0,"ivRaw":12.859,"delta":0.516,"gamma":0.002,"optionHigh":107.3,"optionLow":95.2,"bid":112.8,"ask":114.2,"last":99.2,"theta":-1.775,"vega":7.29,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"call","volume":22,"oi":0,"ivRaw":12.671,"delta":0.499,"gamma":0.002,"optionHigh":109.8,"optionLow":108.9,"bid":106.5,"ask":108,"last":109.8,"theta":-1.759,"vega":7.297,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"call","volume":14,"oi":0,"ivRaw":12.581,"delta":0.49,"gamma":0.002,"optionHigh":104.6,"optionLow":99.17,"bid":103.4,"ask":104.8,"last":104.6,"theta":-1.749,"vega":7.295,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.495,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":102,"last":112.5,"theta":-1.74,"vega":7.29,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":0,"ivRaw":14.591,"delta":0.471,"gamma":0.001,"optionHigh":85.1,"optionLow":85.1,"bid":94.4,"ask":96,"last":85.1,"theta":-2.097,"vega":7.279,"contractSymbol":"SPXW 260730C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"call","volume":14,"oi":0,"ivRaw":14.398,"delta":0.455,"gamma":0.001,"optionHigh":91.37,"optionLow":82.2,"bid":88.6,"ask":90,"last":91.37,"theta":-2.067,"vega":7.253,"contractSymbol":"SPXW 260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"call","volume":1,"oi":0,"ivRaw":14.238,"delta":0.439,"gamma":0.002,"optionHigh":85.66,"optionLow":85.66,"bid":83,"ask":84.6,"last":85.66,"theta":-2.04,"vega":7.215,"contractSymbol":"SPXW 260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"call","volume":3,"oi":0,"ivRaw":14.069,"delta":0.423,"gamma":0.002,"optionHigh":79.84,"optionLow":77.22,"bid":77.6,"ask":79.2,"last":77.22,"theta":-2.008,"vega":7.165,"contractSymbol":"SPXW 260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":0,"ivRaw":13.976,"delta":0.415,"gamma":0.002,"optionHigh":78.54,"optionLow":78.54,"bid":75,"ask":76.4,"last":78.54,"theta":-1.989,"vega":7.135,"contractSymbol":"SPXW 260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":13.893,"delta":0.407,"gamma":0.002,"optionHigh":75.6,"optionLow":70.4,"bid":72.4,"ask":73.8,"last":75.15,"theta":-1.971,"vega":7.102,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"call","volume":45,"oi":0,"ivRaw":13.719,"delta":0.391,"gamma":0.002,"optionHigh":70.2,"optionLow":67.12,"bid":67.4,"ask":68.6,"last":70.2,"theta":-1.93,"vega":7.025,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":22,"type":"call","volume":54,"oi":0,"ivRaw":13.555,"delta":0.374,"gamma":0.002,"optionHigh":66.9,"optionLow":61.25,"bid":62.5,"ask":63.8,"last":66.9,"theta":-1.887,"vega":6.934,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":13.408,"delta":0.357,"gamma":0.002,"optionHigh":62.05,"optionLow":60.45,"bid":57.8,"ask":59.4,"last":62.05,"theta":-1.844,"vega":6.831,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":13.228,"delta":0.34,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.4,"ask":54.6,"last":86.9,"theta":-1.791,"vega":6.71,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":13.563,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.9,"ask":136.2,"last":150.49,"theta":-1.844,"vega":7.383,"contractSymbol":"SPXW 260731C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"call","volume":10,"oi":0,"ivRaw":13.483,"delta":0.55,"gamma":0.002,"optionHigh":140.68,"optionLow":125.8,"bid":131.5,"ask":133,"last":136.53,"theta":-1.842,"vega":7.403,"contractSymbol":"SPXW 260731C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"call","volume":33,"oi":0,"ivRaw":13.384,"delta":0.542,"gamma":0.002,"optionHigh":123.6,"optionLow":110.2,"bid":128.2,"ask":129.5,"last":117.2,"theta":-1.836,"vega":7.42,"contractSymbol":"SPXW 260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"call","volume":358,"oi":0,"ivRaw":13.313,"delta":0.534,"gamma":0.002,"optionHigh":133.41,"optionLow":108.1,"bid":125,"ask":126.3,"last":128.54,"theta":-1.834,"vega":7.434,"contractSymbol":"SPXW 260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"call","volume":12,"oi":0,"ivRaw":13.211,"delta":0.526,"gamma":0.002,"optionHigh":126.67,"optionLow":105.11,"bid":121.7,"ask":123,"last":117.6,"theta":-1.826,"vega":7.446,"contractSymbol":"SPXW 260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"call","volume":30,"oi":0,"ivRaw":13.117,"delta":0.518,"gamma":0.002,"optionHigh":123.42,"optionLow":102.16,"bid":118.5,"ask":119.8,"last":114.4,"theta":-1.818,"vega":7.454,"contractSymbol":"SPXW 260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"call","volume":18,"oi":0,"ivRaw":13.021,"delta":0.51,"gamma":0.002,"optionHigh":118.4,"optionLow":114.7,"bid":115.3,"ask":116.7,"last":117.2,"theta":-1.81,"vega":7.46,"contractSymbol":"SPXW 260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"call","volume":305,"oi":0,"ivRaw":12.95,"delta":0.502,"gamma":0.002,"optionHigh":120.14,"optionLow":100.13,"bid":112.2,"ask":113.5,"last":117.6,"theta":-1.805,"vega":7.463,"contractSymbol":"SPXW 260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"call","volume":324,"oi":0,"ivRaw":12.864,"delta":0.494,"gamma":0.002,"optionHigh":112.8,"optionLow":93.2,"bid":109.2,"ask":110.4,"last":112.4,"theta":-1.796,"vega":7.462,"contractSymbol":"SPXW 260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"call","volume":31,"oi":0,"ivRaw":12.755,"delta":0.485,"gamma":0.002,"optionHigh":113.5,"optionLow":91.82,"bid":106,"ask":107.5,"last":108.76,"theta":-1.782,"vega":7.458,"contractSymbol":"SPXW 260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"call","volume":16,"oi":0,"ivRaw":12.674,"delta":0.476,"gamma":0.002,"optionHigh":102.82,"optionLow":94.94,"bid":103,"ask":104.3,"last":94.94,"theta":-1.772,"vega":7.451,"contractSymbol":"SPXW 260731C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"call","volume":8,"oi":0,"ivRaw":14.916,"delta":0.475,"gamma":0.001,"optionHigh":106.9,"optionLow":99.92,"bid":100,"ask":101.5,"last":106.7,"theta":-2.141,"vega":7.449,"contractSymbol":"SPXW 260731C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":0,"ivRaw":14.828,"delta":0.467,"gamma":0.001,"optionHigh":99.94,"optionLow":91.72,"bid":97.1,"ask":98.5,"last":91.72,"theta":-2.128,"vega":7.44,"contractSymbol":"SPXW 260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"call","volume":347,"oi":0,"ivRaw":14.747,"delta":0.46,"gamma":0.001,"optionHigh":100.34,"optionLow":79.46,"bid":94.4,"ask":95.5,"last":97.1,"theta":-2.116,"vega":7.427,"contractSymbol":"SPXW 260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"call","volume":19,"oi":0,"ivRaw":14.654,"delta":0.453,"gamma":0.001,"optionHigh":95.27,"optionLow":84.7,"bid":91.4,"ask":92.7,"last":94.9,"theta":-2.101,"vega":7.412,"contractSymbol":"SPXW 260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"call","volume":96,"oi":0,"ivRaw":14.57,"delta":0.445,"gamma":0.001,"optionHigh":95.8,"optionLow":76.8,"bid":88.6,"ask":89.9,"last":90.7,"theta":-2.086,"vega":7.394,"contractSymbol":"SPXW 260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"call","volume":23,"oi":0,"ivRaw":14.494,"delta":0.437,"gamma":0.001,"optionHigh":89.1,"optionLow":73.2,"bid":85.8,"ask":87.3,"last":87.8,"theta":-2.072,"vega":7.373,"contractSymbol":"SPXW 260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":23,"type":"call","volume":96,"oi":0,"ivRaw":14.399,"delta":0.43,"gamma":0.001,"optionHigh":89.02,"optionLow":70.6,"bid":83.1,"ask":84.4,"last":87.28,"theta":-2.054,"vega":7.349,"contractSymbol":"SPXW 260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":23,"type":"call","volume":486,"oi":0,"ivRaw":14.325,"delta":0.422,"gamma":0.001,"optionHigh":86.4,"optionLow":68.2,"bid":80.6,"ask":81.7,"last":84.48,"theta":-2.038,"vega":7.323,"contractSymbol":"SPXW 260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":23,"type":"call","volume":60,"oi":0,"ivRaw":14.246,"delta":0.414,"gamma":0.001,"optionHigh":82.66,"optionLow":65.54,"bid":77.8,"ask":79.3,"last":82.66,"theta":-2.021,"vega":7.293,"contractSymbol":"SPXW 260731C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.539,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.2,"ask":157.8,"last":183.86,"theta":-1.667,"vega":7.73,"contractSymbol":"SPXW 260803C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.372,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.2,"ask":150.8,"last":178.1,"theta":-1.666,"vega":7.788,"contractSymbol":"SPXW 260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.294,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":147.2,"last":185,"theta":-1.666,"vega":7.814,"contractSymbol":"SPXW 260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"call","volume":105,"oi":0,"ivRaw":13.2,"delta":0.561,"gamma":0.001,"optionHigh":141.18,"optionLow":124.6,"bid":142.4,"ask":144,"last":141.15,"theta":-1.662,"vega":7.838,"contractSymbol":"SPXW 260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":0,"ivRaw":13.068,"delta":0.546,"gamma":0.002,"optionHigh":144.88,"optionLow":134.2,"bid":135.6,"ask":137.4,"last":144.88,"theta":-1.662,"vega":7.878,"contractSymbol":"SPXW 260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"call","volume":117,"oi":0,"ivRaw":12.873,"delta":0.531,"gamma":0.002,"optionHigh":132.9,"optionLow":114.28,"bid":129,"ask":130.6,"last":127.73,"theta":-1.649,"vega":7.909,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"call","volume":5,"oi":0,"ivRaw":12.687,"delta":0.516,"gamma":0.002,"optionHigh":111.1,"optionLow":111.1,"bid":122.4,"ask":124.2,"last":111.1,"theta":-1.636,"vega":7.928,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"call","volume":32,"oi":0,"ivRaw":12.525,"delta":0.5,"gamma":0.002,"optionHigh":120.78,"optionLow":104.33,"bid":116.4,"ask":117.8,"last":120.78,"theta":-1.623,"vega":7.935,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"call","volume":112,"oi":0,"ivRaw":12.423,"delta":0.492,"gamma":0.002,"optionHigh":115,"optionLow":99.9,"bid":113.3,"ask":114.7,"last":113.2,"theta":-1.612,"vega":7.934,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"call","volume":12,"oi":0,"ivRaw":12.332,"delta":0.484,"gamma":0.002,"optionHigh":116.84,"optionLow":100.93,"bid":110.2,"ask":111.6,"last":116.84,"theta":-1.602,"vega":7.929,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"call","volume":16,"oi":0,"ivRaw":14.603,"delta":0.475,"gamma":0.001,"optionHigh":110.84,"optionLow":93.24,"bid":103.8,"ask":105.6,"last":110.84,"theta":-1.955,"vega":7.92,"contractSymbol":"SPXW 260803C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"call","volume":101,"oi":0,"ivRaw":14.462,"delta":0.46,"gamma":0.001,"optionHigh":102.73,"optionLow":83.66,"bid":98.4,"ask":99.7,"last":101,"theta":-1.936,"vega":7.898,"contractSymbol":"SPXW 260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"call","volume":6,"oi":0,"ivRaw":14.309,"delta":0.446,"gamma":0.001,"optionHigh":96.51,"optionLow":80.8,"bid":92.7,"ask":94.2,"last":96.51,"theta":-1.912,"vega":7.865,"contractSymbol":"SPXW 260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"call","volume":3,"oi":0,"ivRaw":14.136,"delta":0.431,"gamma":0.001,"optionHigh":90.67,"optionLow":80.12,"bid":87,"ask":88.7,"last":90.67,"theta":-1.883,"vega":7.82,"contractSymbol":"SPXW 260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"call","volume":17,"oi":0,"ivRaw":14.048,"delta":0.424,"gamma":0.001,"optionHigh":84.66,"optionLow":72.56,"bid":84.4,"ask":85.8,"last":84.66,"theta":-1.867,"vega":7.793,"contractSymbol":"SPXW 260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"call","volume":22,"oi":0,"ivRaw":13.988,"delta":0.416,"gamma":0.001,"optionHigh":85.63,"optionLow":76.22,"bid":81.8,"ask":83.4,"last":84.67,"theta":-1.854,"vega":7.764,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"call","volume":46,"oi":0,"ivRaw":13.807,"delta":0.401,"gamma":0.001,"optionHigh":79.63,"optionLow":76.32,"bid":76.6,"ask":77.9,"last":76.32,"theta":-1.817,"vega":7.695,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":26,"type":"call","volume":13,"oi":0,"ivRaw":13.674,"delta":0.386,"gamma":0.001,"optionHigh":75.67,"optionLow":61.06,"bid":71.6,"ask":73.2,"last":75.5,"theta":-1.786,"vega":7.615,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":26,"type":"call","volume":12,"oi":0,"ivRaw":13.522,"delta":0.371,"gamma":0.001,"optionHigh":58.87,"optionLow":58.87,"bid":66.8,"ask":68.4,"last":58.87,"theta":-1.748,"vega":7.521,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":26,"type":"call","volume":18,"oi":0,"ivRaw":13.363,"delta":0.355,"gamma":0.001,"optionHigh":65,"optionLow":60.93,"bid":62.2,"ask":63.6,"last":60.93,"theta":-1.706,"vega":7.413,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.583,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":160.8,"last":173.6,"theta":-1.652,"vega":7.885,"contractSymbol":"SPXW 260804C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.423,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":154.2,"last":0,"theta":-1.651,"vega":7.942,"contractSymbol":"SPXW 260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.315,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149,"ask":150.6,"last":0,"theta":-1.645,"vega":7.967,"contractSymbol":"SPXW 260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":13.246,"delta":0.56,"gamma":0.001,"optionHigh":130.8,"optionLow":130.3,"bid":145.6,"ask":147.2,"last":130.8,"theta":-1.645,"vega":7.991,"contractSymbol":"SPXW 260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":13.065,"delta":0.546,"gamma":0.001,"optionHigh":126.5,"optionLow":126.4,"bid":138.9,"ask":140.4,"last":126.4,"theta":-1.637,"vega":8.03,"contractSymbol":"SPXW 260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"call","volume":20,"oi":0,"ivRaw":12.91,"delta":0.531,"gamma":0.002,"optionHigh":127.6,"optionLow":124.68,"bid":132,"ask":133.8,"last":124.68,"theta":-1.63,"vega":8.06,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"call","volume":2,"oi":0,"ivRaw":12.758,"delta":0.516,"gamma":0.002,"optionHigh":132,"optionLow":130.2,"bid":125.9,"ask":127.6,"last":130.2,"theta":-1.621,"vega":8.079,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.574,"delta":0.5,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":119.4,"ask":121.2,"last":118.4,"theta":-1.605,"vega":8.087,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.481,"delta":0.492,"gamma":0.002,"optionHigh":105.11,"optionLow":105.11,"bid":116.4,"ask":118,"last":105.11,"theta":-1.595,"vega":8.085,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":12.423,"delta":0.484,"gamma":0.002,"optionHigh":120.7,"optionLow":120.4,"bid":113.4,"ask":115.1,"last":120.7,"theta":-1.59,"vega":8.081,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":14.769,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.4,"ask":109.1,"last":131.89,"theta":-1.948,"vega":8.073,"contractSymbol":"SPXW 260804C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":14.595,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":103.2,"last":116.54,"theta":-1.924,"vega":8.052,"contractSymbol":"SPXW 260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":14.421,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":97.2,"last":109.18,"theta":-1.898,"vega":8.02,"contractSymbol":"SPXW 260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"call","volume":8,"oi":0,"ivRaw":14.272,"delta":0.434,"gamma":0.001,"optionHigh":84.36,"optionLow":84.32,"bid":90.3,"ask":91.8,"last":84.32,"theta":-1.873,"vega":7.977,"contractSymbol":"SPXW 260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":14.194,"delta":0.426,"gamma":0.001,"optionHigh":90.9,"optionLow":78.18,"bid":87.5,"ask":89.2,"last":78.18,"theta":-1.859,"vega":7.952,"contractSymbol":"SPXW 260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":14.111,"delta":0.419,"gamma":0.001,"optionHigh":78.88,"optionLow":78.88,"bid":84.9,"ask":86.4,"last":78.88,"theta":-1.843,"vega":7.923,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":13.957,"delta":0.404,"gamma":0.001,"optionHigh":83.1,"optionLow":83,"bid":79.7,"ask":81.2,"last":83,"theta":-1.812,"vega":7.858,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.797,"delta":0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":76.1,"last":95.03,"theta":-1.777,"vega":7.78,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.66,"delta":0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":71.4,"last":75.8,"theta":-1.743,"vega":7.69,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.502,"delta":0.36,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.1,"ask":66.6,"last":71.3,"theta":-1.702,"vega":7.587,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.657,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.8,"ask":164.4,"last":0,"theta":-1.644,"vega":8.038,"contractSymbol":"SPXW 260805C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":13.497,"delta":0.573,"gamma":0.001,"optionHigh":157.35,"optionLow":140.02,"bid":155.9,"ask":157.4,"last":157.35,"theta":-1.642,"vega":8.093,"contractSymbol":"SPXW 260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.427,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":154.2,"last":190.71,"theta":-1.642,"vega":8.118,"contractSymbol":"SPXW 260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":13.322,"delta":0.559,"gamma":0.001,"optionHigh":149.58,"optionLow":149.58,"bid":149.1,"ask":150.6,"last":149.58,"theta":-1.636,"vega":8.141,"contractSymbol":"SPXW 260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":13.18,"delta":0.545,"gamma":0.001,"optionHigh":128.7,"optionLow":126.4,"bid":142.4,"ask":144,"last":127.2,"theta":-1.633,"vega":8.18,"contractSymbol":"SPXW 260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"call","volume":11,"oi":0,"ivRaw":12.99,"delta":0.531,"gamma":0.001,"optionHigh":138.5,"optionLow":123.3,"bid":135.8,"ask":137.4,"last":137.83,"theta":-1.62,"vega":8.209,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":0,"ivRaw":12.828,"delta":0.516,"gamma":0.001,"optionHigh":131.23,"optionLow":127.6,"bid":129.4,"ask":131,"last":127.6,"theta":-1.61,"vega":8.228,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.684,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123,"ask":124.6,"last":137.29,"theta":-1.599,"vega":8.235,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"call","volume":10,"oi":0,"ivRaw":12.574,"delta":0.493,"gamma":0.002,"optionHigh":120.5,"optionLow":108.3,"bid":120,"ask":121.5,"last":120.5,"theta":-1.587,"vega":8.235,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":12.511,"delta":0.485,"gamma":0.002,"optionHigh":118.71,"optionLow":115.15,"bid":116.7,"ask":118.6,"last":115.15,"theta":-1.581,"vega":8.231,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":14.913,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":112.5,"last":128.7,"theta":-1.941,"vega":8.223,"contractSymbol":"SPXW 260805C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"call","volume":609,"oi":0,"ivRaw":14.743,"delta":0.464,"gamma":0.001,"optionHigh":110.34,"optionLow":102.37,"bid":105,"ask":106.5,"last":107.88,"theta":-1.918,"vega":8.203,"contractSymbol":"SPXW 260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"call","volume":13,"oi":0,"ivRaw":14.587,"delta":0.45,"gamma":0.001,"optionHigh":95.7,"optionLow":95.7,"bid":99.3,"ask":100.8,"last":95.7,"theta":-1.895,"vega":8.173,"contractSymbol":"SPXW 260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":14.431,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":95.3,"last":116.4,"theta":-1.869,"vega":8.133,"contractSymbol":"SPXW 260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"call","volume":9,"oi":0,"ivRaw":14.343,"delta":0.429,"gamma":0.001,"optionHigh":94.2,"optionLow":93.6,"bid":91,"ask":92.4,"last":94.2,"theta":-1.854,"vega":8.108,"contractSymbol":"SPXW 260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":14.276,"delta":0.422,"gamma":0.001,"optionHigh":87.17,"optionLow":87.17,"bid":88.3,"ask":89.9,"last":87.17,"theta":-1.841,"vega":8.081,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"call","volume":42,"oi":0,"ivRaw":14.111,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83,"ask":84.5,"last":122.5,"theta":-1.81,"vega":8.019,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":28,"type":"call","volume":9,"oi":0,"ivRaw":13.963,"delta":0.393,"gamma":0.001,"optionHigh":82.36,"optionLow":68.95,"bid":78,"ask":79.4,"last":82.36,"theta":-1.778,"vega":7.944,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.814,"delta":0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":74.5,"last":109.45,"theta":-1.743,"vega":7.858,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":28,"type":"call","volume":459,"oi":0,"ivRaw":13.677,"delta":0.364,"gamma":0.001,"optionHigh":71.44,"optionLow":65.9,"bid":68.4,"ask":69.9,"last":65.95,"theta":-1.707,"vega":7.761,"contractSymbol":"SPXW 260805C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.728,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.2,"ask":168,"last":0,"theta":-1.637,"vega":8.187,"contractSymbol":"SPXW 260806C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.563,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":160.8,"last":0,"theta":-1.634,"vega":8.241,"contractSymbol":"SPXW 260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.518,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":157.8,"last":169.92,"theta":-1.637,"vega":8.266,"contractSymbol":"SPXW 260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.414,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":154.1,"last":0,"theta":-1.631,"vega":8.288,"contractSymbol":"SPXW 260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.255,"delta":0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.7,"ask":147.4,"last":0,"theta":-1.624,"vega":8.326,"contractSymbol":"SPXW 260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"call","volume":10,"oi":0,"ivRaw":13.097,"delta":0.531,"gamma":0.001,"optionHigh":141.9,"optionLow":138.15,"bid":139.2,"ask":140.8,"last":141.23,"theta":-1.616,"vega":8.355,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.92,"delta":0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":134.2,"last":0,"theta":-1.603,"vega":8.374,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"call","volume":18,"oi":0,"ivRaw":12.772,"delta":0.501,"gamma":0.001,"optionHigh":129.1,"optionLow":115.3,"bid":125.9,"ask":127.9,"last":115.3,"theta":-1.592,"vega":8.382,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"call","volume":14,"oi":0,"ivRaw":12.694,"delta":0.494,"gamma":0.001,"optionHigh":125,"optionLow":112.18,"bid":123.3,"ask":125,"last":125,"theta":-1.584,"vega":8.381,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":12.597,"delta":0.486,"gamma":0.002,"optionHigh":124.3,"optionLow":124.3,"bid":120.2,"ask":121.9,"last":124.3,"theta":-1.573,"vega":8.378,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":15.024,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":115.9,"last":0,"theta":-1.93,"vega":8.371,"contractSymbol":"SPXW 260806C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"call","volume":17,"oi":0,"ivRaw":14.876,"delta":0.465,"gamma":0.001,"optionHigh":112.03,"optionLow":98.08,"bid":108.3,"ask":109.9,"last":112.03,"theta":-1.911,"vega":8.352,"contractSymbol":"SPXW 260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":14.712,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.5,"ask":104.1,"last":119.3,"theta":-1.887,"vega":8.323,"contractSymbol":"SPXW 260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"call","volume":199,"oi":0,"ivRaw":14.555,"delta":0.438,"gamma":0.001,"optionHigh":104.8,"optionLow":85,"bid":96.9,"ask":98.5,"last":99,"theta":-1.862,"vega":8.285,"contractSymbol":"SPXW 260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":14.476,"delta":0.432,"gamma":0.001,"optionHigh":94.84,"optionLow":94.84,"bid":94.2,"ask":95.7,"last":94.84,"theta":-1.848,"vega":8.262,"contractSymbol":"SPXW 260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":14.399,"delta":0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":93,"last":101.82,"theta":-1.834,"vega":8.236,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":14.244,"delta":0.411,"gamma":0.001,"optionHigh":83.4,"optionLow":83.4,"bid":86.2,"ask":87.7,"last":83.4,"theta":-1.805,"vega":8.176,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":14.111,"delta":0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.1,"ask":82.8,"last":123.9,"theta":-1.776,"vega":8.105,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.963,"delta":0.383,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.2,"ask":77.8,"last":0,"theta":-1.743,"vega":8.023,"contractSymbol":"SPXW 260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.821,"delta":0.369,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":73.1,"last":0,"theta":-1.708,"vega":7.929,"contractSymbol":"SPXW 260806C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":13.486,"delta":0.553,"gamma":0.001,"optionHigh":138.8,"optionLow":138.6,"bid":154,"ask":155.4,"last":138.6,"theta":-1.653,"vega":8.45,"contractSymbol":"SPXW 260807C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"call","volume":7,"oi":0,"ivRaw":13.394,"delta":0.546,"gamma":0.001,"optionHigh":152.73,"optionLow":132.63,"bid":150.6,"ask":152.3,"last":152.73,"theta":-1.647,"vega":8.468,"contractSymbol":"SPXW 260807C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.322,"delta":0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.3,"ask":148.8,"last":0,"theta":-1.644,"vega":8.484,"contractSymbol":"SPXW 260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"call","volume":190,"oi":0,"ivRaw":13.24,"delta":0.532,"gamma":0.001,"optionHigh":149.46,"optionLow":127.6,"bid":144,"ask":145.7,"last":147.23,"theta":-1.639,"vega":8.497,"contractSymbol":"SPXW 260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"call","volume":30,"oi":0,"ivRaw":13.155,"delta":0.525,"gamma":0.001,"optionHigh":144.16,"optionLow":136.1,"bid":140.8,"ask":142.2,"last":144.16,"theta":-1.633,"vega":8.509,"contractSymbol":"SPXW 260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"call","volume":9,"oi":0,"ivRaw":13.077,"delta":0.518,"gamma":0.001,"optionHigh":141.12,"optionLow":122.8,"bid":137.6,"ask":139.2,"last":141.12,"theta":-1.627,"vega":8.517,"contractSymbol":"SPXW 260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":0,"ivRaw":12.999,"delta":0.511,"gamma":0.001,"optionHigh":137.92,"optionLow":119.6,"bid":134.4,"ask":136,"last":137.92,"theta":-1.621,"vega":8.523,"contractSymbol":"SPXW 260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"call","volume":10,"oi":0,"ivRaw":12.931,"delta":0.504,"gamma":0.001,"optionHigh":133.67,"optionLow":131.01,"bid":131.2,"ask":132.7,"last":133.67,"theta":-1.616,"vega":8.527,"contractSymbol":"SPXW 260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"call","volume":172,"oi":0,"ivRaw":12.822,"delta":0.497,"gamma":0.001,"optionHigh":132.5,"optionLow":111.92,"bid":128.1,"ask":129.5,"last":131.4,"theta":-1.604,"vega":8.527,"contractSymbol":"SPXW 260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"call","volume":72,"oi":0,"ivRaw":12.749,"delta":0.489,"gamma":0.001,"optionHigh":129.48,"optionLow":121.98,"bid":125,"ask":126.4,"last":128.4,"theta":-1.596,"vega":8.525,"contractSymbol":"SPXW 260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":12.674,"delta":0.482,"gamma":0.001,"optionHigh":123.65,"optionLow":121.85,"bid":121.8,"ask":123.5,"last":123.65,"theta":-1.587,"vega":8.519,"contractSymbol":"SPXW 260807C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"call","volume":60,"oi":0,"ivRaw":12.566,"delta":0.474,"gamma":0.001,"optionHigh":122.95,"optionLow":103.56,"bid":118.9,"ask":120.4,"last":121.44,"theta":-1.574,"vega":8.511,"contractSymbol":"SPXW 260807C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"call","volume":27,"oi":0,"ivRaw":15.176,"delta":0.475,"gamma":0.001,"optionHigh":118.7,"optionLow":109.15,"bid":116,"ask":117.5,"last":118.4,"theta":-1.948,"vega":8.512,"contractSymbol":"SPXW 260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"call","volume":96,"oi":0,"ivRaw":15.085,"delta":0.469,"gamma":0.001,"optionHigh":118.25,"optionLow":98.9,"bid":113,"ask":114.4,"last":116.35,"theta":-1.936,"vega":8.502,"contractSymbol":"SPXW 260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"call","volume":14,"oi":0,"ivRaw":15.014,"delta":0.462,"gamma":0.001,"optionHigh":114,"optionLow":99.07,"bid":110.1,"ask":111.6,"last":114,"theta":-1.926,"vega":8.491,"contractSymbol":"SPXW 260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"call","volume":21,"oi":0,"ivRaw":14.94,"delta":0.456,"gamma":0.001,"optionHigh":110.03,"optionLow":93.42,"bid":107.3,"ask":108.7,"last":110.03,"theta":-1.914,"vega":8.477,"contractSymbol":"SPXW 260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":0,"ivRaw":14.855,"delta":0.449,"gamma":0.001,"optionHigh":104.13,"optionLow":90.24,"bid":104.4,"ask":105.8,"last":90.82,"theta":-1.901,"vega":8.461,"contractSymbol":"SPXW 260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":30,"type":"call","volume":67,"oi":0,"ivRaw":14.778,"delta":0.443,"gamma":0.001,"optionHigh":105.42,"optionLow":86.3,"bid":101.6,"ask":103,"last":103.81,"theta":-1.889,"vega":8.442,"contractSymbol":"SPXW 260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":30,"type":"call","volume":33,"oi":0,"ivRaw":14.715,"delta":0.436,"gamma":0.001,"optionHigh":101.1,"optionLow":85.9,"bid":98.9,"ask":100.4,"last":93.9,"theta":-1.878,"vega":8.421,"contractSymbol":"SPXW 260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":30,"type":"call","volume":72,"oi":0,"ivRaw":14.63,"delta":0.429,"gamma":0.001,"optionHigh":101.9,"optionLow":93.17,"bid":96.1,"ask":97.6,"last":98.2,"theta":-1.863,"vega":8.397,"contractSymbol":"SPXW 260807C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":13.504,"delta":0.58,"gamma":0.001,"optionHigh":175.04,"optionLow":175.04,"bid":174.5,"ask":176.2,"last":175.04,"theta":-1.512,"vega":8.754,"contractSymbol":"SPXW 260810C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.339,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.6,"ask":169.2,"last":0,"theta":-1.507,"vega":8.807,"contractSymbol":"SPXW 260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"call","volume":4,"oi":0,"ivRaw":13.248,"delta":0.562,"gamma":0.001,"optionHigh":167.5,"optionLow":145.02,"bid":164.1,"ask":165.7,"last":164.43,"theta":-1.503,"vega":8.831,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.199,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":162.3,"last":0,"theta":-1.504,"vega":8.853,"contractSymbol":"SPXW 260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":13.018,"delta":0.542,"gamma":0.001,"optionHigh":156.38,"optionLow":136.19,"bid":153.8,"ask":155.6,"last":156.38,"theta":-1.494,"vega":8.889,"contractSymbol":"SPXW 260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"call","volume":96,"oi":0,"ivRaw":12.867,"delta":0.529,"gamma":0.001,"optionHigh":151.34,"optionLow":133.03,"bid":147.5,"ask":149.1,"last":150.73,"theta":-1.486,"vega":8.917,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"call","volume":9,"oi":0,"ivRaw":12.711,"delta":0.515,"gamma":0.001,"optionHigh":146,"optionLow":131.18,"bid":140.9,"ask":142.6,"last":144.57,"theta":-1.475,"vega":8.935,"contractSymbol":"SPXW 260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"call","volume":6,"oi":0,"ivRaw":12.547,"delta":0.501,"gamma":0.001,"optionHigh":134.81,"optionLow":134.56,"bid":134.2,"ask":136.2,"last":134.56,"theta":-1.462,"vega":8.942,"contractSymbol":"SPXW 260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"call","volume":110,"oi":0,"ivRaw":12.49,"delta":0.493,"gamma":0.001,"optionHigh":135.33,"optionLow":118.16,"bid":131.6,"ask":133.1,"last":134.95,"theta":-1.457,"vega":8.941,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"call","volume":12,"oi":0,"ivRaw":12.404,"delta":0.486,"gamma":0.001,"optionHigh":132.26,"optionLow":130.8,"bid":127.9,"ask":130,"last":131.54,"theta":-1.448,"vega":8.937,"contractSymbol":"SPXW 260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":12.225,"delta":0.471,"gamma":0.001,"optionHigh":124.4,"optionLow":124.4,"bid":122.3,"ask":123.9,"last":124.4,"theta":-1.428,"vega":8.92,"contractSymbol":"SPXW 260810C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"call","volume":674,"oi":0,"ivRaw":14.906,"delta":0.467,"gamma":0.001,"optionHigh":119.64,"optionLow":104.66,"bid":116.5,"ask":118,"last":119.64,"theta":-1.795,"vega":8.914,"contractSymbol":"SPXW 260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"call","volume":21,"oi":0,"ivRaw":14.759,"delta":0.455,"gamma":0.001,"optionHigh":113.62,"optionLow":110.92,"bid":110.7,"ask":112.3,"last":113.62,"theta":-1.775,"vega":8.887,"contractSymbol":"SPXW 260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"call","volume":78,"oi":0,"ivRaw":14.609,"delta":0.442,"gamma":0.001,"optionHigh":106.5,"optionLow":100.73,"bid":105,"ask":106.7,"last":106,"theta":-1.753,"vega":8.851,"contractSymbol":"SPXW 260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"call","volume":4,"oi":0,"ivRaw":14.537,"delta":0.436,"gamma":0.001,"optionHigh":105.19,"optionLow":90.76,"bid":102.3,"ask":103.9,"last":105.19,"theta":-1.742,"vega":8.83,"contractSymbol":"SPXW 260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"call","volume":20,"oi":0,"ivRaw":14.461,"delta":0.43,"gamma":0.001,"optionHigh":102.03,"optionLow":102.03,"bid":99.5,"ask":101.2,"last":102.03,"theta":-1.729,"vega":8.806,"contractSymbol":"SPXW 260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":14.31,"delta":0.417,"gamma":0.001,"optionHigh":100.24,"optionLow":100.24,"bid":94.2,"ask":95.7,"last":100.24,"theta":-1.703,"vega":8.75,"contractSymbol":"SPXW 260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":33,"type":"call","volume":81,"oi":0,"ivRaw":14.174,"delta":0.404,"gamma":0.001,"optionHigh":91.8,"optionLow":77.39,"bid":89,"ask":90.6,"last":91.8,"theta":-1.678,"vega":8.684,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.037,"delta":0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84,"ask":85.6,"last":0,"theta":-1.65,"vega":8.607,"contractSymbol":"SPXW 260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":13.895,"delta":0.377,"gamma":0.001,"optionHigh":67.82,"optionLow":67.82,"bid":79.1,"ask":80.7,"last":67.82,"theta":-1.619,"vega":8.52,"contractSymbol":"SPXW 260810C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.559,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.4,"ask":179,"last":0,"theta":-1.507,"vega":8.891,"contractSymbol":"SPXW 260811C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.395,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.9,"ask":172,"last":0,"theta":-1.502,"vega":8.943,"contractSymbol":"SPXW 260811C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":13.334,"delta":0.561,"gamma":0.001,"optionHigh":148.8,"optionLow":148.5,"bid":166.4,"ask":169.2,"last":148.5,"theta":-1.501,"vega":8.966,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.257,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.6,"ask":165.3,"last":0,"theta":-1.498,"vega":8.988,"contractSymbol":"SPXW 260811C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":13.078,"delta":0.542,"gamma":0.001,"optionHigh":145.6,"optionLow":144.7,"bid":157,"ask":158.6,"last":144.7,"theta":-1.488,"vega":9.024,"contractSymbol":"SPXW 260811C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.929,"delta":0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.3,"ask":151.9,"last":0,"theta":-1.48,"vega":9.051,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.775,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.9,"ask":145.4,"last":0,"theta":-1.47,"vega":9.069,"contractSymbol":"SPXW 260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.608,"delta":0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":139.1,"last":0,"theta":-1.456,"vega":9.077,"contractSymbol":"SPXW 260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.546,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":136,"last":145.4,"theta":-1.45,"vega":9.076,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"call","volume":50,"oi":0,"ivRaw":12.473,"delta":0.487,"gamma":0.001,"optionHigh":135,"optionLow":134.6,"bid":131.4,"ask":132.9,"last":135,"theta":-1.443,"vega":9.073,"contractSymbol":"SPXW 260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":12.315,"delta":0.473,"gamma":0.001,"optionHigh":128.85,"optionLow":128.7,"bid":125.3,"ask":126.8,"last":128.7,"theta":-1.426,"vega":9.057,"contractSymbol":"SPXW 260811C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.989,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.9,"last":144.75,"theta":-1.786,"vega":9.051,"contractSymbol":"SPXW 260811C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":14.841,"delta":0.457,"gamma":0.001,"optionHigh":116.9,"optionLow":116.75,"bid":113.6,"ask":115.1,"last":116.75,"theta":-1.767,"vega":9.025,"contractSymbol":"SPXW 260811C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.673,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":109.4,"last":0,"theta":-1.742,"vega":8.991,"contractSymbol":"SPXW 260811C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.619,"delta":0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.1,"ask":106.7,"last":129.1,"theta":-1.734,"vega":8.97,"contractSymbol":"SPXW 260811C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.534,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":103.9,"last":0,"theta":-1.721,"vega":8.947,"contractSymbol":"SPXW 260811C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.398,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97,"ask":98.5,"last":0,"theta":-1.697,"vega":8.893,"contractSymbol":"SPXW 260811C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":34,"type":"call","volume":20,"oi":0,"ivRaw":14.266,"delta":0.406,"gamma":0.001,"optionHigh":92.67,"optionLow":92.67,"bid":91.8,"ask":93.4,"last":92.67,"theta":-1.673,"vega":8.83,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.124,"delta":0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":88.3,"last":0,"theta":-1.645,"vega":8.756,"contractSymbol":"SPXW 260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.988,"delta":0.38,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":83.4,"last":0,"theta":-1.616,"vega":8.671,"contractSymbol":"SPXW 260811C07570000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.986,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":289.3,"ask":313.3,"last":0,"theta":-1.403,"vega":7.601,"contractSymbol":"SPXW 260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.611,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.2,"ask":293.2,"last":0,"theta":-1.432,"vega":7.864,"contractSymbol":"SPXW 260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.286,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.4,"ask":273.4,"last":0,"theta":-1.463,"vega":8.126,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.933,"delta":0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.3,"ask":244.8,"last":0,"theta":-1.486,"vega":8.371,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.585,"delta":0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.3,"ask":225.9,"last":0,"theta":-1.504,"vega":8.598,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.215,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.6,"ask":207.7,"last":0,"theta":-1.512,"vega":8.799,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.842,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.4,"ask":189.7,"last":0,"theta":-1.512,"vega":8.969,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":13.471,"delta":0.56,"gamma":0.001,"optionHigh":153.9,"optionLow":153.7,"bid":170.6,"ask":172.7,"last":153.7,"theta":-1.504,"vega":9.101,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":13.059,"delta":0.529,"gamma":0.001,"optionHigh":156.63,"optionLow":155.95,"bid":154,"ask":155.5,"last":156.63,"theta":-1.481,"vega":9.184,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":12.684,"delta":0.495,"gamma":0.001,"optionHigh":143.55,"optionLow":140.06,"bid":138.1,"ask":139.7,"last":143.55,"theta":-1.452,"vega":9.209,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"call","volume":101,"oi":0,"ivRaw":15.159,"delta":0.47,"gamma":0.001,"optionHigh":128.1,"optionLow":123.5,"bid":123,"ask":124.5,"last":123.5,"theta":-1.787,"vega":9.186,"contractSymbol":"SPXW 260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.776,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":110.3,"last":132.9,"theta":-1.734,"vega":9.109,"contractSymbol":"SPXW 260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.441,"delta":0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":96.8,"last":118.19,"theta":-1.677,"vega":8.975,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.107,"delta":0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":84.4,"last":0,"theta":-1.608,"vega":8.779,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.797,"delta":0.346,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.5,"ask":73.1,"last":99.6,"theta":-1.532,"vega":8.52,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.471,"delta":0.313,"gamma":0.001,"optionHigh":62.61,"optionLow":62.61,"bid":61,"ask":62.4,"last":62.61,"theta":-1.443,"vega":8.192,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"call","volume":103,"oi":0,"ivRaw":13.203,"delta":0.282,"gamma":0.001,"optionHigh":53,"optionLow":44.6,"bid":51.6,"ask":53.3,"last":53,"theta":-1.352,"vega":7.807,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"call","volume":47,"oi":0,"ivRaw":12.926,"delta":0.251,"gamma":0.001,"optionHigh":41.1,"optionLow":37.6,"bid":43.3,"ask":44.7,"last":40.4,"theta":-1.251,"vega":7.36,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"call","volume":15,"oi":0,"ivRaw":12.668,"delta":0.221,"gamma":0.001,"optionHigh":34.4,"optionLow":33.39,"bid":35.9,"ask":37.2,"last":33.39,"theta":-1.146,"vega":6.862,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":35,"type":"call","volume":27,"oi":0,"ivRaw":12.434,"delta":0.193,"gamma":0.001,"optionHigh":31.4,"optionLow":24.88,"bid":29.5,"ask":30.7,"last":31.4,"theta":-1.039,"vega":6.325,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":16.016,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":292,"ask":316,"last":0,"theta":-1.398,"vega":7.756,"contractSymbol":"SPXW 260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.669,"delta":0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272,"ask":296,"last":0,"theta":-1.428,"vega":8.02,"contractSymbol":"SPXW 260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":15.315,"delta":0.687,"gamma":0.001,"optionHigh":267.65,"optionLow":267.65,"bid":252.2,"ask":276.2,"last":267.65,"theta":-1.453,"vega":8.274,"contractSymbol":"SPXW 260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.959,"delta":0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245.5,"ask":247.8,"last":0,"theta":-1.473,"vega":8.515,"contractSymbol":"SPXW 260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.632,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.6,"ask":228.9,"last":0,"theta":-1.493,"vega":8.741,"contractSymbol":"SPXW 260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.271,"delta":0.615,"gamma":0.001,"optionHigh":212.53,"optionLow":212.53,"bid":208.4,"ask":210.5,"last":212.53,"theta":-1.501,"vega":8.939,"contractSymbol":"SPXW 260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.892,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.9,"ask":193,"last":0,"theta":-1.498,"vega":9.105,"contractSymbol":"SPXW 260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.522,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.4,"ask":175.5,"last":0,"theta":-1.49,"vega":9.234,"contractSymbol":"SPXW 260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":13.139,"delta":0.528,"gamma":0.001,"optionHigh":162.56,"optionLow":158.85,"bid":156.6,"ask":158.7,"last":162.56,"theta":-1.47,"vega":9.316,"contractSymbol":"SPXW 260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.725,"delta":0.495,"gamma":0.001,"optionHigh":142.8,"optionLow":142.8,"bid":140.5,"ask":142.6,"last":142.8,"theta":-1.436,"vega":9.34,"contractSymbol":"SPXW 260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":15.284,"delta":0.471,"gamma":0.001,"optionHigh":124.02,"optionLow":124.02,"bid":125.8,"ask":127.7,"last":124.02,"theta":-1.777,"vega":9.317,"contractSymbol":"SPXW 260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":14.892,"delta":0.441,"gamma":0.001,"optionHigh":113.99,"optionLow":109.98,"bid":111.1,"ask":113.2,"last":113.99,"theta":-1.724,"vega":9.243,"contractSymbol":"SPXW 260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.551,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":99.8,"last":0,"theta":-1.667,"vega":9.112,"contractSymbol":"SPXW 260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"call","volume":21,"oi":0,"ivRaw":14.225,"delta":0.38,"gamma":0.001,"optionHigh":83.17,"optionLow":74.1,"bid":85.5,"ask":87.2,"last":83.17,"theta":-1.602,"vega":8.923,"contractSymbol":"SPXW 260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.904,"delta":0.349,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74,"ask":75.6,"last":0,"theta":-1.527,"vega":8.67,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.558,"delta":0.317,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":64.9,"last":0,"theta":-1.437,"vega":8.347,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.262,"delta":0.286,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.4,"ask":55.2,"last":0,"theta":-1.346,"vega":7.965,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.022,"delta":0.255,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":45.3,"ask":46.7,"last":55.9,"theta":-1.253,"vega":7.534,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.764,"delta":0.226,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":37.8,"ask":39,"last":46.6,"theta":-1.152,"vega":7.046,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":36,"type":"call","volume":47,"oi":0,"ivRaw":12.524,"delta":0.198,"gamma":0.001,"optionHigh":31.7,"optionLow":26.5,"bid":31.1,"ask":32.4,"last":26.5,"theta":-1.047,"vega":6.515,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.758,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.7,"ask":188.8,"last":230.53,"theta":-1.485,"vega":9.292,"contractSymbol":"SPXW 260814C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.591,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.7,"ask":181.8,"last":223.26,"theta":-1.478,"vega":9.341,"contractSymbol":"SPXW 260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":13.53,"delta":0.559,"gamma":0.001,"optionHigh":159.66,"optionLow":159.66,"bid":176.5,"ask":178.3,"last":159.66,"theta":-1.477,"vega":9.363,"contractSymbol":"SPXW 260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":13.466,"delta":0.553,"gamma":0.001,"optionHigh":156.48,"optionLow":156.48,"bid":173.4,"ask":175,"last":156.48,"theta":-1.476,"vega":9.384,"contractSymbol":"SPXW 260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.307,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.6,"ask":168.4,"last":179.2,"theta":-1.467,"vega":9.418,"contractSymbol":"SPXW 260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"call","volume":14,"oi":0,"ivRaw":13.141,"delta":0.528,"gamma":0.001,"optionHigh":151.99,"optionLow":141.38,"bid":160.1,"ask":161.7,"last":141.38,"theta":-1.456,"vega":9.444,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"call","volume":9,"oi":0,"ivRaw":12.997,"delta":0.515,"gamma":0.001,"optionHigh":149.27,"optionLow":142.78,"bid":153.1,"ask":155.2,"last":149.27,"theta":-1.447,"vega":9.462,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.837,"delta":0.502,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.8,"ask":148.9,"last":189.77,"theta":-1.434,"vega":9.469,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.754,"delta":0.495,"gamma":0.001,"optionHigh":142.28,"optionLow":142.28,"bid":144,"ask":145.8,"last":142.28,"theta":-1.426,"vega":9.469,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"call","volume":65,"oi":0,"ivRaw":12.713,"delta":0.489,"gamma":0.001,"optionHigh":145.91,"optionLow":139.5,"bid":140.6,"ask":142.6,"last":145.91,"theta":-1.423,"vega":9.467,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":12.531,"delta":0.475,"gamma":0.001,"optionHigh":139.74,"optionLow":135.45,"bid":134.9,"ask":136.6,"last":139.74,"theta":-1.403,"vega":9.453,"contractSymbol":"SPXW 260814C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"call","volume":3,"oi":0,"ivRaw":15.376,"delta":0.472,"gamma":0.001,"optionHigh":137,"optionLow":116.6,"bid":128.8,"ask":130.6,"last":137,"theta":-1.77,"vega":9.448,"contractSymbol":"SPXW 260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"call","volume":129,"oi":0,"ivRaw":15.242,"delta":0.461,"gamma":0.001,"optionHigh":126.86,"optionLow":126.75,"bid":123.1,"ask":124.8,"last":126.75,"theta":-1.753,"vega":9.426,"contractSymbol":"SPXW 260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.095,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":119,"last":132.2,"theta":-1.733,"vega":9.396,"contractSymbol":"SPXW 260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":15.025,"delta":0.443,"gamma":0.001,"optionHigh":105.6,"optionLow":105.6,"bid":114.6,"ask":116.2,"last":105.6,"theta":-1.723,"vega":9.377,"contractSymbol":"SPXW 260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":14.957,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":113.5,"last":130.93,"theta":-1.713,"vega":9.357,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.805,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":108,"last":123.1,"theta":-1.689,"vega":9.309,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":14.667,"delta":0.414,"gamma":0.001,"optionHigh":103.63,"optionLow":90,"bid":101,"ask":102.6,"last":103.63,"theta":-1.665,"vega":9.252,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":37,"type":"call","volume":133,"oi":0,"ivRaw":14.531,"delta":0.402,"gamma":0.001,"optionHigh":95.1,"optionLow":87.52,"bid":95.7,"ask":97.6,"last":92.59,"theta":-1.64,"vega":9.185,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":37,"type":"call","volume":3,"oi":0,"ivRaw":14.408,"delta":0.39,"gamma":0.001,"optionHigh":91.15,"optionLow":90.1,"bid":90.8,"ask":92.6,"last":91.15,"theta":-1.616,"vega":9.11,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"call","volume":22,"oi":0,"ivRaw":13.222,"delta":0.543,"gamma":0.001,"optionHigh":189.02,"optionLow":163.04,"bid":183,"ask":185.2,"last":189.02,"theta":-1.335,"vega":10.231,"contractSymbol":"SPX 260821C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"call","volume":68,"oi":0,"ivRaw":13.155,"delta":0.537,"gamma":0.001,"optionHigh":185.35,"optionLow":159.58,"bid":179.7,"ask":181.7,"last":182.86,"theta":-1.332,"vega":10.246,"contractSymbol":"SPX 260821C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"call","volume":13,"oi":0,"ivRaw":13.08,"delta":0.531,"gamma":0.001,"optionHigh":179.27,"optionLow":173.8,"bid":176.4,"ask":178.6,"last":179.27,"theta":-1.327,"vega":10.259,"contractSymbol":"SPX 260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"call","volume":231,"oi":0,"ivRaw":13.007,"delta":0.525,"gamma":0.001,"optionHigh":180.14,"optionLow":153.88,"bid":173.2,"ask":175.3,"last":176.38,"theta":-1.323,"vega":10.27,"contractSymbol":"SPX 260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"call","volume":1,"oi":0,"ivRaw":12.945,"delta":0.519,"gamma":0.001,"optionHigh":163.3,"optionLow":163.3,"bid":169.8,"ask":172,"last":163.3,"theta":-1.32,"vega":10.28,"contractSymbol":"SPX 260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"call","volume":29,"oi":0,"ivRaw":12.867,"delta":0.513,"gamma":0.001,"optionHigh":166.9,"optionLow":163.3,"bid":166.7,"ask":168.7,"last":166.8,"theta":-1.314,"vega":10.286,"contractSymbol":"SPX 260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"call","volume":26,"oi":0,"ivRaw":12.796,"delta":0.507,"gamma":0.001,"optionHigh":166.38,"optionLow":160.23,"bid":163.5,"ask":165.4,"last":166.38,"theta":-1.309,"vega":10.291,"contractSymbol":"SPX 260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":0,"ivRaw":12.723,"delta":0.501,"gamma":0.001,"optionHigh":159.3,"optionLow":155.76,"bid":160.3,"ask":162.5,"last":155.76,"theta":-1.303,"vega":10.293,"contractSymbol":"SPX 260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"call","volume":613,"oi":0,"ivRaw":12.655,"delta":0.495,"gamma":0.001,"optionHigh":164.47,"optionLow":141.21,"bid":157.2,"ask":159.2,"last":161.35,"theta":-1.298,"vega":10.293,"contractSymbol":"SPX 260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"call","volume":18,"oi":0,"ivRaw":12.573,"delta":0.489,"gamma":0.001,"optionHigh":159.5,"optionLow":144.41,"bid":154.1,"ask":156.3,"last":156.4,"theta":-1.29,"vega":10.29,"contractSymbol":"SPX 260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":0,"ivRaw":12.514,"delta":0.483,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151,"ask":153.1,"last":163.9,"theta":-1.285,"vega":10.285,"contractSymbol":"SPX 260821C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"call","volume":21,"oi":0,"ivRaw":12.424,"delta":0.476,"gamma":0.001,"optionHigh":154.1,"optionLow":150.2,"bid":147.9,"ask":149.9,"last":154.1,"theta":-1.275,"vega":10.277,"contractSymbol":"SPX 260821C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":0,"ivRaw":12.364,"delta":0.47,"gamma":0.001,"optionHigh":148.03,"optionLow":143.81,"bid":144.9,"ask":147.1,"last":148.03,"theta":-1.269,"vega":10.266,"contractSymbol":"SPX 260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"call","volume":4779,"oi":0,"ivRaw":15.506,"delta":0.475,"gamma":0.001,"optionHigh":150.58,"optionLow":124.78,"bid":141.9,"ask":144.1,"last":145.57,"theta":-1.64,"vega":10.274,"contractSymbol":"SPX 260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":0,"ivRaw":15.438,"delta":0.469,"gamma":0.001,"optionHigh":139.06,"optionLow":133.38,"bid":139,"ask":141.1,"last":139.06,"theta":-1.633,"vega":10.265,"contractSymbol":"SPX 260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"call","volume":90,"oi":0,"ivRaw":15.359,"delta":0.464,"gamma":0.001,"optionHigh":142.72,"optionLow":135.5,"bid":136,"ask":138,"last":142.72,"theta":-1.624,"vega":10.254,"contractSymbol":"SPX 260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"call","volume":53,"oi":0,"ivRaw":15.301,"delta":0.459,"gamma":0.001,"optionHigh":137.85,"optionLow":122.99,"bid":133.1,"ask":135.3,"last":137.85,"theta":-1.617,"vega":10.242,"contractSymbol":"SPX 260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":44,"type":"call","volume":34,"oi":0,"ivRaw":15.236,"delta":0.454,"gamma":0.001,"optionHigh":134.9,"optionLow":116.7,"bid":130.3,"ask":132.4,"last":134.9,"theta":-1.609,"vega":10.227,"contractSymbol":"SPX 260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":44,"type":"call","volume":45,"oi":0,"ivRaw":15.159,"delta":0.448,"gamma":0.001,"optionHigh":135,"optionLow":114.91,"bid":127.4,"ask":129.4,"last":135,"theta":-1.599,"vega":10.21,"contractSymbol":"SPX 260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":44,"type":"call","volume":14,"oi":0,"ivRaw":15.098,"delta":0.443,"gamma":0.001,"optionHigh":129.2,"optionLow":126,"bid":124.6,"ask":126.7,"last":129.2,"theta":-1.591,"vega":10.192,"contractSymbol":"SPX 260821C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"put","volume":54836,"oi":0,"ivRaw":32.734,"delta":-0.004,"gamma":0.001,"optionHigh":23.33,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260708P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"put","volume":76913,"oi":0,"ivRaw":29.685,"delta":-0.005,"gamma":0.001,"optionHigh":26.48,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260708P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"put","volume":61804,"oi":0,"ivRaw":26.607,"delta":-0.005,"gamma":0.001,"optionHigh":29.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"put","volume":108710,"oi":0,"ivRaw":23.445,"delta":-0.006,"gamma":0.001,"optionHigh":33.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"put","volume":68197,"oi":0,"ivRaw":20.316,"delta":-0.007,"gamma":0.002,"optionHigh":37.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"put","volume":85971,"oi":0,"ivRaw":17.185,"delta":-0.008,"gamma":0.002,"optionHigh":41.33,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"put","volume":79126,"oi":0,"ivRaw":13.895,"delta":-0.01,"gamma":0.003,"optionHigh":45.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW 260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"put","volume":96387,"oi":0,"ivRaw":10.524,"delta":-0.012,"gamma":0.005,"optionHigh":49.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.018,"contractSymbol":"SPXW 260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"put","volume":89097,"oi":0,"ivRaw":7.025,"delta":-0.017,"gamma":0.011,"optionHigh":54.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.024,"contractSymbol":"SPXW 260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"put","volume":63397,"oi":0,"ivRaw":3.757,"delta":-0.055,"gamma":0.053,"optionHigh":57.3,"optionLow":0.03,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.063,"contractSymbol":"SPXW 260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"put","volume":30090,"oi":0,"ivRaw":3.306,"delta":-0.806,"gamma":0.147,"optionHigh":64.04,"optionLow":0.6,"bid":1.6,"ask":2,"last":1.93,"theta":0.474,"vega":0.155,"contractSymbol":"SPXW 260708P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"put","volume":14734,"oi":0,"ivRaw":5.74,"delta":-0.979,"gamma":0.015,"optionHigh":67.86,"optionLow":2.75,"bid":6.6,"ask":7.5,"last":6.2,"theta":0.649,"vega":0.028,"contractSymbol":"SPXW 260708P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"put","volume":8732,"oi":0,"ivRaw":9.295,"delta":-0.987,"gamma":0.007,"optionHigh":72.04,"optionLow":6.9,"bid":11.3,"ask":12.5,"last":12.5,"theta":0.649,"vega":0.02,"contractSymbol":"SPXW 260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"put","volume":21764,"oi":0,"ivRaw":12.679,"delta":-0.99,"gamma":0.004,"optionHigh":78.6,"optionLow":11.79,"bid":16.5,"ask":17.5,"last":16.9,"theta":0.649,"vega":0.015,"contractSymbol":"SPXW 260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"put","volume":6696,"oi":0,"ivRaw":15.982,"delta":-0.992,"gamma":0.003,"optionHigh":82,"optionLow":17,"bid":20.5,"ask":22.5,"last":22.4,"theta":0.648,"vega":0.013,"contractSymbol":"SPXW 260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"put","volume":3364,"oi":0,"ivRaw":19.128,"delta":-0.993,"gamma":0.002,"optionHigh":85.67,"optionLow":22.5,"bid":25.7,"ask":27.5,"last":27.6,"theta":0.649,"vega":0.011,"contractSymbol":"SPXW 260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"put","volume":2117,"oi":0,"ivRaw":22.251,"delta":-0.994,"gamma":0.001,"optionHigh":90.4,"optionLow":27.9,"bid":30.8,"ask":32.5,"last":32.9,"theta":0.649,"vega":0.01,"contractSymbol":"SPXW 260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":0,"type":"put","volume":1432,"oi":0,"ivRaw":25.387,"delta":-0.995,"gamma":0.001,"optionHigh":95.94,"optionLow":33.6,"bid":35.5,"ask":37.5,"last":37.7,"theta":0.649,"vega":0.009,"contractSymbol":"SPXW 260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":0,"type":"put","volume":1191,"oi":0,"ivRaw":28.442,"delta":-0.995,"gamma":0.001,"optionHigh":99.96,"optionLow":38.9,"bid":40.5,"ask":42.5,"last":51.86,"theta":0.649,"vega":0.008,"contractSymbol":"SPXW 260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":0,"type":"put","volume":634,"oi":0,"ivRaw":31.462,"delta":-0.996,"gamma":0.001,"optionHigh":106.02,"optionLow":43.6,"bid":45.5,"ask":47.5,"last":48.2,"theta":0.649,"vega":0.007,"contractSymbol":"SPXW 260708P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"put","volume":4096,"oi":0,"ivRaw":17.124,"delta":-0.303,"gamma":0.005,"optionHigh":35.7,"optionLow":7.05,"bid":12.3,"ask":12.7,"last":9.4,"theta":-12.5,"vega":1.311,"contractSymbol":"SPXW 260709P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"put","volume":5714,"oi":0,"ivRaw":16.899,"delta":-0.329,"gamma":0.006,"optionHigh":38.25,"optionLow":7.79,"bid":13.6,"ask":14,"last":10.5,"theta":-13.8,"vega":1.357,"contractSymbol":"SPXW 260709P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"put","volume":2918,"oi":0,"ivRaw":16.658,"delta":-0.356,"gamma":0.006,"optionHigh":41,"optionLow":8.7,"bid":15,"ask":15.4,"last":11.7,"theta":-15.2,"vega":1.398,"contractSymbol":"SPXW 260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"put","volume":8924,"oi":0,"ivRaw":16.43,"delta":-0.385,"gamma":0.006,"optionHigh":44.45,"optionLow":9.66,"bid":16.5,"ask":17,"last":13,"theta":-16.75,"vega":1.434,"contractSymbol":"SPXW 260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"put","volume":3341,"oi":0,"ivRaw":16.205,"delta":-0.416,"gamma":0.006,"optionHigh":47.45,"optionLow":10.9,"bid":18.2,"ask":18.7,"last":14.2,"theta":-18.441,"vega":1.462,"contractSymbol":"SPXW 260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"put","volume":4717,"oi":0,"ivRaw":15.951,"delta":-0.447,"gamma":0.007,"optionHigh":50,"optionLow":12,"bid":20,"ask":20.5,"last":15.92,"theta":-20.241,"vega":1.483,"contractSymbol":"SPXW 260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"put","volume":2583,"oi":0,"ivRaw":15.689,"delta":-0.48,"gamma":0.007,"optionHigh":52.13,"optionLow":13.25,"bid":21.9,"ask":22.5,"last":17.5,"theta":-22.191,"vega":1.494,"contractSymbol":"SPXW 260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"put","volume":5757,"oi":0,"ivRaw":15.91,"delta":-0.514,"gamma":0.007,"optionHigh":54.77,"optionLow":14.9,"bid":24.1,"ask":24.6,"last":19.24,"theta":-25.026,"vega":1.494,"contractSymbol":"SPXW 260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"put","volume":9144,"oi":0,"ivRaw":15.694,"delta":-0.548,"gamma":0.007,"optionHigh":60.41,"optionLow":16.3,"bid":26.4,"ask":26.9,"last":21.36,"theta":-27.376,"vega":1.484,"contractSymbol":"SPXW 260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"put","volume":4511,"oi":0,"ivRaw":15.424,"delta":-0.582,"gamma":0.007,"optionHigh":62.83,"optionLow":18.09,"bid":28.8,"ask":29.4,"last":23.58,"theta":-29.826,"vega":1.462,"contractSymbol":"SPXW 260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"put","volume":2117,"oi":0,"ivRaw":15.171,"delta":-0.618,"gamma":0.007,"optionHigh":68.76,"optionLow":20,"bid":31.5,"ask":32.1,"last":25.98,"theta":-30.195,"vega":1.428,"contractSymbol":"SPXW 260709P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"put","volume":1585,"oi":0,"ivRaw":14.96,"delta":-0.653,"gamma":0.007,"optionHigh":71,"optionLow":22.5,"bid":34.4,"ask":35,"last":31.25,"theta":-28.095,"vega":1.383,"contractSymbol":"SPXW 260709P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"put","volume":1211,"oi":0,"ivRaw":14.724,"delta":-0.687,"gamma":0.006,"optionHigh":74.6,"optionLow":24.93,"bid":37.4,"ask":38,"last":33,"theta":-26.145,"vega":1.324,"contractSymbol":"SPXW 260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"put","volume":8350,"oi":0,"ivRaw":14.537,"delta":-0.721,"gamma":0.006,"optionHigh":80.41,"optionLow":27,"bid":40,"ask":42,"last":34.49,"theta":-24.446,"vega":1.256,"contractSymbol":"SPXW 260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"put","volume":755,"oi":0,"ivRaw":14.281,"delta":-0.755,"gamma":0.006,"optionHigh":78.15,"optionLow":31.6,"bid":43.5,"ask":45.5,"last":39.99,"theta":-22.842,"vega":1.175,"contractSymbol":"SPXW 260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"put","volume":338,"oi":0,"ivRaw":14.132,"delta":-0.785,"gamma":0.005,"optionHigh":88,"optionLow":35,"bid":47.1,"ask":49.1,"last":42.2,"theta":-21.54,"vega":1.09,"contractSymbol":"SPXW 260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"put","volume":495,"oi":0,"ivRaw":13.923,"delta":-0.815,"gamma":0.005,"optionHigh":84.33,"optionLow":38,"bid":50.9,"ask":52.9,"last":45.6,"theta":-20.342,"vega":0.995,"contractSymbol":"SPXW 260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":1,"type":"put","volume":304,"oi":0,"ivRaw":13.754,"delta":-0.842,"gamma":0.005,"optionHigh":95.47,"optionLow":41.15,"bid":54.9,"ask":56.9,"last":49.19,"theta":-19.345,"vega":0.898,"contractSymbol":"SPXW 260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":1,"type":"put","volume":1046,"oi":0,"ivRaw":13.589,"delta":-0.867,"gamma":0.004,"optionHigh":100.19,"optionLow":47,"bid":59,"ask":61,"last":55.22,"theta":-18.492,"vega":0.798,"contractSymbol":"SPXW 260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":1,"type":"put","volume":136,"oi":0,"ivRaw":13.377,"delta":-0.89,"gamma":0.004,"optionHigh":101.53,"optionLow":48,"bid":63.3,"ask":65.3,"last":58.45,"theta":-17.745,"vega":0.696,"contractSymbol":"SPXW 260709P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"put","volume":725,"oi":0,"ivRaw":16.244,"delta":-0.349,"gamma":0.004,"optionHigh":43.85,"optionLow":14.43,"bid":20.6,"ask":21.1,"last":16.43,"theta":-11.735,"vega":2.006,"contractSymbol":"SPXW 260710P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"put","volume":1474,"oi":0,"ivRaw":16.036,"delta":-0.369,"gamma":0.004,"optionHigh":45.88,"optionLow":14.37,"bid":22,"ask":22.5,"last":18.59,"theta":-12.067,"vega":2.044,"contractSymbol":"SPXW 260710P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"put","volume":1049,"oi":0,"ivRaw":15.831,"delta":-0.39,"gamma":0.004,"optionHigh":47.69,"optionLow":16.1,"bid":23.5,"ask":24,"last":19.9,"theta":-12.38,"vega":2.078,"contractSymbol":"SPXW 260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"put","volume":3050,"oi":0,"ivRaw":15.624,"delta":-0.411,"gamma":0.005,"optionHigh":51.2,"optionLow":16.7,"bid":25.1,"ask":25.6,"last":21.4,"theta":-12.663,"vega":2.108,"contractSymbol":"SPXW 260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"put","volume":1307,"oi":0,"ivRaw":15.418,"delta":-0.434,"gamma":0.005,"optionHigh":53.72,"optionLow":18.55,"bid":26.8,"ask":27.3,"last":23.57,"theta":-12.919,"vega":2.131,"contractSymbol":"SPXW 260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"put","volume":1141,"oi":0,"ivRaw":15.207,"delta":-0.457,"gamma":0.005,"optionHigh":56.6,"optionLow":19.3,"bid":28.6,"ask":29.1,"last":25,"theta":-13.137,"vega":2.148,"contractSymbol":"SPXW 260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"put","volume":567,"oi":0,"ivRaw":14.988,"delta":-0.481,"gamma":0.005,"optionHigh":57.48,"optionLow":20.71,"bid":30.5,"ask":31,"last":24.97,"theta":-13.311,"vega":2.158,"contractSymbol":"SPXW 260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"put","volume":1733,"oi":0,"ivRaw":15.431,"delta":-0.505,"gamma":0.005,"optionHigh":60.59,"optionLow":22.4,"bid":32.5,"ask":33.1,"last":28.8,"theta":-13.888,"vega":2.16,"contractSymbol":"SPXW 260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"put","volume":2298,"oi":0,"ivRaw":15.215,"delta":-0.529,"gamma":0.005,"optionHigh":65.01,"optionLow":24.5,"bid":34.7,"ask":35.3,"last":29.85,"theta":-13.96,"vega":2.154,"contractSymbol":"SPXW 260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"put","volume":1690,"oi":0,"ivRaw":15.013,"delta":-0.554,"gamma":0.005,"optionHigh":67.99,"optionLow":25.8,"bid":37,"ask":37.6,"last":31.6,"theta":-13.996,"vega":2.14,"contractSymbol":"SPXW 260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"put","volume":622,"oi":0,"ivRaw":14.844,"delta":-0.579,"gamma":0.005,"optionHigh":72.94,"optionLow":28.3,"bid":39.4,"ask":40,"last":34,"theta":-14.001,"vega":2.117,"contractSymbol":"SPXW 260710P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"put","volume":760,"oi":0,"ivRaw":14.615,"delta":-0.605,"gamma":0.005,"optionHigh":73.33,"optionLow":29.85,"bid":42,"ask":42.6,"last":37,"theta":-13.917,"vega":2.084,"contractSymbol":"SPXW 260710P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"put","volume":433,"oi":0,"ivRaw":14.464,"delta":-0.63,"gamma":0.005,"optionHigh":79.19,"optionLow":34,"bid":44.7,"ask":45.3,"last":40.4,"theta":-13.826,"vega":2.042,"contractSymbol":"SPXW 260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"put","volume":1996,"oi":0,"ivRaw":14.246,"delta":-0.656,"gamma":0.005,"optionHigh":83.44,"optionLow":34.3,"bid":47.6,"ask":48.2,"last":41.39,"theta":-13.64,"vega":1.99,"contractSymbol":"SPXW 260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"put","volume":253,"oi":0,"ivRaw":14.084,"delta":-0.681,"gamma":0.005,"optionHigh":86.03,"optionLow":36.98,"bid":50.6,"ask":51.2,"last":46.05,"theta":-13.439,"vega":1.93,"contractSymbol":"SPXW 260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"put","volume":406,"oi":0,"ivRaw":13.902,"delta":-0.707,"gamma":0.005,"optionHigh":90.1,"optionLow":39.45,"bid":53.1,"ask":55.2,"last":47.03,"theta":-13.177,"vega":1.86,"contractSymbol":"SPXW 260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"put","volume":172,"oi":0,"ivRaw":13.756,"delta":-0.731,"gamma":0.004,"optionHigh":95.2,"optionLow":43.9,"bid":56.4,"ask":58.4,"last":52,"theta":-12.896,"vega":1.783,"contractSymbol":"SPXW 260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":2,"type":"put","volume":262,"oi":0,"ivRaw":13.588,"delta":-0.755,"gamma":0.004,"optionHigh":98.8,"optionLow":46.4,"bid":59.9,"ask":62,"last":55.45,"theta":-12.562,"vega":1.696,"contractSymbol":"SPXW 260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":2,"type":"put","volume":126,"oi":0,"ivRaw":13.402,"delta":-0.779,"gamma":0.004,"optionHigh":101.24,"optionLow":48.87,"bid":63.4,"ask":65.5,"last":57.02,"theta":-12.186,"vega":1.602,"contractSymbol":"SPXW 260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":2,"type":"put","volume":108,"oi":0,"ivRaw":13.293,"delta":-0.8,"gamma":0.004,"optionHigh":105.2,"optionLow":56.76,"bid":67.2,"ask":69.3,"last":56.94,"theta":-11.839,"vega":1.507,"contractSymbol":"SPXW 260710P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"put","volume":185,"oi":0,"ivRaw":12.41,"delta":-0.38,"gamma":0.004,"optionHigh":52.5,"optionLow":21.2,"bid":28.5,"ask":29.1,"last":24,"theta":-5.55,"vega":3.302,"contractSymbol":"SPXW 260713P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"put","volume":1104,"oi":0,"ivRaw":12.267,"delta":-0.397,"gamma":0.004,"optionHigh":53.42,"optionLow":21.45,"bid":30,"ask":30.6,"last":26.2,"theta":-5.618,"vega":3.343,"contractSymbol":"SPXW 260713P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"put","volume":250,"oi":0,"ivRaw":12.128,"delta":-0.414,"gamma":0.004,"optionHigh":56.95,"optionLow":23.05,"bid":31.6,"ask":32.2,"last":27.7,"theta":-5.682,"vega":3.379,"contractSymbol":"SPXW 260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"put","volume":1159,"oi":0,"ivRaw":11.982,"delta":-0.432,"gamma":0.004,"optionHigh":56.56,"optionLow":24.58,"bid":33.2,"ask":33.9,"last":29.1,"theta":-5.736,"vega":3.409,"contractSymbol":"SPXW 260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"put","volume":553,"oi":0,"ivRaw":11.824,"delta":-0.451,"gamma":0.004,"optionHigh":55.6,"optionLow":25.75,"bid":34.9,"ask":35.6,"last":30.09,"theta":-5.778,"vega":3.432,"contractSymbol":"SPXW 260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"put","volume":350,"oi":0,"ivRaw":11.684,"delta":-0.47,"gamma":0.004,"optionHigh":63.76,"optionLow":26.5,"bid":36.8,"ask":37.4,"last":33,"theta":-5.818,"vega":3.448,"contractSymbol":"SPXW 260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"put","volume":1109,"oi":0,"ivRaw":11.518,"delta":-0.489,"gamma":0.004,"optionHigh":65.79,"optionLow":27.86,"bid":38.6,"ask":39.3,"last":27.86,"theta":-5.84,"vega":3.456,"contractSymbol":"SPXW 260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"put","volume":208,"oi":0,"ivRaw":11.363,"delta":-0.509,"gamma":0.004,"optionHigh":69.35,"optionLow":29.9,"bid":40.6,"ask":41.3,"last":35.29,"theta":-5.854,"vega":3.456,"contractSymbol":"SPXW 260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"put","volume":1469,"oi":0,"ivRaw":12.285,"delta":-0.527,"gamma":0.004,"optionHigh":71.74,"optionLow":32,"bid":42.7,"ask":43.4,"last":36.38,"theta":-6.25,"vega":3.449,"contractSymbol":"SPXW 260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"put","volume":1220,"oi":0,"ivRaw":12.135,"delta":-0.546,"gamma":0.004,"optionHigh":73.21,"optionLow":36.3,"bid":44.9,"ask":45.6,"last":38.43,"theta":-6.241,"vega":3.433,"contractSymbol":"SPXW 260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"put","volume":546,"oi":0,"ivRaw":11.985,"delta":-0.566,"gamma":0.004,"optionHigh":77.78,"optionLow":36.83,"bid":47.2,"ask":47.9,"last":36.83,"theta":-6.222,"vega":3.408,"contractSymbol":"SPXW 260713P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"put","volume":239,"oi":0,"ivRaw":11.833,"delta":-0.586,"gamma":0.004,"optionHigh":79.18,"optionLow":38.5,"bid":49.6,"ask":50.3,"last":43.7,"theta":-6.191,"vega":3.375,"contractSymbol":"SPXW 260713P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"put","volume":124,"oi":0,"ivRaw":11.683,"delta":-0.606,"gamma":0.004,"optionHigh":80.88,"optionLow":42.14,"bid":52.1,"ask":52.8,"last":46.9,"theta":-6.15,"vega":3.332,"contractSymbol":"SPXW 260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"put","volume":530,"oi":0,"ivRaw":11.559,"delta":-0.626,"gamma":0.004,"optionHigh":88.84,"optionLow":42.95,"bid":54.8,"ask":55.5,"last":51.8,"theta":-6.106,"vega":3.28,"contractSymbol":"SPXW 260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"put","volume":41,"oi":0,"ivRaw":11.401,"delta":-0.646,"gamma":0.004,"optionHigh":91.2,"optionLow":49.3,"bid":57.5,"ask":58.2,"last":52.1,"theta":-6.039,"vega":3.217,"contractSymbol":"SPXW 260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"put","volume":84,"oi":0,"ivRaw":11.271,"delta":-0.667,"gamma":0.004,"optionHigh":92.38,"optionLow":51.43,"bid":60.4,"ask":61.1,"last":52,"theta":-5.97,"vega":3.145,"contractSymbol":"SPXW 260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"put","volume":49,"oi":0,"ivRaw":11.137,"delta":-0.687,"gamma":0.004,"optionHigh":96.01,"optionLow":51.6,"bid":63.4,"ask":64.1,"last":51.6,"theta":-5.89,"vega":3.063,"contractSymbol":"SPXW 260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":5,"type":"put","volume":76,"oi":0,"ivRaw":11.016,"delta":-0.707,"gamma":0.004,"optionHigh":90.93,"optionLow":56.1,"bid":65.9,"ask":68.1,"last":60.39,"theta":-5.803,"vega":2.973,"contractSymbol":"SPXW 260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":5,"type":"put","volume":161,"oi":0,"ivRaw":10.874,"delta":-0.727,"gamma":0.004,"optionHigh":100.32,"optionLow":58.5,"bid":69.1,"ask":71.3,"last":58.5,"theta":-5.7,"vega":2.871,"contractSymbol":"SPXW 260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":5,"type":"put","volume":58,"oi":0,"ivRaw":10.762,"delta":-0.747,"gamma":0.003,"optionHigh":104.7,"optionLow":64.37,"bid":69.2,"ask":78.6,"last":64.37,"theta":-5.597,"vega":2.764,"contractSymbol":"SPXW 260713P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"put","volume":46,"oi":0,"ivRaw":13.191,"delta":-0.396,"gamma":0.003,"optionHigh":57.2,"optionLow":29.5,"bid":35.3,"ask":36,"last":32,"theta":-5.289,"vega":3.664,"contractSymbol":"SPXW 260714P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"put","volume":299,"oi":0,"ivRaw":13.053,"delta":-0.41,"gamma":0.003,"optionHigh":60,"optionLow":28.62,"bid":36.9,"ask":37.5,"last":30.3,"theta":-5.33,"vega":3.698,"contractSymbol":"SPXW 260714P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"put","volume":102,"oi":0,"ivRaw":12.912,"delta":-0.425,"gamma":0.003,"optionHigh":52.22,"optionLow":30.87,"bid":38.5,"ask":39.1,"last":30.87,"theta":-5.365,"vega":3.728,"contractSymbol":"SPXW 260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"put","volume":211,"oi":0,"ivRaw":12.778,"delta":-0.441,"gamma":0.003,"optionHigh":62.01,"optionLow":31.33,"bid":40.2,"ask":40.8,"last":34.62,"theta":-5.396,"vega":3.752,"contractSymbol":"SPXW 260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"put","volume":497,"oi":0,"ivRaw":12.636,"delta":-0.457,"gamma":0.003,"optionHigh":68,"optionLow":33.08,"bid":41.9,"ask":42.6,"last":33.08,"theta":-5.419,"vega":3.771,"contractSymbol":"SPXW 260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"put","volume":282,"oi":0,"ivRaw":12.487,"delta":-0.473,"gamma":0.003,"optionHigh":66.18,"optionLow":35,"bid":43.7,"ask":44.4,"last":38.8,"theta":-5.434,"vega":3.784,"contractSymbol":"SPXW 260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"put","volume":89,"oi":0,"ivRaw":12.346,"delta":-0.49,"gamma":0.003,"optionHigh":68.72,"optionLow":38.9,"bid":45.6,"ask":46.3,"last":40.9,"theta":-5.445,"vega":3.791,"contractSymbol":"SPXW 260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"put","volume":248,"oi":0,"ivRaw":12.204,"delta":-0.507,"gamma":0.003,"optionHigh":68.75,"optionLow":38.38,"bid":47.6,"ask":48.3,"last":43.3,"theta":-5.447,"vega":3.792,"contractSymbol":"SPXW 260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"put","volume":4340,"oi":0,"ivRaw":13.247,"delta":-0.522,"gamma":0.003,"optionHigh":76.02,"optionLow":38.5,"bid":49.7,"ask":50.4,"last":44.4,"theta":-5.834,"vega":3.786,"contractSymbol":"SPXW 260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"put","volume":560,"oi":0,"ivRaw":13.105,"delta":-0.538,"gamma":0.003,"optionHigh":79.1,"optionLow":41.2,"bid":51.8,"ask":52.5,"last":45.1,"theta":-5.819,"vega":3.774,"contractSymbol":"SPXW 260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"put","volume":54,"oi":0,"ivRaw":12.968,"delta":-0.554,"gamma":0.003,"optionHigh":82.8,"optionLow":44.3,"bid":54.1,"ask":54.8,"last":45.5,"theta":-5.798,"vega":3.756,"contractSymbol":"SPXW 260714P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"put","volume":117,"oi":0,"ivRaw":12.82,"delta":-0.571,"gamma":0.003,"optionHigh":80.5,"optionLow":45.88,"bid":56.4,"ask":57.1,"last":45.88,"theta":-5.767,"vega":3.73,"contractSymbol":"SPXW 260714P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"put","volume":54,"oi":0,"ivRaw":12.688,"delta":-0.588,"gamma":0.003,"optionHigh":78.53,"optionLow":49.4,"bid":58.8,"ask":59.5,"last":55.1,"theta":-5.733,"vega":3.697,"contractSymbol":"SPXW 260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"put","volume":3750,"oi":0,"ivRaw":12.549,"delta":-0.605,"gamma":0.003,"optionHigh":91.1,"optionLow":50.18,"bid":61.3,"ask":62,"last":55.9,"theta":-5.69,"vega":3.656,"contractSymbol":"SPXW 260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"put","volume":33,"oi":0,"ivRaw":12.41,"delta":-0.623,"gamma":0.003,"optionHigh":83.3,"optionLow":52.53,"bid":63.9,"ask":64.7,"last":52.53,"theta":-5.638,"vega":3.608,"contractSymbol":"SPXW 260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"put","volume":26,"oi":0,"ivRaw":12.272,"delta":-0.64,"gamma":0.003,"optionHigh":85.85,"optionLow":58.73,"bid":66.6,"ask":67.4,"last":59.13,"theta":-5.579,"vega":3.552,"contractSymbol":"SPXW 260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"put","volume":43,"oi":0,"ivRaw":12.165,"delta":-0.657,"gamma":0.003,"optionHigh":102.88,"optionLow":61.95,"bid":69.4,"ask":70.2,"last":62.55,"theta":-5.522,"vega":3.489,"contractSymbol":"SPXW 260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":6,"type":"put","volume":18,"oi":0,"ivRaw":12.031,"delta":-0.675,"gamma":0.003,"optionHigh":90.2,"optionLow":61.93,"bid":72.4,"ask":73.1,"last":61.93,"theta":-5.449,"vega":3.417,"contractSymbol":"SPXW 260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":6,"type":"put","volume":726,"oi":0,"ivRaw":11.897,"delta":-0.692,"gamma":0.003,"optionHigh":95.69,"optionLow":62.6,"bid":75.4,"ask":76.1,"last":62.6,"theta":-5.368,"vega":3.337,"contractSymbol":"SPXW 260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":6,"type":"put","volume":39,"oi":0,"ivRaw":11.78,"delta":-0.709,"gamma":0.003,"optionHigh":96.18,"optionLow":69,"bid":74.7,"ask":83.9,"last":73.7,"theta":-5.286,"vega":3.251,"contractSymbol":"SPXW 260714P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"put","volume":87,"oi":0,"ivRaw":13.323,"delta":-0.405,"gamma":0.003,"optionHigh":64.52,"optionLow":33.31,"bid":40,"ask":40.6,"last":35.9,"theta":-4.914,"vega":3.985,"contractSymbol":"SPXW 260715P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"put","volume":135,"oi":0,"ivRaw":13.186,"delta":-0.418,"gamma":0.003,"optionHigh":65.74,"optionLow":36.1,"bid":41.5,"ask":42.2,"last":37.3,"theta":-4.94,"vega":4.016,"contractSymbol":"SPXW 260715P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"put","volume":469,"oi":0,"ivRaw":13.058,"delta":-0.432,"gamma":0.003,"optionHigh":68.78,"optionLow":36.09,"bid":43.2,"ask":43.8,"last":39,"theta":-4.965,"vega":4.043,"contractSymbol":"SPXW 260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"put","volume":282,"oi":0,"ivRaw":12.926,"delta":-0.447,"gamma":0.003,"optionHigh":69.3,"optionLow":36.8,"bid":44.9,"ask":45.5,"last":40.48,"theta":-4.984,"vega":4.065,"contractSymbol":"SPXW 260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"put","volume":91,"oi":0,"ivRaw":12.788,"delta":-0.461,"gamma":0.003,"optionHigh":67.97,"optionLow":37.39,"bid":46.6,"ask":47.3,"last":37.39,"theta":-4.997,"vega":4.082,"contractSymbol":"SPXW 260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"put","volume":128,"oi":0,"ivRaw":12.645,"delta":-0.476,"gamma":0.003,"optionHigh":71.7,"optionLow":40.57,"bid":48.4,"ask":49.1,"last":40.57,"theta":-5.004,"vega":4.093,"contractSymbol":"SPXW 260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"put","volume":157,"oi":0,"ivRaw":12.511,"delta":-0.492,"gamma":0.003,"optionHigh":71.24,"optionLow":40.67,"bid":50.3,"ask":51,"last":43.5,"theta":-5.008,"vega":4.099,"contractSymbol":"SPXW 260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"put","volume":227,"oi":0,"ivRaw":12.378,"delta":-0.507,"gamma":0.003,"optionHigh":73.45,"optionLow":43.9,"bid":52.3,"ask":53,"last":44.85,"theta":-5.007,"vega":4.099,"contractSymbol":"SPXW 260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"put","volume":453,"oi":0,"ivRaw":13.515,"delta":-0.52,"gamma":0.003,"optionHigh":82.08,"optionLow":44.45,"bid":54.3,"ask":55,"last":49.99,"theta":-5.385,"vega":4.094,"contractSymbol":"SPXW 260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"put","volume":514,"oi":0,"ivRaw":13.386,"delta":-0.535,"gamma":0.003,"optionHigh":79.85,"optionLow":44.8,"bid":56.4,"ask":57.2,"last":50.7,"theta":-5.371,"vega":4.083,"contractSymbol":"SPXW 260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"put","volume":130,"oi":0,"ivRaw":13.238,"delta":-0.55,"gamma":0.003,"optionHigh":78.76,"optionLow":47.79,"bid":58.6,"ask":59.4,"last":49.8,"theta":-5.346,"vega":4.066,"contractSymbol":"SPXW 260715P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"put","volume":148,"oi":0,"ivRaw":13.107,"delta":-0.565,"gamma":0.003,"optionHigh":78,"optionLow":50.25,"bid":60.9,"ask":61.6,"last":54.24,"theta":-5.32,"vega":4.043,"contractSymbol":"SPXW 260715P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"put","volume":48,"oi":0,"ivRaw":12.969,"delta":-0.58,"gamma":0.003,"optionHigh":87.5,"optionLow":55.4,"bid":63.3,"ask":64,"last":56.1,"theta":-5.287,"vega":4.014,"contractSymbol":"SPXW 260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"put","volume":337,"oi":0,"ivRaw":12.837,"delta":-0.596,"gamma":0.003,"optionHigh":96.23,"optionLow":55.9,"bid":65.7,"ask":66.4,"last":55.9,"theta":-5.249,"vega":3.978,"contractSymbol":"SPXW 260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"put","volume":35,"oi":0,"ivRaw":12.709,"delta":-0.612,"gamma":0.003,"optionHigh":99.92,"optionLow":60.1,"bid":68.2,"ask":69,"last":62,"theta":-5.208,"vega":3.935,"contractSymbol":"SPXW 260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"put","volume":69,"oi":0,"ivRaw":12.585,"delta":-0.627,"gamma":0.003,"optionHigh":103.18,"optionLow":60.68,"bid":70.9,"ask":71.6,"last":63.92,"theta":-5.16,"vega":3.885,"contractSymbol":"SPXW 260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"put","volume":13,"oi":0,"ivRaw":12.451,"delta":-0.643,"gamma":0.003,"optionHigh":88.1,"optionLow":65.48,"bid":73.6,"ask":74.3,"last":65.48,"theta":-5.104,"vega":3.827,"contractSymbol":"SPXW 260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":7,"type":"put","volume":19,"oi":0,"ivRaw":12.321,"delta":-0.659,"gamma":0.003,"optionHigh":108.88,"optionLow":69,"bid":76.4,"ask":77.1,"last":69,"theta":-5.043,"vega":3.763,"contractSymbol":"SPXW 260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":7,"type":"put","volume":147,"oi":0,"ivRaw":12.194,"delta":-0.675,"gamma":0.003,"optionHigh":103.84,"optionLow":68.6,"bid":79.3,"ask":80,"last":68.6,"theta":-4.978,"vega":3.691,"contractSymbol":"SPXW 260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":7,"type":"put","volume":17,"oi":0,"ivRaw":12.07,"delta":-0.691,"gamma":0.003,"optionHigh":97.8,"optionLow":74.3,"bid":82.3,"ask":83,"last":74.3,"theta":-4.907,"vega":3.612,"contractSymbol":"SPXW 260715P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"put","volume":29,"oi":0,"ivRaw":13.464,"delta":-0.411,"gamma":0.003,"optionHigh":63.2,"optionLow":37.34,"bid":44.1,"ask":45.1,"last":38.93,"theta":-4.588,"vega":4.279,"contractSymbol":"SPXW 260716P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"put","volume":70,"oi":0,"ivRaw":13.341,"delta":-0.424,"gamma":0.003,"optionHigh":64.56,"optionLow":40.12,"bid":45.7,"ask":46.7,"last":40.43,"theta":-4.608,"vega":4.308,"contractSymbol":"SPXW 260716P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"put","volume":11,"oi":0,"ivRaw":13.204,"delta":-0.437,"gamma":0.003,"optionHigh":71,"optionLow":40.9,"bid":47.3,"ask":48.3,"last":40.9,"theta":-4.62,"vega":4.333,"contractSymbol":"SPXW 260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"put","volume":222,"oi":0,"ivRaw":13.075,"delta":-0.45,"gamma":0.003,"optionHigh":73.5,"optionLow":39.8,"bid":49,"ask":50,"last":43,"theta":-4.631,"vega":4.353,"contractSymbol":"SPXW 260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"put","volume":42,"oi":0,"ivRaw":12.943,"delta":-0.463,"gamma":0.003,"optionHigh":75.68,"optionLow":44.4,"bid":50.7,"ask":51.8,"last":44.4,"theta":-4.638,"vega":4.369,"contractSymbol":"SPXW 260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"put","volume":44,"oi":0,"ivRaw":12.818,"delta":-0.477,"gamma":0.003,"optionHigh":67.32,"optionLow":45.5,"bid":52.6,"ask":53.6,"last":48.02,"theta":-4.642,"vega":4.38,"contractSymbol":"SPXW 260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"put","volume":27,"oi":0,"ivRaw":12.657,"delta":-0.491,"gamma":0.003,"optionHigh":69.49,"optionLow":48,"bid":54.2,"ask":55.5,"last":48.6,"theta":-4.633,"vega":4.385,"contractSymbol":"SPXW 260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"put","volume":122,"oi":0,"ivRaw":12.521,"delta":-0.506,"gamma":0.003,"optionHigh":74.1,"optionLow":47,"bid":56.2,"ask":57.4,"last":52.56,"theta":-4.626,"vega":4.386,"contractSymbol":"SPXW 260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"put","volume":55,"oi":0,"ivRaw":13.803,"delta":-0.518,"gamma":0.003,"optionHigh":75.36,"optionLow":49.96,"bid":58.2,"ask":59.4,"last":49.96,"theta":-5.015,"vega":4.381,"contractSymbol":"SPXW 260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"put","volume":75,"oi":0,"ivRaw":13.64,"delta":-0.531,"gamma":0.003,"optionHigh":78.65,"optionLow":51,"bid":60.5,"ask":61.5,"last":56,"theta":-4.989,"vega":4.372,"contractSymbol":"SPXW 260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"put","volume":25,"oi":0,"ivRaw":13.517,"delta":-0.545,"gamma":0.003,"optionHigh":91.06,"optionLow":51.3,"bid":62.6,"ask":63.8,"last":51.3,"theta":-4.97,"vega":4.357,"contractSymbol":"SPXW 260716P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"put","volume":33,"oi":0,"ivRaw":13.378,"delta":-0.559,"gamma":0.003,"optionHigh":82.64,"optionLow":58,"bid":64.9,"ask":65.9,"last":58,"theta":-4.942,"vega":4.337,"contractSymbol":"SPXW 260716P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"put","volume":6,"oi":0,"ivRaw":13.268,"delta":-0.573,"gamma":0.003,"optionHigh":85.24,"optionLow":73.9,"bid":67,"ask":68.2,"last":73.9,"theta":-4.918,"vega":4.311,"contractSymbol":"SPXW 260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"put","volume":92,"oi":0,"ivRaw":13.118,"delta":-0.587,"gamma":0.003,"optionHigh":99.45,"optionLow":59.5,"bid":69.4,"ask":70.6,"last":63.74,"theta":-4.878,"vega":4.278,"contractSymbol":"SPXW 260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"put","volume":16,"oi":0,"ivRaw":13,"delta":-0.601,"gamma":0.003,"optionHigh":90.8,"optionLow":71.78,"bid":71.8,"ask":73.1,"last":71.78,"theta":-4.843,"vega":4.24,"contractSymbol":"SPXW 260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"put","volume":1,"oi":0,"ivRaw":12.897,"delta":-0.616,"gamma":0.003,"optionHigh":67.81,"optionLow":67.81,"bid":74.2,"ask":75.7,"last":67.81,"theta":-4.806,"vega":4.196,"contractSymbol":"SPXW 260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":12.739,"delta":-0.631,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":77,"ask":78.2,"last":51.2,"theta":-4.75,"vega":4.144,"contractSymbol":"SPXW 260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":8,"type":"put","volume":4,"oi":0,"ivRaw":12.634,"delta":-0.645,"gamma":0.003,"optionHigh":111.98,"optionLow":99.86,"bid":79.8,"ask":81,"last":111.98,"theta":-4.703,"vega":4.087,"contractSymbol":"SPXW 260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":8,"type":"put","volume":21,"oi":0,"ivRaw":12.485,"delta":-0.66,"gamma":0.003,"optionHigh":90.45,"optionLow":73.08,"bid":82.6,"ask":83.8,"last":74,"theta":-4.64,"vega":4.022,"contractSymbol":"SPXW 260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":8,"type":"put","volume":4,"oi":0,"ivRaw":12.378,"delta":-0.675,"gamma":0.003,"optionHigh":77.27,"optionLow":72,"bid":85.6,"ask":86.6,"last":72,"theta":-4.584,"vega":3.952,"contractSymbol":"SPXW 260716P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"put","volume":197,"oi":0,"ivRaw":13.411,"delta":-0.411,"gamma":0.003,"optionHigh":64.9,"optionLow":42.83,"bid":45.6,"ask":47,"last":42.83,"theta":-4.264,"vega":4.468,"contractSymbol":"SPX 260717P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"put","volume":216,"oi":0,"ivRaw":13.272,"delta":-0.423,"gamma":0.003,"optionHigh":71.2,"optionLow":39.1,"bid":47,"ask":48.6,"last":41.7,"theta":-4.273,"vega":4.497,"contractSymbol":"SPX 260717P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"put","volume":305,"oi":0,"ivRaw":13.142,"delta":-0.435,"gamma":0.003,"optionHigh":73.4,"optionLow":40.7,"bid":48.6,"ask":50.2,"last":41.1,"theta":-4.282,"vega":4.522,"contractSymbol":"SPX 260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"put","volume":1205,"oi":0,"ivRaw":13.032,"delta":-0.448,"gamma":0.003,"optionHigh":75.6,"optionLow":42.2,"bid":50.4,"ask":51.9,"last":42.6,"theta":-4.293,"vega":4.544,"contractSymbol":"SPX 260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"put","volume":560,"oi":0,"ivRaw":12.896,"delta":-0.461,"gamma":0.003,"optionHigh":69,"optionLow":41.71,"bid":52,"ask":53.7,"last":41.71,"theta":-4.293,"vega":4.56,"contractSymbol":"SPX 260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"put","volume":205,"oi":0,"ivRaw":12.769,"delta":-0.474,"gamma":0.003,"optionHigh":66.55,"optionLow":43.28,"bid":53.9,"ask":55.4,"last":48.2,"theta":-4.293,"vega":4.573,"contractSymbol":"SPX 260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"put","volume":247,"oi":0,"ivRaw":12.638,"delta":-0.487,"gamma":0.003,"optionHigh":66.7,"optionLow":47,"bid":55.7,"ask":57.3,"last":47.1,"theta":-4.288,"vega":4.58,"contractSymbol":"SPX 260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"put","volume":80,"oi":0,"ivRaw":12.507,"delta":-0.501,"gamma":0.003,"optionHigh":80,"optionLow":48.28,"bid":57.6,"ask":59.2,"last":51.5,"theta":-4.279,"vega":4.582,"contractSymbol":"SPX 260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"put","volume":611,"oi":0,"ivRaw":13.8,"delta":-0.513,"gamma":0.003,"optionHigh":87.63,"optionLow":50.08,"bid":59.6,"ask":61.2,"last":53.5,"theta":-4.651,"vega":4.579,"contractSymbol":"SPX 260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"put","volume":63,"oi":0,"ivRaw":13.671,"delta":-0.526,"gamma":0.003,"optionHigh":75.48,"optionLow":52.8,"bid":61.6,"ask":63.3,"last":52.8,"theta":-4.633,"vega":4.572,"contractSymbol":"SPX 260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"put","volume":62,"oi":0,"ivRaw":13.549,"delta":-0.539,"gamma":0.003,"optionHigh":61,"optionLow":54.6,"bid":63.8,"ask":65.4,"last":54.6,"theta":-4.612,"vega":4.559,"contractSymbol":"SPX 260717P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"put","volume":47,"oi":0,"ivRaw":13.423,"delta":-0.552,"gamma":0.003,"optionHigh":81.43,"optionLow":56.3,"bid":66,"ask":67.6,"last":56.3,"theta":-4.587,"vega":4.541,"contractSymbol":"SPX 260717P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"put","volume":14,"oi":0,"ivRaw":13.304,"delta":-0.565,"gamma":0.003,"optionHigh":93.28,"optionLow":61.55,"bid":68.2,"ask":69.9,"last":62.1,"theta":-4.56,"vega":4.518,"contractSymbol":"SPX 260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"put","volume":6522,"oi":0,"ivRaw":13.169,"delta":-0.579,"gamma":0.003,"optionHigh":101.35,"optionLow":57.75,"bid":70.6,"ask":72.2,"last":57.75,"theta":-4.524,"vega":4.489,"contractSymbol":"SPX 260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"put","volume":60,"oi":0,"ivRaw":13.043,"delta":-0.593,"gamma":0.003,"optionHigh":90.6,"optionLow":63.9,"bid":73,"ask":74.7,"last":63.9,"theta":-4.488,"vega":4.454,"contractSymbol":"SPX 260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"put","volume":7,"oi":0,"ivRaw":12.898,"delta":-0.607,"gamma":0.003,"optionHigh":73.11,"optionLow":67.76,"bid":75.5,"ask":77.2,"last":69.03,"theta":-4.441,"vega":4.413,"contractSymbol":"SPX 260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":12.804,"delta":-0.62,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78,"ask":79.7,"last":57.6,"theta":-4.404,"vega":4.367,"contractSymbol":"SPX 260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":9,"type":"put","volume":32,"oi":0,"ivRaw":12.705,"delta":-0.634,"gamma":0.003,"optionHigh":86,"optionLow":72.76,"bid":80.7,"ask":82.4,"last":72.76,"theta":-4.362,"vega":4.315,"contractSymbol":"SPX 260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":9,"type":"put","volume":23,"oi":0,"ivRaw":12.565,"delta":-0.649,"gamma":0.003,"optionHigh":110.83,"optionLow":72.48,"bid":83.4,"ask":85.1,"last":72.64,"theta":-4.304,"vega":4.255,"contractSymbol":"SPX 260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":9,"type":"put","volume":466,"oi":0,"ivRaw":12.478,"delta":-0.662,"gamma":0.003,"optionHigh":88.57,"optionLow":77.94,"bid":86.2,"ask":87.9,"last":77.94,"theta":-4.256,"vega":4.191,"contractSymbol":"SPX 260717P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"put","volume":67,"oi":0,"ivRaw":12.499,"delta":-0.422,"gamma":0.002,"optionHigh":75.8,"optionLow":51.35,"bid":52.2,"ask":53.4,"last":51.35,"theta":-3.414,"vega":5.279,"contractSymbol":"SPXW 260720P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"put","volume":33,"oi":0,"ivRaw":12.389,"delta":-0.433,"gamma":0.002,"optionHigh":71.5,"optionLow":47.98,"bid":53.8,"ask":55,"last":49.07,"theta":-3.421,"vega":5.307,"contractSymbol":"SPXW 260720P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"put","volume":26,"oi":0,"ivRaw":12.278,"delta":-0.444,"gamma":0.002,"optionHigh":78.75,"optionLow":48.44,"bid":55.5,"ask":56.6,"last":48.44,"theta":-3.425,"vega":5.33,"contractSymbol":"SPXW 260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"put","volume":147,"oi":0,"ivRaw":12.165,"delta":-0.456,"gamma":0.002,"optionHigh":76.32,"optionLow":51.36,"bid":57.2,"ask":58.3,"last":52.88,"theta":-3.427,"vega":5.349,"contractSymbol":"SPXW 260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"put","volume":85,"oi":0,"ivRaw":12.042,"delta":-0.468,"gamma":0.002,"optionHigh":73.47,"optionLow":51.3,"bid":58.9,"ask":60,"last":53.7,"theta":-3.424,"vega":5.364,"contractSymbol":"SPXW 260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"put","volume":54,"oi":0,"ivRaw":11.918,"delta":-0.48,"gamma":0.002,"optionHigh":81.06,"optionLow":55.62,"bid":60.6,"ask":61.8,"last":55.62,"theta":-3.419,"vega":5.375,"contractSymbol":"SPXW 260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"put","volume":93,"oi":0,"ivRaw":11.821,"delta":-0.492,"gamma":0.002,"optionHigh":86.23,"optionLow":55,"bid":62.6,"ask":63.7,"last":56.6,"theta":-3.418,"vega":5.38,"contractSymbol":"SPXW 260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"put","volume":79,"oi":0,"ivRaw":11.672,"delta":-0.505,"gamma":0.003,"optionHigh":89.62,"optionLow":55.1,"bid":64.2,"ask":65.6,"last":55.1,"theta":-3.402,"vega":5.38,"contractSymbol":"SPXW 260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"put","volume":58,"oi":0,"ivRaw":13.27,"delta":-0.514,"gamma":0.002,"optionHigh":87.08,"optionLow":57.13,"bid":66.5,"ask":67.6,"last":57.13,"theta":-3.782,"vega":5.377,"contractSymbol":"SPXW 260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"put","volume":66,"oi":0,"ivRaw":13.149,"delta":-0.526,"gamma":0.002,"optionHigh":73.88,"optionLow":56.8,"bid":68.5,"ask":69.6,"last":60,"theta":-3.766,"vega":5.368,"contractSymbol":"SPXW 260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"put","volume":40,"oi":0,"ivRaw":13.035,"delta":-0.537,"gamma":0.002,"optionHigh":91.92,"optionLow":63.2,"bid":70.6,"ask":71.8,"last":64.77,"theta":-3.75,"vega":5.356,"contractSymbol":"SPXW 260720P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"put","volume":18,"oi":0,"ivRaw":12.91,"delta":-0.549,"gamma":0.002,"optionHigh":101.07,"optionLow":63.36,"bid":72.2,"ask":73.8,"last":63.36,"theta":-3.728,"vega":5.338,"contractSymbol":"SPXW 260720P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"put","volume":11,"oi":0,"ivRaw":12.792,"delta":-0.561,"gamma":0.002,"optionHigh":102.8,"optionLow":63.66,"bid":74.9,"ask":76.1,"last":63.66,"theta":-3.706,"vega":5.315,"contractSymbol":"SPXW 260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"put","volume":131,"oi":0,"ivRaw":12.681,"delta":-0.573,"gamma":0.002,"optionHigh":106.9,"optionLow":71.05,"bid":77,"ask":78.4,"last":72.67,"theta":-3.682,"vega":5.287,"contractSymbol":"SPXW 260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"put","volume":2,"oi":0,"ivRaw":12.568,"delta":-0.585,"gamma":0.002,"optionHigh":73.39,"optionLow":72.3,"bid":79.4,"ask":80.7,"last":73.39,"theta":-3.656,"vega":5.254,"contractSymbol":"SPXW 260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"put","volume":35,"oi":0,"ivRaw":12.471,"delta":-0.597,"gamma":0.002,"optionHigh":102.5,"optionLow":72.83,"bid":81.8,"ask":83.1,"last":72.83,"theta":-3.63,"vega":5.215,"contractSymbol":"SPXW 260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.354,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85.7,"last":69.2,"theta":-3.598,"vega":5.17,"contractSymbol":"SPXW 260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":12,"type":"put","volume":10,"oi":0,"ivRaw":12.232,"delta":-0.622,"gamma":0.002,"optionHigh":91.22,"optionLow":76.5,"bid":87,"ask":88.1,"last":76.5,"theta":-3.562,"vega":5.119,"contractSymbol":"SPXW 260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":12.135,"delta":-0.635,"gamma":0.002,"optionHigh":98.21,"optionLow":98.21,"bid":89.4,"ask":91,"last":98.21,"theta":-3.529,"vega":5.063,"contractSymbol":"SPXW 260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":12,"type":"put","volume":17,"oi":0,"ivRaw":12.025,"delta":-0.648,"gamma":0.002,"optionHigh":98.45,"optionLow":79,"bid":92.2,"ask":93.5,"last":79,"theta":-3.49,"vega":5.001,"contractSymbol":"SPXW 260720P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"put","volume":165,"oi":0,"ivRaw":12.599,"delta":-0.425,"gamma":0.002,"optionHigh":75.37,"optionLow":53.2,"bid":55.4,"ask":56.6,"last":53.2,"theta":-3.278,"vega":5.504,"contractSymbol":"SPXW 260721P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"put","volume":21,"oi":0,"ivRaw":12.49,"delta":-0.435,"gamma":0.002,"optionHigh":80.42,"optionLow":56.2,"bid":57,"ask":58.2,"last":80.42,"theta":-3.282,"vega":5.53,"contractSymbol":"SPXW 260721P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"put","volume":193,"oi":0,"ivRaw":12.381,"delta":-0.446,"gamma":0.002,"optionHigh":79.32,"optionLow":52.7,"bid":58.7,"ask":59.8,"last":52.8,"theta":-3.284,"vega":5.553,"contractSymbol":"SPXW 260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"put","volume":75,"oi":0,"ivRaw":12.272,"delta":-0.457,"gamma":0.002,"optionHigh":86.8,"optionLow":54.4,"bid":60.4,"ask":61.5,"last":54.4,"theta":-3.284,"vega":5.571,"contractSymbol":"SPXW 260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":0,"ivRaw":12.161,"delta":-0.469,"gamma":0.002,"optionHigh":86.73,"optionLow":67.6,"bid":62.1,"ask":63.3,"last":68.31,"theta":-3.282,"vega":5.586,"contractSymbol":"SPXW 260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"put","volume":49,"oi":0,"ivRaw":12.031,"delta":-0.48,"gamma":0.002,"optionHigh":85.62,"optionLow":56.18,"bid":63.8,"ask":65,"last":56.18,"theta":-3.274,"vega":5.596,"contractSymbol":"SPXW 260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"put","volume":8,"oi":0,"ivRaw":11.948,"delta":-0.492,"gamma":0.002,"optionHigh":73.35,"optionLow":57.6,"bid":65.8,"ask":67,"last":57.6,"theta":-3.275,"vega":5.601,"contractSymbol":"SPXW 260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"put","volume":59,"oi":0,"ivRaw":11.822,"delta":-0.504,"gamma":0.002,"optionHigh":77.54,"optionLow":61.15,"bid":67.7,"ask":68.8,"last":61.15,"theta":-3.263,"vega":5.601,"contractSymbol":"SPXW 260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":0,"ivRaw":11.707,"delta":-0.516,"gamma":0.002,"optionHigh":70.85,"optionLow":62.9,"bid":69.6,"ask":70.8,"last":63.7,"theta":-3.251,"vega":5.597,"contractSymbol":"SPXW 260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"put","volume":68,"oi":0,"ivRaw":13.324,"delta":-0.524,"gamma":0.002,"optionHigh":90.6,"optionLow":60.5,"bid":71.4,"ask":72.8,"last":64.8,"theta":-3.616,"vega":5.591,"contractSymbol":"SPXW 260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"put","volume":24,"oi":0,"ivRaw":13.216,"delta":-0.534,"gamma":0.002,"optionHigh":79.8,"optionLow":67.8,"bid":73.6,"ask":74.9,"last":68.3,"theta":-3.6,"vega":5.58,"contractSymbol":"SPXW 260721P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"put","volume":3,"oi":0,"ivRaw":13.108,"delta":-0.546,"gamma":0.002,"optionHigh":93,"optionLow":77.75,"bid":75.8,"ask":77,"last":77.75,"theta":-3.582,"vega":5.563,"contractSymbol":"SPXW 260721P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"put","volume":5,"oi":0,"ivRaw":12.998,"delta":-0.557,"gamma":0.002,"optionHigh":85.2,"optionLow":72,"bid":77.8,"ask":79.2,"last":72,"theta":-3.562,"vega":5.542,"contractSymbol":"SPXW 260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"put","volume":35,"oi":0,"ivRaw":12.868,"delta":-0.568,"gamma":0.002,"optionHigh":110,"optionLow":69,"bid":80.2,"ask":81.4,"last":74.1,"theta":-3.536,"vega":5.516,"contractSymbol":"SPXW 260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"put","volume":9,"oi":0,"ivRaw":12.781,"delta":-0.58,"gamma":0.002,"optionHigh":92.8,"optionLow":89.2,"bid":82.6,"ask":83.8,"last":91,"theta":-3.516,"vega":5.486,"contractSymbol":"SPXW 260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":0,"ivRaw":12.659,"delta":-0.591,"gamma":0.002,"optionHigh":113.14,"optionLow":87,"bid":85,"ask":86.1,"last":113.14,"theta":-3.487,"vega":5.45,"contractSymbol":"SPXW 260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"put","volume":12,"oi":0,"ivRaw":12.56,"delta":-0.603,"gamma":0.002,"optionHigh":90,"optionLow":81,"bid":87.4,"ask":88.6,"last":81.1,"theta":-3.46,"vega":5.409,"contractSymbol":"SPXW 260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":0,"ivRaw":12.459,"delta":-0.615,"gamma":0.002,"optionHigh":90.2,"optionLow":82.59,"bid":89.8,"ask":91.1,"last":82.59,"theta":-3.431,"vega":5.363,"contractSymbol":"SPXW 260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":13,"type":"put","volume":1,"oi":0,"ivRaw":12.336,"delta":-0.627,"gamma":0.002,"optionHigh":93.14,"optionLow":93.14,"bid":92.2,"ask":93.8,"last":93.14,"theta":-3.394,"vega":5.31,"contractSymbol":"SPXW 260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":0,"ivRaw":12.238,"delta":-0.639,"gamma":0.002,"optionHigh":103.3,"optionLow":82.5,"bid":95,"ask":96.6,"last":88,"theta":-3.361,"vega":5.252,"contractSymbol":"SPXW 260721P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"put","volume":48,"oi":0,"ivRaw":12.712,"delta":-0.428,"gamma":0.002,"optionHigh":82.84,"optionLow":52.88,"bid":58.7,"ask":60,"last":54.36,"theta":-3.172,"vega":5.722,"contractSymbol":"SPXW 260722P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"put","volume":38,"oi":0,"ivRaw":12.57,"delta":-0.438,"gamma":0.002,"optionHigh":84.84,"optionLow":54.23,"bid":60,"ask":61.5,"last":54.74,"theta":-3.166,"vega":5.746,"contractSymbol":"SPXW 260722P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"put","volume":6,"oi":0,"ivRaw":12.497,"delta":-0.448,"gamma":0.002,"optionHigh":79.2,"optionLow":58.67,"bid":62,"ask":63.2,"last":58.67,"theta":-3.175,"vega":5.768,"contractSymbol":"SPXW 260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"put","volume":19,"oi":0,"ivRaw":12.389,"delta":-0.459,"gamma":0.002,"optionHigh":81.09,"optionLow":59.59,"bid":63.7,"ask":64.9,"last":59.59,"theta":-3.173,"vega":5.785,"contractSymbol":"SPXW 260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"put","volume":11,"oi":0,"ivRaw":12.281,"delta":-0.47,"gamma":0.002,"optionHigh":75.69,"optionLow":68.69,"bid":65.5,"ask":66.6,"last":72.5,"theta":-3.171,"vega":5.799,"contractSymbol":"SPXW 260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"put","volume":27,"oi":0,"ivRaw":12.155,"delta":-0.481,"gamma":0.002,"optionHigh":81.81,"optionLow":60.2,"bid":67,"ask":68.5,"last":60.2,"theta":-3.162,"vega":5.809,"contractSymbol":"SPXW 260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"put","volume":20,"oi":0,"ivRaw":12.057,"delta":-0.492,"gamma":0.002,"optionHigh":91.3,"optionLow":74.3,"bid":69,"ask":70.3,"last":87.46,"theta":-3.158,"vega":5.814,"contractSymbol":"SPXW 260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"put","volume":70,"oi":0,"ivRaw":11.953,"delta":-0.504,"gamma":0.002,"optionHigh":98.24,"optionLow":63.75,"bid":71,"ask":72.2,"last":63.75,"theta":-3.15,"vega":5.814,"contractSymbol":"SPXW 260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"put","volume":329,"oi":0,"ivRaw":11.824,"delta":-0.515,"gamma":0.002,"optionHigh":79.1,"optionLow":65.6,"bid":72.8,"ask":74.1,"last":66.4,"theta":-3.135,"vega":5.81,"contractSymbol":"SPXW 260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"put","volume":97,"oi":0,"ivRaw":13.538,"delta":-0.522,"gamma":0.002,"optionHigh":94.9,"optionLow":67.11,"bid":74.6,"ask":76.1,"last":70.09,"theta":-3.505,"vega":5.805,"contractSymbol":"SPXW 260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"put","volume":17,"oi":0,"ivRaw":13.427,"delta":-0.532,"gamma":0.002,"optionHigh":95,"optionLow":69.94,"bid":77,"ask":78.2,"last":71.88,"theta":-3.489,"vega":5.794,"contractSymbol":"SPXW 260722P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"put","volume":76,"oi":0,"ivRaw":13.324,"delta":-0.543,"gamma":0.002,"optionHigh":93,"optionLow":67.9,"bid":79,"ask":80.3,"last":67.9,"theta":-3.473,"vega":5.779,"contractSymbol":"SPXW 260722P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":13.212,"delta":-0.554,"gamma":0.002,"optionHigh":97.5,"optionLow":69.9,"bid":81,"ask":82.5,"last":69.9,"theta":-3.453,"vega":5.759,"contractSymbol":"SPXW 260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"put","volume":1677,"oi":0,"ivRaw":13.116,"delta":-0.564,"gamma":0.002,"optionHigh":113.34,"optionLow":76.62,"bid":83.5,"ask":84.7,"last":77.88,"theta":-3.434,"vega":5.736,"contractSymbol":"SPXW 260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":13.009,"delta":-0.575,"gamma":0.002,"optionHigh":102.5,"optionLow":101.94,"bid":85.8,"ask":87,"last":102.5,"theta":-3.412,"vega":5.707,"contractSymbol":"SPXW 260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"put","volume":8,"oi":0,"ivRaw":12.919,"delta":-0.586,"gamma":0.002,"optionHigh":116.26,"optionLow":76.6,"bid":88,"ask":89.4,"last":76.6,"theta":-3.39,"vega":5.674,"contractSymbol":"SPXW 260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":12.802,"delta":-0.597,"gamma":0.002,"optionHigh":99.1,"optionLow":78.5,"bid":90.5,"ask":91.7,"last":78.5,"theta":-3.361,"vega":5.636,"contractSymbol":"SPXW 260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":12.695,"delta":-0.608,"gamma":0.002,"optionHigh":124.69,"optionLow":90.48,"bid":93,"ask":94.2,"last":90.48,"theta":-3.333,"vega":5.593,"contractSymbol":"SPXW 260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":14,"type":"put","volume":43,"oi":0,"ivRaw":12.582,"delta":-0.62,"gamma":0.002,"optionHigh":92.2,"optionLow":86.2,"bid":95.5,"ask":96.7,"last":86.2,"theta":-3.301,"vega":5.544,"contractSymbol":"SPXW 260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":14,"type":"put","volume":1,"oi":0,"ivRaw":12.477,"delta":-0.631,"gamma":0.002,"optionHigh":130.82,"optionLow":130.82,"bid":97.8,"ask":99.3,"last":130.82,"theta":-3.268,"vega":5.49,"contractSymbol":"SPXW 260722P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":12.946,"delta":-0.431,"gamma":0.002,"optionHigh":76.8,"optionLow":76.8,"bid":62.7,"ask":64,"last":76.8,"theta":-3.102,"vega":5.932,"contractSymbol":"SPXW 260723P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"put","volume":12,"oi":0,"ivRaw":12.848,"delta":-0.441,"gamma":0.002,"optionHigh":89.36,"optionLow":60.76,"bid":64.4,"ask":65.6,"last":60.76,"theta":-3.104,"vega":5.956,"contractSymbol":"SPXW 260723P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":12.733,"delta":-0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66,"ask":67.2,"last":49.75,"theta":-3.101,"vega":5.976,"contractSymbol":"SPXW 260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"put","volume":7,"oi":0,"ivRaw":12.618,"delta":-0.461,"gamma":0.002,"optionHigh":87.24,"optionLow":59.95,"bid":67.5,"ask":69,"last":59.95,"theta":-3.097,"vega":5.992,"contractSymbol":"SPXW 260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"put","volume":7,"oi":0,"ivRaw":12.528,"delta":-0.471,"gamma":0.002,"optionHigh":83.74,"optionLow":63.84,"bid":69.5,"ask":70.7,"last":63.84,"theta":-3.097,"vega":6.005,"contractSymbol":"SPXW 260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"put","volume":21,"oi":0,"ivRaw":12.397,"delta":-0.482,"gamma":0.002,"optionHigh":92.16,"optionLow":64.75,"bid":71,"ask":72.5,"last":64.75,"theta":-3.086,"vega":6.014,"contractSymbol":"SPXW 260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"put","volume":12,"oi":0,"ivRaw":12.302,"delta":-0.492,"gamma":0.002,"optionHigh":93.58,"optionLow":67.31,"bid":73,"ask":74.3,"last":67.31,"theta":-3.082,"vega":6.019,"contractSymbol":"SPXW 260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"put","volume":22,"oi":0,"ivRaw":12.201,"delta":-0.503,"gamma":0.002,"optionHigh":96.38,"optionLow":65.06,"bid":75,"ask":76.2,"last":65.06,"theta":-3.073,"vega":6.019,"contractSymbol":"SPXW 260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"put","volume":96,"oi":0,"ivRaw":12.102,"delta":-0.514,"gamma":0.002,"optionHigh":98.93,"optionLow":66.86,"bid":77,"ask":78.2,"last":66.86,"theta":-3.064,"vega":6.015,"contractSymbol":"SPXW 260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"put","volume":17,"oi":0,"ivRaw":13.891,"delta":-0.52,"gamma":0.002,"optionHigh":93.84,"optionLow":72.65,"bid":79,"ask":80.2,"last":72.65,"theta":-3.436,"vega":6.011,"contractSymbol":"SPXW 260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":0,"ivRaw":13.777,"delta":-0.53,"gamma":0.002,"optionHigh":86.28,"optionLow":80.08,"bid":81,"ask":82.5,"last":86.28,"theta":-3.42,"vega":6.001,"contractSymbol":"SPXW 260723P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"put","volume":23,"oi":0,"ivRaw":13.638,"delta":-0.54,"gamma":0.002,"optionHigh":99.08,"optionLow":75.7,"bid":83,"ask":84.5,"last":75.7,"theta":-3.396,"vega":5.987,"contractSymbol":"SPXW 260723P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":0,"ivRaw":13.565,"delta":-0.55,"gamma":0.002,"optionHigh":89.5,"optionLow":89.21,"bid":85,"ask":86.5,"last":89.5,"theta":-3.385,"vega":5.97,"contractSymbol":"SPXW 260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"put","volume":14,"oi":0,"ivRaw":13.433,"delta":-0.56,"gamma":0.002,"optionHigh":104.02,"optionLow":79.18,"bid":87.5,"ask":88.7,"last":79.18,"theta":-3.359,"vega":5.948,"contractSymbol":"SPXW 260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"put","volume":7,"oi":0,"ivRaw":13.359,"delta":-0.57,"gamma":0.002,"optionHigh":93.79,"optionLow":93.79,"bid":89.5,"ask":91,"last":93.79,"theta":-3.344,"vega":5.922,"contractSymbol":"SPXW 260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"put","volume":2,"oi":0,"ivRaw":13.26,"delta":-0.581,"gamma":0.002,"optionHigh":92.42,"optionLow":89.57,"bid":92,"ask":93.4,"last":89.57,"theta":-3.322,"vega":5.892,"contractSymbol":"SPXW 260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"put","volume":13,"oi":0,"ivRaw":13.162,"delta":-0.591,"gamma":0.002,"optionHigh":108,"optionLow":108,"bid":94.5,"ask":95.7,"last":108,"theta":-3.299,"vega":5.858,"contractSymbol":"SPXW 260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":0,"ivRaw":13.048,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.5,"ask":98.2,"last":66.13,"theta":-3.27,"vega":5.818,"contractSymbol":"SPXW 260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":0,"ivRaw":12.968,"delta":-0.612,"gamma":0.002,"optionHigh":92.27,"optionLow":92.13,"bid":99.3,"ask":100.7,"last":92.13,"theta":-3.247,"vega":5.775,"contractSymbol":"SPXW 260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":12.856,"delta":-0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":103.2,"last":76.84,"theta":-3.215,"vega":5.725,"contractSymbol":"SPXW 260723P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"put","volume":120,"oi":0,"ivRaw":13.141,"delta":-0.43,"gamma":0.002,"optionHigh":86.3,"optionLow":59.53,"bid":65.6,"ask":67,"last":63.74,"theta":-2.974,"vega":6.127,"contractSymbol":"SPXW 260724P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"put","volume":92,"oi":0,"ivRaw":13.029,"delta":-0.44,"gamma":0.002,"optionHigh":87,"optionLow":60.3,"bid":67.2,"ask":68.5,"last":61.49,"theta":-2.972,"vega":6.15,"contractSymbol":"SPXW 260724P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"put","volume":39,"oi":0,"ivRaw":12.952,"delta":-0.449,"gamma":0.002,"optionHigh":86.72,"optionLow":63.3,"bid":69,"ask":70.3,"last":63.3,"theta":-2.974,"vega":6.171,"contractSymbol":"SPXW 260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"put","volume":348,"oi":0,"ivRaw":12.834,"delta":-0.459,"gamma":0.002,"optionHigh":95.96,"optionLow":62.39,"bid":70.6,"ask":71.9,"last":67.5,"theta":-2.968,"vega":6.188,"contractSymbol":"SPXW 260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"put","volume":45,"oi":0,"ivRaw":12.74,"delta":-0.468,"gamma":0.002,"optionHigh":88.2,"optionLow":67.1,"bid":72.5,"ask":73.6,"last":67.1,"theta":-2.965,"vega":6.201,"contractSymbol":"SPXW 260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"put","volume":47,"oi":0,"ivRaw":12.623,"delta":-0.478,"gamma":0.002,"optionHigh":94.87,"optionLow":66.45,"bid":74,"ask":75.5,"last":66.45,"theta":-2.955,"vega":6.211,"contractSymbol":"SPXW 260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"put","volume":87,"oi":0,"ivRaw":12.533,"delta":-0.489,"gamma":0.002,"optionHigh":96.32,"optionLow":68.46,"bid":76,"ask":77.3,"last":68.46,"theta":-2.951,"vega":6.217,"contractSymbol":"SPXW 260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"put","volume":63,"oi":0,"ivRaw":12.425,"delta":-0.499,"gamma":0.002,"optionHigh":101.92,"optionLow":74.6,"bid":77.8,"ask":79.2,"last":74.6,"theta":-2.94,"vega":6.22,"contractSymbol":"SPXW 260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"put","volume":478,"oi":0,"ivRaw":12.33,"delta":-0.509,"gamma":0.002,"optionHigh":95.4,"optionLow":70.4,"bid":79.9,"ask":81.1,"last":70.4,"theta":-2.93,"vega":6.218,"contractSymbol":"SPXW 260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"put","volume":22,"oi":0,"ivRaw":14.114,"delta":-0.516,"gamma":0.002,"optionHigh":103.1,"optionLow":71.06,"bid":81.5,"ask":83.1,"last":71.06,"theta":-3.289,"vega":6.214,"contractSymbol":"SPXW 260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"put","volume":12,"oi":0,"ivRaw":14.023,"delta":-0.525,"gamma":0.002,"optionHigh":99.79,"optionLow":72.96,"bid":83.5,"ask":85.1,"last":72.96,"theta":-3.276,"vega":6.207,"contractSymbol":"SPXW 260724P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"put","volume":23,"oi":0,"ivRaw":13.909,"delta":-0.534,"gamma":0.002,"optionHigh":87.75,"optionLow":77.55,"bid":85.8,"ask":87.2,"last":77.55,"theta":-3.258,"vega":6.195,"contractSymbol":"SPXW 260724P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":13.819,"delta":-0.544,"gamma":0.002,"optionHigh":89.85,"optionLow":89.85,"bid":88,"ask":89.3,"last":89.85,"theta":-3.242,"vega":6.18,"contractSymbol":"SPXW 260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"put","volume":496,"oi":0,"ivRaw":13.713,"delta":-0.553,"gamma":0.002,"optionHigh":117.84,"optionLow":79.7,"bid":90.2,"ask":91.5,"last":85.1,"theta":-3.222,"vega":6.162,"contractSymbol":"SPXW 260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"put","volume":7,"oi":0,"ivRaw":13.614,"delta":-0.563,"gamma":0.002,"optionHigh":98.85,"optionLow":83.65,"bid":92.5,"ask":93.7,"last":86.39,"theta":-3.202,"vega":6.139,"contractSymbol":"SPXW 260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"put","volume":43,"oi":0,"ivRaw":13.508,"delta":-0.573,"gamma":0.002,"optionHigh":118.54,"optionLow":86.46,"bid":94.5,"ask":96,"last":88.15,"theta":-3.179,"vega":6.112,"contractSymbol":"SPXW 260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"put","volume":21,"oi":0,"ivRaw":13.409,"delta":-0.583,"gamma":0.002,"optionHigh":106.35,"optionLow":89.15,"bid":97,"ask":98.5,"last":89.15,"theta":-3.156,"vega":6.081,"contractSymbol":"SPXW 260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":16,"type":"put","volume":22,"oi":0,"ivRaw":13.321,"delta":-0.593,"gamma":0.002,"optionHigh":123.35,"optionLow":91.63,"bid":99.5,"ask":100.7,"last":91.8,"theta":-3.134,"vega":6.047,"contractSymbol":"SPXW 260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":16,"type":"put","volume":41,"oi":0,"ivRaw":13.222,"delta":-0.603,"gamma":0.002,"optionHigh":120.02,"optionLow":94.2,"bid":101.7,"ask":103.2,"last":95.54,"theta":-3.107,"vega":6.007,"contractSymbol":"SPXW 260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":13.122,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":105.7,"last":79.8,"theta":-3.079,"vega":5.963,"contractSymbol":"SPXW 260724P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.519,"delta":-0.436,"gamma":0.002,"optionHigh":64.1,"optionLow":64.1,"bid":69.5,"ask":70.8,"last":64.1,"theta":-2.629,"vega":6.693,"contractSymbol":"SPXW 260727P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":0,"ivRaw":12.413,"delta":-0.444,"gamma":0.002,"optionHigh":89.27,"optionLow":72.66,"bid":71,"ask":72.4,"last":89.27,"theta":-2.626,"vega":6.715,"contractSymbol":"SPXW 260727P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"put","volume":16,"oi":0,"ivRaw":12.33,"delta":-0.454,"gamma":0.002,"optionHigh":96.76,"optionLow":67.7,"bid":72.8,"ask":74.1,"last":67.7,"theta":-2.626,"vega":6.735,"contractSymbol":"SPXW 260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"put","volume":66,"oi":0,"ivRaw":12.233,"delta":-0.463,"gamma":0.002,"optionHigh":98,"optionLow":68.61,"bid":74.5,"ask":75.8,"last":69.16,"theta":-2.622,"vega":6.751,"contractSymbol":"SPXW 260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.114,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76,"ask":77.5,"last":0,"theta":-2.614,"vega":6.764,"contractSymbol":"SPXW 260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"put","volume":8,"oi":0,"ivRaw":12.033,"delta":-0.482,"gamma":0.002,"optionHigh":97.89,"optionLow":70.48,"bid":78,"ask":79.3,"last":70.48,"theta":-2.611,"vega":6.773,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":0,"ivRaw":11.942,"delta":-0.492,"gamma":0.002,"optionHigh":85,"optionLow":82.9,"bid":79.9,"ask":81.1,"last":84.7,"theta":-2.605,"vega":6.778,"contractSymbol":"SPXW 260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"put","volume":20,"oi":0,"ivRaw":11.824,"delta":-0.502,"gamma":0.002,"optionHigh":105.77,"optionLow":76.5,"bid":81.5,"ask":83,"last":77.8,"theta":-2.593,"vega":6.779,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"put","volume":33,"oi":0,"ivRaw":11.734,"delta":-0.512,"gamma":0.002,"optionHigh":94.68,"optionLow":81.82,"bid":83.5,"ask":85,"last":81.82,"theta":-2.585,"vega":6.775,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"put","volume":17,"oi":0,"ivRaw":11.632,"delta":-0.522,"gamma":0.002,"optionHigh":88.41,"optionLow":81.6,"bid":85.5,"ask":86.9,"last":81.6,"theta":-2.573,"vega":6.767,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"put","volume":7,"oi":0,"ivRaw":13.641,"delta":-0.525,"gamma":0.002,"optionHigh":113.44,"optionLow":78.4,"bid":87.5,"ask":88.9,"last":80.75,"theta":-2.939,"vega":6.764,"contractSymbol":"SPXW 260727P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"put","volume":13,"oi":0,"ivRaw":13.565,"delta":-0.534,"gamma":0.002,"optionHigh":105.98,"optionLow":81.5,"bid":89.5,"ask":91,"last":81.5,"theta":-2.929,"vega":6.752,"contractSymbol":"SPXW 260727P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":13.475,"delta":-0.543,"gamma":0.002,"optionHigh":94.54,"optionLow":94.54,"bid":91.5,"ask":93.1,"last":94.54,"theta":-2.915,"vega":6.737,"contractSymbol":"SPXW 260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"put","volume":64,"oi":0,"ivRaw":13.377,"delta":-0.552,"gamma":0.002,"optionHigh":119.39,"optionLow":85.6,"bid":93.8,"ask":95.2,"last":88.28,"theta":-2.898,"vega":6.718,"contractSymbol":"SPXW 260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":0,"ivRaw":13.28,"delta":-0.561,"gamma":0.002,"optionHigh":106.7,"optionLow":89.95,"bid":96,"ask":97.5,"last":89.95,"theta":-2.881,"vega":6.695,"contractSymbol":"SPXW 260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"put","volume":46,"oi":0,"ivRaw":13.183,"delta":-0.571,"gamma":0.002,"optionHigh":98,"optionLow":91.9,"bid":98.3,"ask":100,"last":91.9,"theta":-2.862,"vega":6.668,"contractSymbol":"SPXW 260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.094,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":102,"last":84.81,"theta":-2.844,"vega":6.638,"contractSymbol":"SPXW 260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":19,"type":"put","volume":48,"oi":0,"ivRaw":12.997,"delta":-0.589,"gamma":0.002,"optionHigh":116.4,"optionLow":94.77,"bid":103,"ask":104.4,"last":96.7,"theta":-2.823,"vega":6.603,"contractSymbol":"SPXW 260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":19,"type":"put","volume":10,"oi":0,"ivRaw":12.9,"delta":-0.599,"gamma":0.002,"optionHigh":108.86,"optionLow":108.86,"bid":105.5,"ask":106.8,"last":108.86,"theta":-2.8,"vega":6.563,"contractSymbol":"SPXW 260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":19,"type":"put","volume":20,"oi":0,"ivRaw":12.815,"delta":-0.608,"gamma":0.002,"optionHigh":111.36,"optionLow":100.13,"bid":107.8,"ask":109.3,"last":100.92,"theta":-2.78,"vega":6.521,"contractSymbol":"SPXW 260727P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.62,"delta":-0.437,"gamma":0.002,"optionHigh":94.64,"optionLow":88.7,"bid":72.3,"ask":73.6,"last":88.7,"theta":-2.567,"vega":6.871,"contractSymbol":"SPXW 260728P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"put","volume":9,"oi":0,"ivRaw":12.53,"delta":-0.446,"gamma":0.002,"optionHigh":99.14,"optionLow":87.97,"bid":74,"ask":75.2,"last":98.6,"theta":-2.566,"vega":6.893,"contractSymbol":"SPXW 260728P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.434,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":77,"last":0,"theta":-2.563,"vega":6.912,"contractSymbol":"SPXW 260728P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"put","volume":25,"oi":0,"ivRaw":12.339,"delta":-0.463,"gamma":0.002,"optionHigh":92.04,"optionLow":79.69,"bid":77.3,"ask":78.6,"last":92.04,"theta":-2.559,"vega":6.928,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.245,"delta":-0.473,"gamma":0.002,"optionHigh":82.15,"optionLow":82.15,"bid":79,"ask":80.4,"last":82.15,"theta":-2.554,"vega":6.941,"contractSymbol":"SPXW 260728P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":12.144,"delta":-0.482,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":80.8,"ask":82.1,"last":72.8,"theta":-2.547,"vega":6.949,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.047,"delta":-0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":84,"last":0,"theta":-2.54,"vega":6.955,"contractSymbol":"SPXW 260728P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"put","volume":10,"oi":0,"ivRaw":11.954,"delta":-0.501,"gamma":0.002,"optionHigh":84.29,"optionLow":84.29,"bid":84.5,"ask":85.8,"last":84.29,"theta":-2.532,"vega":6.956,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"put","volume":21,"oi":0,"ivRaw":11.853,"delta":-0.511,"gamma":0.002,"optionHigh":92.57,"optionLow":78.48,"bid":86.3,"ask":87.8,"last":79.2,"theta":-2.521,"vega":6.953,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"put","volume":11,"oi":0,"ivRaw":11.761,"delta":-0.52,"gamma":0.002,"optionHigh":109.7,"optionLow":81.42,"bid":88.4,"ask":89.7,"last":81.42,"theta":-2.511,"vega":6.946,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.828,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.7,"last":0,"theta":-2.878,"vega":6.942,"contractSymbol":"SPXW 260728P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"put","volume":9,"oi":0,"ivRaw":13.734,"delta":-0.532,"gamma":0.002,"optionHigh":87.1,"optionLow":85.9,"bid":92.3,"ask":93.7,"last":87.1,"theta":-2.865,"vega":6.931,"contractSymbol":"SPXW 260728P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":13.64,"delta":-0.541,"gamma":0.002,"optionHigh":92.8,"optionLow":92.7,"bid":94.5,"ask":95.8,"last":92.7,"theta":-2.85,"vega":6.917,"contractSymbol":"SPXW 260728P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"put","volume":93,"oi":0,"ivRaw":13.546,"delta":-0.55,"gamma":0.002,"optionHigh":103,"optionLow":94.8,"bid":96.5,"ask":98,"last":94.8,"theta":-2.835,"vega":6.899,"contractSymbol":"SPXW 260728P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.454,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.5,"ask":100.2,"last":0,"theta":-2.819,"vega":6.878,"contractSymbol":"SPXW 260728P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":13.339,"delta":-0.567,"gamma":0.002,"optionHigh":103.82,"optionLow":103.79,"bid":101,"ask":102.5,"last":103.79,"theta":-2.798,"vega":6.853,"contractSymbol":"SPXW 260728P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":13.284,"delta":-0.576,"gamma":0.002,"optionHigh":96.2,"optionLow":96.2,"bid":103.4,"ask":104.7,"last":96.2,"theta":-2.786,"vega":6.825,"contractSymbol":"SPXW 260728P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":13.178,"delta":-0.585,"gamma":0.002,"optionHigh":119.03,"optionLow":97.84,"bid":105.7,"ask":107,"last":97.84,"theta":-2.764,"vega":6.792,"contractSymbol":"SPXW 260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":13.089,"delta":-0.594,"gamma":0.002,"optionHigh":127.98,"optionLow":117.75,"bid":108,"ask":109.5,"last":117.75,"theta":-2.744,"vega":6.755,"contractSymbol":"SPXW 260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":13,"delta":-0.603,"gamma":0.002,"optionHigh":103.72,"optionLow":103.72,"bid":110.5,"ask":112,"last":103.72,"theta":-2.723,"vega":6.715,"contractSymbol":"SPXW 260728P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"put","volume":15,"oi":0,"ivRaw":13.397,"delta":-0.4,"gamma":0.002,"optionHigh":82.71,"optionLow":82.71,"bid":69,"ask":70.4,"last":82.71,"theta":-2.55,"vega":6.906,"contractSymbol":"SPXW 260729P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"put","volume":13,"oi":0,"ivRaw":13.224,"delta":-0.415,"gamma":0.002,"optionHigh":82.64,"optionLow":71.73,"bid":72,"ask":73.4,"last":82.64,"theta":-2.555,"vega":6.97,"contractSymbol":"SPXW 260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"put","volume":8,"oi":0,"ivRaw":13.13,"delta":-0.423,"gamma":0.002,"optionHigh":94.64,"optionLow":78.45,"bid":73.5,"ask":74.9,"last":94.64,"theta":-2.555,"vega":6.999,"contractSymbol":"SPXW 260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"put","volume":5,"oi":0,"ivRaw":13.037,"delta":-0.431,"gamma":0.002,"optionHigh":96.45,"optionLow":70.89,"bid":75,"ask":76.5,"last":70.89,"theta":-2.554,"vega":7.025,"contractSymbol":"SPXW 260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"put","volume":18,"oi":0,"ivRaw":12.864,"delta":-0.447,"gamma":0.002,"optionHigh":98.03,"optionLow":97.31,"bid":78.3,"ask":79.8,"last":97.31,"theta":-2.552,"vega":7.069,"contractSymbol":"SPXW 260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"put","volume":18,"oi":0,"ivRaw":12.667,"delta":-0.464,"gamma":0.002,"optionHigh":101.93,"optionLow":73.69,"bid":81.6,"ask":83.1,"last":77.31,"theta":-2.542,"vega":7.102,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"put","volume":7,"oi":0,"ivRaw":12.482,"delta":-0.482,"gamma":0.002,"optionHigh":84.7,"optionLow":79.25,"bid":85.2,"ask":86.6,"last":79.25,"theta":-2.531,"vega":7.122,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"put","volume":59,"oi":0,"ivRaw":12.29,"delta":-0.5,"gamma":0.002,"optionHigh":89.86,"optionLow":82.08,"bid":88.8,"ask":90.3,"last":82.1,"theta":-2.515,"vega":7.128,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"put","volume":246,"oi":0,"ivRaw":12.184,"delta":-0.509,"gamma":0.002,"optionHigh":100,"optionLow":83.02,"bid":90.6,"ask":92.2,"last":83.02,"theta":-2.503,"vega":7.126,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"put","volume":76,"oi":0,"ivRaw":12.11,"delta":-0.519,"gamma":0.002,"optionHigh":97.56,"optionLow":86.21,"bid":92.8,"ask":94.2,"last":86.75,"theta":-2.495,"vega":7.12,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"put","volume":54,"oi":0,"ivRaw":14.14,"delta":-0.53,"gamma":0.002,"optionHigh":103.34,"optionLow":87.8,"bid":96.6,"ask":98.2,"last":87.8,"theta":-2.85,"vega":7.107,"contractSymbol":"SPXW 260729P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"put","volume":630,"oi":0,"ivRaw":13.961,"delta":-0.546,"gamma":0.002,"optionHigh":120.73,"optionLow":94.34,"bid":100.8,"ask":102.6,"last":94.34,"theta":-2.822,"vega":7.078,"contractSymbol":"SPXW 260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.785,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":106.8,"last":91.6,"theta":-2.791,"vega":7.037,"contractSymbol":"SPXW 260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":13.606,"delta":-0.58,"gamma":0.002,"optionHigh":127.85,"optionLow":127.85,"bid":109.8,"ask":111.4,"last":127.85,"theta":-2.756,"vega":6.981,"contractSymbol":"SPXW 260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":13.514,"delta":-0.588,"gamma":0.002,"optionHigh":113.2,"optionLow":113.2,"bid":112.2,"ask":114,"last":113.2,"theta":-2.736,"vega":6.948,"contractSymbol":"SPXW 260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"put","volume":27,"oi":0,"ivRaw":13.437,"delta":-0.597,"gamma":0.002,"optionHigh":125.2,"optionLow":112.97,"bid":114.6,"ask":116.2,"last":121.75,"theta":-2.718,"vega":6.911,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.267,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":121.2,"last":107.48,"theta":-2.676,"vega":6.827,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":21,"type":"put","volume":12,"oi":0,"ivRaw":13.08,"delta":-0.632,"gamma":0.002,"optionHigh":147.05,"optionLow":127,"bid":125,"ask":126.5,"last":147.05,"theta":-2.627,"vega":6.726,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.932,"delta":-0.65,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130,"ask":131.8,"last":0,"theta":-2.581,"vega":6.611,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.763,"delta":-0.667,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136,"ask":137.5,"last":0,"theta":-2.526,"vega":6.48,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":13.751,"delta":-0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":75.1,"last":60.2,"theta":-2.548,"vega":7.087,"contractSymbol":"SPXW 260730P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":13.569,"delta":-0.418,"gamma":0.002,"optionHigh":98.9,"optionLow":97.4,"bid":76.6,"ask":78,"last":98.9,"theta":-2.549,"vega":7.147,"contractSymbol":"SPXW 260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":13.474,"delta":-0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78,"ask":79.6,"last":53.07,"theta":-2.547,"vega":7.174,"contractSymbol":"SPXW 260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"put","volume":12,"oi":0,"ivRaw":13.402,"delta":-0.434,"gamma":0.002,"optionHigh":71.95,"optionLow":71.95,"bid":79.8,"ask":81.2,"last":71.95,"theta":-2.549,"vega":7.198,"contractSymbol":"SPXW 260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":13.208,"delta":-0.449,"gamma":0.002,"optionHigh":97.39,"optionLow":88.42,"bid":82.8,"ask":84.5,"last":97.39,"theta":-2.542,"vega":7.24,"contractSymbol":"SPXW 260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"put","volume":23,"oi":0,"ivRaw":13.041,"delta":-0.465,"gamma":0.002,"optionHigh":104.91,"optionLow":84.2,"bid":86.4,"ask":87.9,"last":84.2,"theta":-2.536,"vega":7.271,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":12.859,"delta":-0.482,"gamma":0.002,"optionHigh":104.6,"optionLow":104.6,"bid":90,"ask":91.4,"last":104.6,"theta":-2.524,"vega":7.29,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"put","volume":3,"oi":0,"ivRaw":12.671,"delta":-0.499,"gamma":0.002,"optionHigh":110,"optionLow":87.5,"bid":93.6,"ask":95.1,"last":87.5,"theta":-2.508,"vega":7.297,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"put","volume":42,"oi":0,"ivRaw":12.581,"delta":-0.508,"gamma":0.002,"optionHigh":115.19,"optionLow":88.93,"bid":95.4,"ask":97.2,"last":88.93,"theta":-2.499,"vega":7.295,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"put","volume":30,"oi":0,"ivRaw":12.495,"delta":-0.517,"gamma":0.002,"optionHigh":120.2,"optionLow":91.2,"bid":97.6,"ask":99,"last":91.77,"theta":-2.489,"vega":7.29,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"put","volume":9,"oi":0,"ivRaw":14.591,"delta":-0.527,"gamma":0.001,"optionHigh":100.63,"optionLow":92.1,"bid":101.4,"ask":103,"last":95.62,"theta":-2.846,"vega":7.279,"contractSymbol":"SPXW 260730P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"put","volume":45,"oi":0,"ivRaw":14.398,"delta":-0.543,"gamma":0.001,"optionHigh":134.4,"optionLow":103.8,"bid":105.6,"ask":107.2,"last":104,"theta":-2.816,"vega":7.253,"contractSymbol":"SPXW 260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":14.238,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":111.6,"last":94.95,"theta":-2.789,"vega":7.215,"contractSymbol":"SPXW 260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":14.069,"delta":-0.574,"gamma":0.002,"optionHigh":109,"optionLow":109,"bid":114.6,"ask":116.1,"last":109,"theta":-2.757,"vega":7.165,"contractSymbol":"SPXW 260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":13.976,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117,"ask":118.5,"last":102.6,"theta":-2.738,"vega":7.135,"contractSymbol":"SPXW 260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":13.893,"delta":-0.591,"gamma":0.002,"optionHigh":144.8,"optionLow":111.5,"bid":119.4,"ask":120.9,"last":112.4,"theta":-2.72,"vega":7.102,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"put","volume":12,"oi":0,"ivRaw":13.719,"delta":-0.607,"gamma":0.002,"optionHigh":113.4,"optionLow":113.4,"bid":124.2,"ask":125.8,"last":113.4,"theta":-2.679,"vega":7.025,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":22,"type":"put","volume":3,"oi":0,"ivRaw":13.555,"delta":-0.624,"gamma":0.002,"optionHigh":134.75,"optionLow":133.34,"bid":129.5,"ask":131.4,"last":133.34,"theta":-2.636,"vega":6.934,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":13.408,"delta":-0.64,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":136.2,"last":98.1,"theta":-2.593,"vega":6.831,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":13.228,"delta":-0.657,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.2,"ask":141.7,"last":102.9,"theta":-2.54,"vega":6.71,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"put","volume":44,"oi":0,"ivRaw":13.563,"delta":-0.441,"gamma":0.002,"optionHigh":105.2,"optionLow":76.66,"bid":84.8,"ask":86.1,"last":76.66,"theta":-2.494,"vega":7.383,"contractSymbol":"SPXW 260731P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"put","volume":129,"oi":0,"ivRaw":13.483,"delta":-0.448,"gamma":0.002,"optionHigh":107.9,"optionLow":78.73,"bid":86.5,"ask":87.8,"last":78.73,"theta":-2.492,"vega":7.403,"contractSymbol":"SPXW 260731P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"put","volume":24,"oi":0,"ivRaw":13.384,"delta":-0.456,"gamma":0.002,"optionHigh":110.73,"optionLow":90.75,"bid":88,"ask":89.5,"last":110.73,"theta":-2.486,"vega":7.42,"contractSymbol":"SPXW 260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"put","volume":1235,"oi":0,"ivRaw":13.313,"delta":-0.464,"gamma":0.002,"optionHigh":116.2,"optionLow":81,"bid":89.9,"ask":91.3,"last":84.5,"theta":-2.484,"vega":7.434,"contractSymbol":"SPXW 260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"put","volume":21,"oi":0,"ivRaw":13.211,"delta":-0.472,"gamma":0.002,"optionHigh":108.58,"optionLow":86,"bid":91.5,"ask":93,"last":86,"theta":-2.476,"vega":7.446,"contractSymbol":"SPXW 260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"put","volume":167,"oi":0,"ivRaw":13.117,"delta":-0.48,"gamma":0.002,"optionHigh":108.32,"optionLow":82.66,"bid":93.3,"ask":94.7,"last":82.66,"theta":-2.468,"vega":7.454,"contractSymbol":"SPXW 260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"put","volume":43,"oi":0,"ivRaw":13.021,"delta":-0.488,"gamma":0.002,"optionHigh":117.6,"optionLow":84.33,"bid":95,"ask":96.5,"last":84.33,"theta":-2.46,"vega":7.46,"contractSymbol":"SPXW 260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"put","volume":292,"oi":0,"ivRaw":12.95,"delta":-0.496,"gamma":0.002,"optionHigh":112.44,"optionLow":88.83,"bid":97,"ask":98.5,"last":91.52,"theta":-2.455,"vega":7.463,"contractSymbol":"SPXW 260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"put","volume":257,"oi":0,"ivRaw":12.864,"delta":-0.504,"gamma":0.002,"optionHigh":122.38,"optionLow":89.99,"bid":99,"ask":100.4,"last":93.9,"theta":-2.445,"vega":7.462,"contractSymbol":"SPXW 260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"put","volume":65,"oi":0,"ivRaw":12.755,"delta":-0.513,"gamma":0.002,"optionHigh":117.83,"optionLow":91.6,"bid":100.8,"ask":102.2,"last":94.96,"theta":-2.432,"vega":7.458,"contractSymbol":"SPXW 260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"put","volume":15,"oi":0,"ivRaw":12.674,"delta":-0.522,"gamma":0.002,"optionHigh":118.8,"optionLow":106.3,"bid":102.9,"ask":104.2,"last":118.8,"theta":-2.422,"vega":7.451,"contractSymbol":"SPXW 260731P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"put","volume":50,"oi":0,"ivRaw":14.916,"delta":-0.523,"gamma":0.001,"optionHigh":116.9,"optionLow":96.44,"bid":104.6,"ask":106.2,"last":96.94,"theta":-2.791,"vega":7.449,"contractSymbol":"SPXW 260731P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"put","volume":12,"oi":0,"ivRaw":14.828,"delta":-0.531,"gamma":0.001,"optionHigh":112.13,"optionLow":100.52,"bid":106.8,"ask":108.3,"last":100.52,"theta":-2.778,"vega":7.44,"contractSymbol":"SPXW 260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"put","volume":671,"oi":0,"ivRaw":14.747,"delta":-0.538,"gamma":0.001,"optionHigh":137.46,"optionLow":97,"bid":109,"ask":110.4,"last":102,"theta":-2.765,"vega":7.427,"contractSymbol":"SPXW 260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":14.654,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":112.5,"last":90,"theta":-2.75,"vega":7.412,"contractSymbol":"SPXW 260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"put","volume":45,"oi":0,"ivRaw":14.57,"delta":-0.553,"gamma":0.001,"optionHigh":134.86,"optionLow":105.27,"bid":113.3,"ask":114.7,"last":105.27,"theta":-2.736,"vega":7.394,"contractSymbol":"SPXW 260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":14.494,"delta":-0.561,"gamma":0.001,"optionHigh":115.63,"optionLow":115.63,"bid":115.5,"ask":117,"last":115.63,"theta":-2.721,"vega":7.373,"contractSymbol":"SPXW 260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":23,"type":"put","volume":10,"oi":0,"ivRaw":14.399,"delta":-0.568,"gamma":0.001,"optionHigh":129.98,"optionLow":129.98,"bid":117.8,"ask":119.2,"last":129.98,"theta":-2.703,"vega":7.349,"contractSymbol":"SPXW 260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":23,"type":"put","volume":118,"oi":0,"ivRaw":14.325,"delta":-0.576,"gamma":0.001,"optionHigh":132.38,"optionLow":113.06,"bid":120,"ask":121.5,"last":113.06,"theta":-2.688,"vega":7.323,"contractSymbol":"SPXW 260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":23,"type":"put","volume":9,"oi":0,"ivRaw":14.246,"delta":-0.584,"gamma":0.001,"optionHigh":142.76,"optionLow":120.1,"bid":122.5,"ask":124,"last":120.1,"theta":-2.671,"vega":7.293,"contractSymbol":"SPXW 260731P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.539,"delta":-0.409,"gamma":0.001,"optionHigh":86,"optionLow":75.67,"bid":80.4,"ask":81.9,"last":75.67,"theta":-2.292,"vega":7.73,"contractSymbol":"SPXW 260803P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"put","volume":19,"oi":0,"ivRaw":13.372,"delta":-0.422,"gamma":0.001,"optionHigh":108.1,"optionLow":78,"bid":83.4,"ask":84.9,"last":78,"theta":-2.291,"vega":7.788,"contractSymbol":"SPXW 260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"put","volume":65,"oi":0,"ivRaw":13.294,"delta":-0.43,"gamma":0.001,"optionHigh":107.33,"optionLow":79.62,"bid":85,"ask":86.5,"last":79.62,"theta":-2.29,"vega":7.814,"contractSymbol":"SPXW 260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":13.2,"delta":-0.437,"gamma":0.001,"optionHigh":108.19,"optionLow":108.19,"bid":86.4,"ask":88.1,"last":108.19,"theta":-2.287,"vega":7.838,"contractSymbol":"SPXW 260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.068,"delta":-0.451,"gamma":0.002,"optionHigh":104.66,"optionLow":83.9,"bid":89.9,"ask":91.7,"last":84.17,"theta":-2.286,"vega":7.878,"contractSymbol":"SPXW 260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"put","volume":69,"oi":0,"ivRaw":12.873,"delta":-0.466,"gamma":0.002,"optionHigh":115.86,"optionLow":88.75,"bid":93.2,"ask":94.8,"last":88.75,"theta":-2.274,"vega":7.909,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"put","volume":47,"oi":0,"ivRaw":12.687,"delta":-0.482,"gamma":0.002,"optionHigh":123.01,"optionLow":91.3,"bid":96.6,"ask":98.2,"last":91.3,"theta":-2.26,"vega":7.928,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"put","volume":45,"oi":0,"ivRaw":12.525,"delta":-0.498,"gamma":0.002,"optionHigh":115.84,"optionLow":93.36,"bid":100.3,"ask":102,"last":93.36,"theta":-2.247,"vega":7.935,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"put","volume":142,"oi":0,"ivRaw":12.423,"delta":-0.506,"gamma":0.002,"optionHigh":120.41,"optionLow":93.97,"bid":102.1,"ask":103.8,"last":98.46,"theta":-2.236,"vega":7.934,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"put","volume":7,"oi":0,"ivRaw":12.332,"delta":-0.514,"gamma":0.002,"optionHigh":117.57,"optionLow":98.1,"bid":104,"ask":105.7,"last":98.1,"theta":-2.226,"vega":7.929,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"put","volume":35,"oi":0,"ivRaw":14.603,"delta":-0.523,"gamma":0.001,"optionHigh":130.63,"optionLow":99.94,"bid":108,"ask":109.8,"last":103.2,"theta":-2.58,"vega":7.92,"contractSymbol":"SPXW 260803P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"put","volume":32,"oi":0,"ivRaw":14.462,"delta":-0.537,"gamma":0.001,"optionHigh":130.07,"optionLow":104.61,"bid":112.2,"ask":113.8,"last":104.72,"theta":-2.561,"vega":7.898,"contractSymbol":"SPXW 260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.309,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":118.2,"last":100.13,"theta":-2.537,"vega":7.865,"contractSymbol":"SPXW 260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"put","volume":9,"oi":0,"ivRaw":14.136,"delta":-0.567,"gamma":0.001,"optionHigh":118,"optionLow":109.38,"bid":120.6,"ask":122.5,"last":109.38,"theta":-2.507,"vega":7.82,"contractSymbol":"SPXW 260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":14.048,"delta":-0.574,"gamma":0.001,"optionHigh":130.13,"optionLow":130.13,"bid":123.4,"ask":124.8,"last":130.13,"theta":-2.491,"vega":7.793,"contractSymbol":"SPXW 260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.988,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":127.2,"last":111.38,"theta":-2.479,"vega":7.764,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.807,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.2,"ask":132,"last":103.1,"theta":-2.442,"vega":7.695,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":13.674,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135,"ask":136.9,"last":107.37,"theta":-2.41,"vega":7.615,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.522,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.4,"ask":142.1,"last":0,"theta":-2.372,"vega":7.521,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.363,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":147.4,"last":139.8,"theta":-2.33,"vega":7.413,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.583,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":84.2,"last":70.02,"theta":-2.253,"vega":7.885,"contractSymbol":"SPXW 260804P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":13.423,"delta":-0.424,"gamma":0.001,"optionHigh":82.75,"optionLow":82.75,"bid":85.8,"ask":87.3,"last":82.75,"theta":-2.252,"vega":7.942,"contractSymbol":"SPXW 260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"put","volume":32,"oi":0,"ivRaw":13.315,"delta":-0.431,"gamma":0.001,"optionHigh":87,"optionLow":84.83,"bid":87,"ask":88.8,"last":86.39,"theta":-2.247,"vega":7.967,"contractSymbol":"SPXW 260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.246,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":90.4,"last":66.04,"theta":-2.247,"vega":7.991,"contractSymbol":"SPXW 260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":13.065,"delta":-0.452,"gamma":0.001,"optionHigh":91.7,"optionLow":82.45,"bid":91.8,"ask":93.7,"last":82.45,"theta":-2.238,"vega":8.03,"contractSymbol":"SPXW 260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"put","volume":25,"oi":0,"ivRaw":12.91,"delta":-0.467,"gamma":0.002,"optionHigh":114.37,"optionLow":90.85,"bid":95.4,"ask":97.1,"last":91.13,"theta":-2.231,"vega":8.06,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":0,"ivRaw":12.758,"delta":-0.482,"gamma":0.002,"optionHigh":116.4,"optionLow":116.4,"bid":99,"ask":100.8,"last":116.4,"theta":-2.223,"vega":8.079,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"put","volume":6,"oi":0,"ivRaw":12.574,"delta":-0.498,"gamma":0.002,"optionHigh":112.99,"optionLow":99.53,"bid":102.6,"ask":104.3,"last":99.53,"theta":-2.206,"vega":8.087,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":12.481,"delta":-0.506,"gamma":0.002,"optionHigh":104,"optionLow":97.46,"bid":104.4,"ask":106.2,"last":97.46,"theta":-2.196,"vega":8.085,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.423,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":108.3,"last":84,"theta":-2.191,"vega":8.081,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":0,"ivRaw":14.769,"delta":-0.522,"gamma":0.001,"optionHigh":122.65,"optionLow":108.33,"bid":110.4,"ask":112,"last":108.33,"theta":-2.55,"vega":8.073,"contractSymbol":"SPXW 260804P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"put","volume":31,"oi":0,"ivRaw":14.595,"delta":-0.536,"gamma":0.001,"optionHigh":141.64,"optionLow":126.05,"bid":114.6,"ask":116.4,"last":138.64,"theta":-2.526,"vega":8.052,"contractSymbol":"SPXW 260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":14.421,"delta":-0.55,"gamma":0.001,"optionHigh":121.7,"optionLow":121.7,"bid":118.8,"ask":120.6,"last":121.7,"theta":-2.499,"vega":8.02,"contractSymbol":"SPXW 260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":14.272,"delta":-0.564,"gamma":0.001,"optionHigh":149.29,"optionLow":149.29,"bid":123,"ask":124.8,"last":149.29,"theta":-2.474,"vega":7.977,"contractSymbol":"SPXW 260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":14.194,"delta":-0.571,"gamma":0.001,"optionHigh":125.12,"optionLow":113.83,"bid":125.4,"ask":127.2,"last":113.83,"theta":-2.46,"vega":7.952,"contractSymbol":"SPXW 260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"put","volume":10,"oi":0,"ivRaw":14.111,"delta":-0.579,"gamma":0.001,"optionHigh":145.1,"optionLow":145.1,"bid":127.8,"ask":129.6,"last":145.1,"theta":-2.444,"vega":7.923,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":13.957,"delta":-0.593,"gamma":0.001,"optionHigh":138.5,"optionLow":138.5,"bid":132.6,"ask":134.2,"last":138.5,"theta":-2.413,"vega":7.858,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":27,"type":"put","volume":4,"oi":0,"ivRaw":13.797,"delta":-0.608,"gamma":0.001,"optionHigh":165.14,"optionLow":148.74,"bid":137.6,"ask":139.2,"last":165.14,"theta":-2.378,"vega":7.78,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":13.66,"delta":-0.623,"gamma":0.001,"optionHigh":136.8,"optionLow":136.8,"bid":142.6,"ask":144.2,"last":136.8,"theta":-2.344,"vega":7.69,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.502,"delta":-0.638,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":149.5,"last":114.9,"theta":-2.304,"vega":7.587,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":13.657,"delta":-0.412,"gamma":0.001,"optionHigh":105,"optionLow":105,"bid":85.2,"ask":86.8,"last":105,"theta":-2.218,"vega":8.038,"contractSymbol":"SPXW 260805P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":13.497,"delta":-0.425,"gamma":0.001,"optionHigh":83.88,"optionLow":80.31,"bid":88.2,"ask":89.9,"last":80.31,"theta":-2.217,"vega":8.093,"contractSymbol":"SPXW 260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"put","volume":12,"oi":0,"ivRaw":13.427,"delta":-0.432,"gamma":0.001,"optionHigh":103.39,"optionLow":84.41,"bid":90,"ask":91.4,"last":84.41,"theta":-2.217,"vega":8.118,"contractSymbol":"SPXW 260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"put","volume":6,"oi":0,"ivRaw":13.322,"delta":-0.439,"gamma":0.001,"optionHigh":110.98,"optionLow":87.44,"bid":91.2,"ask":93,"last":87.44,"theta":-2.211,"vega":8.141,"contractSymbol":"SPXW 260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"put","volume":10,"oi":0,"ivRaw":13.18,"delta":-0.453,"gamma":0.001,"optionHigh":116.16,"optionLow":96.81,"bid":94.8,"ask":96.3,"last":97.95,"theta":-2.208,"vega":8.18,"contractSymbol":"SPXW 260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"put","volume":28,"oi":0,"ivRaw":12.99,"delta":-0.467,"gamma":0.001,"optionHigh":118.6,"optionLow":92.36,"bid":97.8,"ask":99.7,"last":92.36,"theta":-2.195,"vega":8.209,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":12.828,"delta":-0.482,"gamma":0.001,"optionHigh":104.85,"optionLow":103.69,"bid":101.4,"ask":103.2,"last":104.85,"theta":-2.184,"vega":8.228,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"put","volume":8,"oi":0,"ivRaw":12.684,"delta":-0.497,"gamma":0.002,"optionHigh":111,"optionLow":106,"bid":105.3,"ask":107,"last":109.1,"theta":-2.174,"vega":8.235,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"put","volume":483,"oi":0,"ivRaw":12.574,"delta":-0.505,"gamma":0.002,"optionHigh":102.7,"optionLow":100.1,"bid":106.8,"ask":108.9,"last":101.2,"theta":-2.161,"vega":8.235,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"put","volume":7,"oi":0,"ivRaw":12.511,"delta":-0.513,"gamma":0.002,"optionHigh":114.07,"optionLow":99.9,"bid":109.2,"ask":110.7,"last":104.64,"theta":-2.155,"vega":8.231,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"put","volume":65,"oi":0,"ivRaw":14.913,"delta":-0.521,"gamma":0.001,"optionHigh":136.94,"optionLow":107.48,"bid":112.8,"ask":114.6,"last":107.48,"theta":-2.515,"vega":8.223,"contractSymbol":"SPXW 260805P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"put","volume":605,"oi":0,"ivRaw":14.743,"delta":-0.534,"gamma":0.001,"optionHigh":111.48,"optionLow":110.8,"bid":117,"ask":118.8,"last":110.86,"theta":-2.493,"vega":8.203,"contractSymbol":"SPXW 260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":14.587,"delta":-0.548,"gamma":0.001,"optionHigh":114.38,"optionLow":114.38,"bid":121.2,"ask":123,"last":114.38,"theta":-2.469,"vega":8.173,"contractSymbol":"SPXW 260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":14.431,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":127.4,"last":90.13,"theta":-2.444,"vega":8.133,"contractSymbol":"SPXW 260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"put","volume":3,"oi":0,"ivRaw":14.343,"delta":-0.569,"gamma":0.001,"optionHigh":128.99,"optionLow":128.87,"bid":127.8,"ask":129.6,"last":128.87,"theta":-2.428,"vega":8.108,"contractSymbol":"SPXW 260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":14.276,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.2,"ask":132,"last":119.6,"theta":-2.416,"vega":8.081,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":14.111,"delta":-0.59,"gamma":0.001,"optionHigh":161.52,"optionLow":159.52,"bid":135,"ask":136.7,"last":161.52,"theta":-2.384,"vega":8.019,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":28,"type":"put","volume":13,"oi":0,"ivRaw":13.963,"delta":-0.604,"gamma":0.001,"optionHigh":141.53,"optionLow":133.68,"bid":140,"ask":141.6,"last":134.3,"theta":-2.352,"vega":7.944,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":13.814,"delta":-0.619,"gamma":0.001,"optionHigh":139.3,"optionLow":139.3,"bid":144.6,"ask":146.6,"last":139.3,"theta":-2.317,"vega":7.858,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.677,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":151.8,"last":0,"theta":-2.282,"vega":7.761,"contractSymbol":"SPXW 260805P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.728,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":89.3,"last":74.35,"theta":-2.185,"vega":8.187,"contractSymbol":"SPXW 260806P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":13.563,"delta":-0.426,"gamma":0.001,"optionHigh":103.37,"optionLow":86.91,"bid":90.6,"ask":92.3,"last":86.91,"theta":-2.182,"vega":8.241,"contractSymbol":"SPXW 260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.518,"delta":-0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":94.2,"last":69.25,"theta":-2.185,"vega":8.266,"contractSymbol":"SPXW 260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":13.414,"delta":-0.439,"gamma":0.001,"optionHigh":106.77,"optionLow":92.92,"bid":93.9,"ask":95.5,"last":92.92,"theta":-2.179,"vega":8.288,"contractSymbol":"SPXW 260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.255,"delta":-0.453,"gamma":0.001,"optionHigh":93.13,"optionLow":93.13,"bid":97.2,"ask":98.8,"last":93.13,"theta":-2.172,"vega":8.326,"contractSymbol":"SPXW 260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"put","volume":6,"oi":0,"ivRaw":13.097,"delta":-0.467,"gamma":0.001,"optionHigh":106.8,"optionLow":103.4,"bid":100.6,"ask":102.3,"last":106.8,"theta":-2.164,"vega":8.355,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.92,"delta":-0.482,"gamma":0.001,"optionHigh":111.8,"optionLow":111.4,"bid":103.8,"ask":105.9,"last":111.8,"theta":-2.151,"vega":8.374,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":12.772,"delta":-0.496,"gamma":0.001,"optionHigh":114,"optionLow":111.3,"bid":107.6,"ask":109.7,"last":114,"theta":-2.14,"vega":8.382,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.694,"delta":-0.504,"gamma":0.001,"optionHigh":109.3,"optionLow":103,"bid":109.7,"ask":111.5,"last":103,"theta":-2.132,"vega":8.381,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.597,"delta":-0.512,"gamma":0.002,"optionHigh":112.95,"optionLow":112.95,"bid":111.6,"ask":113.2,"last":112.95,"theta":-2.121,"vega":8.378,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"put","volume":61,"oi":0,"ivRaw":15.024,"delta":-0.52,"gamma":0.001,"optionHigh":109.98,"optionLow":109.93,"bid":115.3,"ask":117.3,"last":109.98,"theta":-2.478,"vega":8.371,"contractSymbol":"SPXW 260806P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":14.876,"delta":-0.533,"gamma":0.001,"optionHigh":113.06,"optionLow":113.06,"bid":119.5,"ask":121.2,"last":113.06,"theta":-2.459,"vega":8.352,"contractSymbol":"SPXW 260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.712,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":125.8,"last":111.07,"theta":-2.435,"vega":8.323,"contractSymbol":"SPXW 260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.555,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":130,"last":101.07,"theta":-2.41,"vega":8.285,"contractSymbol":"SPXW 260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.476,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130,"ask":132,"last":104.7,"theta":-2.396,"vega":8.262,"contractSymbol":"SPXW 260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.399,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":134.3,"last":106.9,"theta":-2.382,"vega":8.236,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.244,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138.9,"last":105.8,"theta":-2.353,"vega":8.176,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":29,"type":"put","volume":7,"oi":0,"ivRaw":14.111,"delta":-0.601,"gamma":0.001,"optionHigh":159.29,"optionLow":159.29,"bid":142.2,"ask":143.8,"last":159.29,"theta":-2.324,"vega":8.105,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.963,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":148.8,"last":120.9,"theta":-2.291,"vega":8.023,"contractSymbol":"SPXW 260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.821,"delta":-0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":154,"last":0,"theta":-2.256,"vega":7.929,"contractSymbol":"SPXW 260806P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":13.486,"delta":-0.445,"gamma":0.001,"optionHigh":101.16,"optionLow":101.16,"bid":98.1,"ask":99.6,"last":101.16,"theta":-2.133,"vega":8.45,"contractSymbol":"SPXW 260807P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"put","volume":16,"oi":0,"ivRaw":13.394,"delta":-0.452,"gamma":0.001,"optionHigh":114.1,"optionLow":113.88,"bid":99.6,"ask":101.2,"last":114.1,"theta":-2.128,"vega":8.468,"contractSymbol":"SPXW 260807P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":13.322,"delta":-0.459,"gamma":0.001,"optionHigh":95.74,"optionLow":95.74,"bid":101.4,"ask":102.9,"last":95.74,"theta":-2.124,"vega":8.484,"contractSymbol":"SPXW 260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"put","volume":135,"oi":0,"ivRaw":13.24,"delta":-0.466,"gamma":0.001,"optionHigh":127.97,"optionLow":96.6,"bid":103.2,"ask":104.5,"last":96.93,"theta":-2.119,"vega":8.497,"contractSymbol":"SPXW 260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"put","volume":72,"oi":0,"ivRaw":13.155,"delta":-0.473,"gamma":0.001,"optionHigh":125.4,"optionLow":96.72,"bid":104.8,"ask":106.3,"last":100.4,"theta":-2.113,"vega":8.509,"contractSymbol":"SPXW 260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"put","volume":58,"oi":0,"ivRaw":13.077,"delta":-0.48,"gamma":0.001,"optionHigh":127.8,"optionLow":99.55,"bid":106.6,"ask":108.1,"last":99.55,"theta":-2.107,"vega":8.517,"contractSymbol":"SPXW 260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.999,"delta":-0.487,"gamma":0.001,"optionHigh":129.3,"optionLow":102.32,"bid":108.4,"ask":109.9,"last":102.32,"theta":-2.101,"vega":8.523,"contractSymbol":"SPXW 260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"put","volume":15,"oi":0,"ivRaw":12.931,"delta":-0.494,"gamma":0.001,"optionHigh":124.35,"optionLow":104.77,"bid":110.2,"ask":112,"last":106.52,"theta":-2.096,"vega":8.527,"contractSymbol":"SPXW 260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"put","volume":66,"oi":0,"ivRaw":12.822,"delta":-0.501,"gamma":0.001,"optionHigh":122.54,"optionLow":104.2,"bid":112,"ask":113.5,"last":106,"theta":-2.084,"vega":8.527,"contractSymbol":"SPXW 260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":12.749,"delta":-0.509,"gamma":0.001,"optionHigh":108.2,"optionLow":108.2,"bid":114,"ask":115.5,"last":108.2,"theta":-2.076,"vega":8.525,"contractSymbol":"SPXW 260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"put","volume":33,"oi":0,"ivRaw":12.674,"delta":-0.516,"gamma":0.001,"optionHigh":127.7,"optionLow":106.3,"bid":115.9,"ask":117.6,"last":109.25,"theta":-2.068,"vega":8.519,"contractSymbol":"SPXW 260807P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"put","volume":34,"oi":0,"ivRaw":12.566,"delta":-0.524,"gamma":0.001,"optionHigh":116.54,"optionLow":111.3,"bid":117.6,"ask":119.4,"last":112.82,"theta":-2.054,"vega":8.511,"contractSymbol":"SPXW 260807P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"put","volume":9,"oi":0,"ivRaw":15.176,"delta":-0.523,"gamma":0.001,"optionHigh":130.5,"optionLow":111.5,"bid":119.8,"ask":121.4,"last":111.7,"theta":-2.428,"vega":8.512,"contractSymbol":"SPXW 260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"put","volume":152,"oi":0,"ivRaw":15.085,"delta":-0.529,"gamma":0.001,"optionHigh":150,"optionLow":114.31,"bid":121.8,"ask":123.4,"last":117.25,"theta":-2.416,"vega":8.502,"contractSymbol":"SPXW 260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":15.014,"delta":-0.536,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":123.6,"ask":125.5,"last":143.56,"theta":-2.406,"vega":8.491,"contractSymbol":"SPXW 260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"put","volume":13,"oi":0,"ivRaw":14.94,"delta":-0.542,"gamma":0.001,"optionHigh":146.86,"optionLow":118.27,"bid":126.1,"ask":127.8,"last":118.27,"theta":-2.395,"vega":8.477,"contractSymbol":"SPXW 260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":14.855,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.8,"ask":130.2,"last":99.6,"theta":-2.381,"vega":8.461,"contractSymbol":"SPXW 260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":30,"type":"put","volume":8,"oi":0,"ivRaw":14.778,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.2,"ask":132,"last":102.2,"theta":-2.369,"vega":8.442,"contractSymbol":"SPXW 260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":30,"type":"put","volume":131,"oi":0,"ivRaw":14.715,"delta":-0.562,"gamma":0.001,"optionHigh":156.2,"optionLow":124.1,"bid":132.6,"ask":134.1,"last":125.35,"theta":-2.358,"vega":8.421,"contractSymbol":"SPXW 260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":14.63,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":136.4,"last":107.65,"theta":-2.343,"vega":8.397,"contractSymbol":"SPXW 260807P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.504,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":95.2,"last":0,"theta":-2.021,"vega":8.754,"contractSymbol":"SPXW 260810P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"put","volume":10,"oi":0,"ivRaw":13.339,"delta":-0.43,"gamma":0.001,"optionHigh":90.93,"optionLow":90.93,"bid":96.4,"ask":98.3,"last":90.93,"theta":-2.016,"vega":8.807,"contractSymbol":"SPXW 260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"put","volume":57,"oi":0,"ivRaw":13.248,"delta":-0.436,"gamma":0.001,"optionHigh":119.7,"optionLow":97.15,"bid":97.8,"ask":99.8,"last":97.15,"theta":-2.012,"vega":8.831,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.199,"delta":-0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":101.4,"last":0,"theta":-2.013,"vega":8.853,"contractSymbol":"SPXW 260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":13.018,"delta":-0.456,"gamma":0.001,"optionHigh":126.13,"optionLow":116.55,"bid":102.7,"ask":104.7,"last":126.13,"theta":-2.002,"vega":8.889,"contractSymbol":"SPXW 260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":12.867,"delta":-0.469,"gamma":0.001,"optionHigh":121.09,"optionLow":101.75,"bid":106.2,"ask":108.1,"last":101.75,"theta":-1.994,"vega":8.917,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"put","volume":13,"oi":0,"ivRaw":12.711,"delta":-0.483,"gamma":0.001,"optionHigh":124.85,"optionLow":101.39,"bid":109.7,"ask":111.6,"last":101.39,"theta":-1.984,"vega":8.935,"contractSymbol":"SPXW 260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.547,"delta":-0.497,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":115.3,"last":0,"theta":-1.971,"vega":8.942,"contractSymbol":"SPXW 260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"put","volume":42,"oi":0,"ivRaw":12.49,"delta":-0.504,"gamma":0.001,"optionHigh":125.04,"optionLow":109.1,"bid":115.3,"ask":117.4,"last":109.1,"theta":-1.966,"vega":8.941,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"put","volume":5,"oi":0,"ivRaw":12.404,"delta":-0.512,"gamma":0.001,"optionHigh":115.93,"optionLow":115.93,"bid":117.4,"ask":119,"last":115.93,"theta":-1.957,"vega":8.937,"contractSymbol":"SPXW 260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.225,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":123,"last":110.38,"theta":-1.937,"vega":8.92,"contractSymbol":"SPXW 260810P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"put","volume":651,"oi":0,"ivRaw":14.906,"delta":-0.53,"gamma":0.001,"optionHigh":136.09,"optionLow":120.75,"bid":125.1,"ask":127.1,"last":121,"theta":-2.303,"vega":8.914,"contractSymbol":"SPXW 260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":14.759,"delta":-0.543,"gamma":0.001,"optionHigh":144.9,"optionLow":144.9,"bid":129.3,"ask":131.1,"last":144.9,"theta":-2.284,"vega":8.887,"contractSymbol":"SPXW 260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.609,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":135.4,"last":106.5,"theta":-2.262,"vega":8.851,"contractSymbol":"SPXW 260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"put","volume":50,"oi":0,"ivRaw":14.537,"delta":-0.562,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":135.6,"ask":137.7,"last":143.56,"theta":-2.25,"vega":8.83,"contractSymbol":"SPXW 260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":14.461,"delta":-0.568,"gamma":0.001,"optionHigh":142.76,"optionLow":142.76,"bid":137.7,"ask":139.8,"last":142.76,"theta":-2.238,"vega":8.806,"contractSymbol":"SPXW 260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.31,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":144.5,"last":0,"theta":-2.212,"vega":8.75,"contractSymbol":"SPXW 260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":33,"type":"put","volume":16,"oi":0,"ivRaw":14.174,"delta":-0.594,"gamma":0.001,"optionHigh":160.58,"optionLow":152.28,"bid":147.5,"ask":149.2,"last":160.58,"theta":-2.187,"vega":8.684,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.037,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":154.1,"last":0,"theta":-2.158,"vega":8.607,"contractSymbol":"SPXW 260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.895,"delta":-0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.3,"ask":159.2,"last":0,"theta":-2.128,"vega":8.52,"contractSymbol":"SPXW 260810P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.559,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.7,"ask":97.4,"last":0,"theta":-1.992,"vega":8.891,"contractSymbol":"SPXW 260811P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.395,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.5,"ask":100.5,"last":0,"theta":-1.987,"vega":8.943,"contractSymbol":"SPXW 260811P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.334,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":102,"last":76.87,"theta":-1.986,"vega":8.966,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.257,"delta":-0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102,"ask":103.6,"last":0,"theta":-1.984,"vega":8.988,"contractSymbol":"SPXW 260811P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"put","volume":9,"oi":0,"ivRaw":13.078,"delta":-0.456,"gamma":0.001,"optionHigh":109.31,"optionLow":95.9,"bid":104.8,"ask":106.9,"last":95.9,"theta":-1.973,"vega":9.024,"contractSymbol":"SPXW 260811P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"put","volume":10,"oi":0,"ivRaw":12.929,"delta":-0.469,"gamma":0.001,"optionHigh":124.42,"optionLow":112.71,"bid":108.3,"ask":110.3,"last":112.71,"theta":-1.965,"vega":9.051,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":12.775,"delta":-0.483,"gamma":0.001,"optionHigh":128.12,"optionLow":128.12,"bid":111.8,"ask":113.8,"last":128.12,"theta":-1.955,"vega":9.069,"contractSymbol":"SPXW 260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.608,"delta":-0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":117.4,"last":0,"theta":-1.941,"vega":9.077,"contractSymbol":"SPXW 260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.546,"delta":-0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":119.4,"last":100.45,"theta":-1.935,"vega":9.076,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"put","volume":10,"oi":0,"ivRaw":12.473,"delta":-0.511,"gamma":0.001,"optionHigh":114.28,"optionLow":113.95,"bid":119.5,"ask":121.2,"last":113.95,"theta":-1.928,"vega":9.073,"contractSymbol":"SPXW 260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.315,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.4,"ask":125.1,"last":0,"theta":-1.911,"vega":9.057,"contractSymbol":"SPXW 260811P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"put","volume":10,"oi":0,"ivRaw":14.989,"delta":-0.529,"gamma":0.001,"optionHigh":121.93,"optionLow":121.56,"bid":127.2,"ask":129.1,"last":121.56,"theta":-2.271,"vega":9.051,"contractSymbol":"SPXW 260811P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.841,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":133.5,"last":0,"theta":-2.252,"vega":9.025,"contractSymbol":"SPXW 260811P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.673,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":137.6,"last":0,"theta":-2.228,"vega":8.991,"contractSymbol":"SPXW 260811P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.619,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139.8,"last":0,"theta":-2.219,"vega":8.97,"contractSymbol":"SPXW 260811P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.534,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.8,"ask":142.6,"last":0,"theta":-2.206,"vega":8.947,"contractSymbol":"SPXW 260811P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.398,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":146.8,"last":0,"theta":-2.182,"vega":8.893,"contractSymbol":"SPXW 260811P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.266,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.6,"ask":151.3,"last":135.5,"theta":-2.158,"vega":8.83,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.124,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":156.2,"last":0,"theta":-2.13,"vega":8.756,"contractSymbol":"SPXW 260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.988,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":161.5,"last":0,"theta":-2.101,"vega":8.671,"contractSymbol":"SPXW 260811P07570000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":15.986,"delta":-0.267,"gamma":0.001,"optionHigh":65.64,"optionLow":59.92,"bid":61.2,"ask":62.5,"last":59.92,"theta":-1.872,"vega":7.601,"contractSymbol":"SPXW 260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"put","volume":6,"oi":0,"ivRaw":15.611,"delta":-0.286,"gamma":0.001,"optionHigh":70.89,"optionLow":64.47,"bid":65.4,"ask":67.2,"last":64.47,"theta":-1.9,"vega":7.864,"contractSymbol":"SPXW 260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.286,"delta":-0.308,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.8,"ask":72.3,"last":62.77,"theta":-1.932,"vega":8.126,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":14.933,"delta":-0.33,"gamma":0.001,"optionHigh":90.9,"optionLow":90.6,"bid":76.2,"ask":77.9,"last":90.9,"theta":-1.954,"vega":8.371,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.585,"delta":-0.355,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":83.8,"last":0,"theta":-1.972,"vega":8.598,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":14.215,"delta":-0.38,"gamma":0.001,"optionHigh":94.92,"optionLow":94.19,"bid":88.7,"ask":90.3,"last":94.92,"theta":-1.98,"vega":8.799,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":13.842,"delta":-0.408,"gamma":0.001,"optionHigh":91.02,"optionLow":90.85,"bid":95.7,"ask":97.3,"last":91.02,"theta":-1.98,"vega":8.969,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":13.471,"delta":-0.438,"gamma":0.001,"optionHigh":118.53,"optionLow":98.15,"bid":103.4,"ask":104.9,"last":98.77,"theta":-1.972,"vega":9.101,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":13.059,"delta":-0.469,"gamma":0.001,"optionHigh":127.58,"optionLow":105.1,"bid":111.1,"ask":113.2,"last":105.1,"theta":-1.949,"vega":9.184,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"put","volume":10,"oi":0,"ivRaw":12.684,"delta":-0.503,"gamma":0.001,"optionHigh":139.14,"optionLow":113.7,"bid":120.2,"ask":122.3,"last":117.16,"theta":-1.92,"vega":9.209,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"put","volume":107,"oi":0,"ivRaw":15.159,"delta":-0.528,"gamma":0.001,"optionHigh":149.84,"optionLow":126.5,"bid":130,"ask":132.1,"last":127.5,"theta":-2.255,"vega":9.186,"contractSymbol":"SPXW 260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.776,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141,"ask":142.6,"last":114.5,"theta":-2.202,"vega":9.109,"contractSymbol":"SPXW 260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.441,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":154.1,"last":0,"theta":-2.145,"vega":8.975,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.107,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165,"ask":167.1,"last":0,"theta":-2.076,"vega":8.779,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.797,"delta":-0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.6,"ask":180,"last":0,"theta":-2,"vega":8.52,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.471,"delta":-0.684,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.3,"ask":194.4,"last":0,"theta":-1.91,"vega":8.192,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":13.203,"delta":-0.716,"gamma":0.001,"optionHigh":203.2,"optionLow":203.2,"bid":200.2,"ask":223.4,"last":203.2,"theta":-1.819,"vega":7.807,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.926,"delta":-0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":216.2,"ask":240.2,"last":192.6,"theta":-1.719,"vega":7.36,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.668,"delta":-0.777,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.8,"ask":257.8,"last":189,"theta":-1.613,"vega":6.862,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.434,"delta":-0.805,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":252.3,"ask":276.3,"last":202.6,"theta":-1.506,"vega":6.325,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":16.016,"delta":-0.27,"gamma":0.001,"optionHigh":61.95,"optionLow":61.95,"bid":63.2,"ask":64.6,"last":61.95,"theta":-1.861,"vega":7.756,"contractSymbol":"SPXW 260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"put","volume":3,"oi":0,"ivRaw":15.669,"delta":-0.29,"gamma":0.001,"optionHigh":68.2,"optionLow":66.55,"bid":67.8,"ask":69.4,"last":66.55,"theta":-1.891,"vega":8.02,"contractSymbol":"SPXW 260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.315,"delta":-0.311,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":74.5,"last":63.15,"theta":-1.916,"vega":8.274,"contractSymbol":"SPXW 260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":14.959,"delta":-0.333,"gamma":0.001,"optionHigh":75,"optionLow":72.7,"bid":78.3,"ask":80,"last":75,"theta":-1.937,"vega":8.515,"contractSymbol":"SPXW 260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":14.632,"delta":-0.357,"gamma":0.001,"optionHigh":79.8,"optionLow":79.8,"bid":84.5,"ask":86.3,"last":79.8,"theta":-1.956,"vega":8.741,"contractSymbol":"SPXW 260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":14.271,"delta":-0.383,"gamma":0.001,"optionHigh":108.27,"optionLow":97.76,"bid":91,"ask":92.8,"last":97.76,"theta":-1.964,"vega":8.939,"contractSymbol":"SPXW 260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":13.892,"delta":-0.41,"gamma":0.001,"optionHigh":107.58,"optionLow":107.58,"bid":97.8,"ask":99.9,"last":107.58,"theta":-1.962,"vega":9.105,"contractSymbol":"SPXW 260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":13.522,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.5,"ask":107.5,"last":0,"theta":-1.953,"vega":9.234,"contractSymbol":"SPXW 260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.139,"delta":-0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.7,"ask":115.8,"last":0,"theta":-1.933,"vega":9.316,"contractSymbol":"SPXW 260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"put","volume":13,"oi":0,"ivRaw":12.725,"delta":-0.503,"gamma":0.001,"optionHigh":125.42,"optionLow":114.16,"bid":122.5,"ask":124.4,"last":114.16,"theta":-1.899,"vega":9.34,"contractSymbol":"SPXW 260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"put","volume":7,"oi":0,"ivRaw":15.284,"delta":-0.527,"gamma":0.001,"optionHigh":159,"optionLow":135.27,"bid":132.1,"ask":134.2,"last":141.06,"theta":-2.24,"vega":9.317,"contractSymbol":"SPXW 260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.892,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":144.7,"last":0,"theta":-2.187,"vega":9.243,"contractSymbol":"SPXW 260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.551,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":156.6,"last":0,"theta":-2.13,"vega":9.112,"contractSymbol":"SPXW 260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.225,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.9,"ask":168.5,"last":0,"theta":-2.065,"vega":8.923,"contractSymbol":"SPXW 260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.904,"delta":-0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.2,"ask":181.8,"last":0,"theta":-1.99,"vega":8.67,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.558,"delta":-0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.4,"ask":196.5,"last":0,"theta":-1.901,"vega":8.347,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.262,"delta":-0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.2,"ask":224.2,"last":0,"theta":-1.809,"vega":7.965,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.022,"delta":-0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.5,"ask":241.5,"last":0,"theta":-1.717,"vega":7.534,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.764,"delta":-0.772,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234.9,"ask":258.9,"last":0,"theta":-1.615,"vega":7.046,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.524,"delta":-0.8,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":253.3,"ask":277.3,"last":0,"theta":-1.51,"vega":6.515,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":13.758,"delta":-0.422,"gamma":0.001,"optionHigh":97.34,"optionLow":94.82,"bid":102.7,"ask":104.5,"last":94.82,"theta":-1.93,"vega":9.292,"contractSymbol":"SPXW 260814P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":13.591,"delta":-0.433,"gamma":0.001,"optionHigh":127.57,"optionLow":110.07,"bid":105.5,"ask":107.5,"last":127.57,"theta":-1.923,"vega":9.341,"contractSymbol":"SPXW 260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"put","volume":14,"oi":0,"ivRaw":13.53,"delta":-0.439,"gamma":0.001,"optionHigh":126.11,"optionLow":101.61,"bid":107.5,"ask":108.9,"last":101.61,"theta":-1.922,"vega":9.363,"contractSymbol":"SPXW 260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":13.466,"delta":-0.445,"gamma":0.001,"optionHigh":132.74,"optionLow":122.62,"bid":109,"ask":110.8,"last":132.74,"theta":-1.92,"vega":9.384,"contractSymbol":"SPXW 260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"put","volume":32,"oi":0,"ivRaw":13.307,"delta":-0.457,"gamma":0.001,"optionHigh":126.07,"optionLow":104.1,"bid":112.3,"ask":113.9,"last":105.2,"theta":-1.912,"vega":9.418,"contractSymbol":"SPXW 260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"put","volume":32,"oi":0,"ivRaw":13.141,"delta":-0.47,"gamma":0.001,"optionHigh":140.21,"optionLow":106.97,"bid":115.5,"ask":117.2,"last":106.97,"theta":-1.901,"vega":9.444,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"put","volume":7,"oi":0,"ivRaw":12.997,"delta":-0.483,"gamma":0.001,"optionHigh":133.76,"optionLow":112.27,"bid":118.9,"ask":120.9,"last":112.27,"theta":-1.892,"vega":9.462,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"put","volume":5,"oi":0,"ivRaw":12.837,"delta":-0.496,"gamma":0.001,"optionHigh":124.87,"optionLow":112,"bid":122.5,"ask":124.4,"last":120,"theta":-1.878,"vega":9.469,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"put","volume":17,"oi":0,"ivRaw":12.754,"delta":-0.502,"gamma":0.001,"optionHigh":139.59,"optionLow":114.39,"bid":124.4,"ask":126.1,"last":114.39,"theta":-1.871,"vega":9.469,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.713,"delta":-0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.5,"ask":128.5,"last":112.05,"theta":-1.867,"vega":9.467,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":12.531,"delta":-0.523,"gamma":0.001,"optionHigh":132.59,"optionLow":131.54,"bid":130.1,"ask":132.1,"last":131.54,"theta":-1.848,"vega":9.453,"contractSymbol":"SPXW 260814P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"put","volume":16,"oi":0,"ivRaw":15.376,"delta":-0.526,"gamma":0.001,"optionHigh":159.62,"optionLow":125.34,"bid":134.2,"ask":135.8,"last":125.34,"theta":-2.215,"vega":9.448,"contractSymbol":"SPXW 260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"put","volume":129,"oi":0,"ivRaw":15.242,"delta":-0.537,"gamma":0.001,"optionHigh":131.45,"optionLow":131.42,"bid":138.4,"ask":140.2,"last":131.45,"theta":-2.198,"vega":9.426,"contractSymbol":"SPXW 260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":15.095,"delta":-0.549,"gamma":0.001,"optionHigh":158.98,"optionLow":144.02,"bid":142.6,"ask":144.7,"last":158.98,"theta":-2.178,"vega":9.396,"contractSymbol":"SPXW 260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":15.025,"delta":-0.554,"gamma":0.001,"optionHigh":163.15,"optionLow":146.49,"bid":144.7,"ask":146.4,"last":147.87,"theta":-2.168,"vega":9.377,"contractSymbol":"SPXW 260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":14.957,"delta":-0.56,"gamma":0.001,"optionHigh":175.66,"optionLow":139.21,"bid":146.8,"ask":148.9,"last":139.21,"theta":-2.157,"vega":9.357,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.805,"delta":-0.572,"gamma":0.001,"optionHigh":180.58,"optionLow":153.41,"bid":151,"ask":153.8,"last":180.58,"theta":-2.133,"vega":9.309,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":14.667,"delta":-0.584,"gamma":0.001,"optionHigh":163.5,"optionLow":163.5,"bid":155.9,"ask":157.7,"last":163.5,"theta":-2.11,"vega":9.252,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":37,"type":"put","volume":134,"oi":0,"ivRaw":14.531,"delta":-0.596,"gamma":0.001,"optionHigh":179.98,"optionLow":165.89,"bid":160.8,"ask":162.9,"last":179.78,"theta":-2.085,"vega":9.185,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.408,"delta":-0.608,"gamma":0.001,"optionHigh":194.8,"optionLow":194.8,"bid":165.7,"ask":167.6,"last":194.8,"theta":-2.06,"vega":9.11,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"put","volume":39,"oi":0,"ivRaw":13.222,"delta":-0.455,"gamma":0.001,"optionHigh":143.11,"optionLow":114.05,"bid":120.4,"ask":122.5,"last":114.1,"theta":-1.745,"vega":10.231,"contractSymbol":"SPX 260821P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"put","volume":46,"oi":0,"ivRaw":13.155,"delta":-0.461,"gamma":0.001,"optionHigh":136.25,"optionLow":116.6,"bid":122.1,"ask":124.2,"last":117.2,"theta":-1.742,"vega":10.246,"contractSymbol":"SPX 260821P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":0,"ivRaw":13.08,"delta":-0.466,"gamma":0.001,"optionHigh":132,"optionLow":117.4,"bid":123.7,"ask":125.9,"last":117.4,"theta":-1.737,"vega":10.259,"contractSymbol":"SPX 260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"put","volume":1366,"oi":0,"ivRaw":13.007,"delta":-0.472,"gamma":0.001,"optionHigh":148.94,"optionLow":116.62,"bid":125.4,"ask":127.6,"last":122.48,"theta":-1.733,"vega":10.27,"contractSymbol":"SPX 260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"put","volume":12,"oi":0,"ivRaw":12.945,"delta":-0.478,"gamma":0.001,"optionHigh":138.4,"optionLow":126.95,"bid":127.3,"ask":129.3,"last":133,"theta":-1.73,"vega":10.28,"contractSymbol":"SPX 260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"put","volume":35,"oi":0,"ivRaw":12.867,"delta":-0.484,"gamma":0.001,"optionHigh":148.24,"optionLow":122.3,"bid":128.9,"ask":131.1,"last":125.1,"theta":-1.724,"vega":10.286,"contractSymbol":"SPX 260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"put","volume":20,"oi":0,"ivRaw":12.796,"delta":-0.49,"gamma":0.001,"optionHigh":137.4,"optionLow":132.4,"bid":130.8,"ask":132.8,"last":133.1,"theta":-1.719,"vega":10.291,"contractSymbol":"SPX 260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"put","volume":25,"oi":0,"ivRaw":12.723,"delta":-0.496,"gamma":0.001,"optionHigh":138.5,"optionLow":126.72,"bid":132.5,"ask":134.7,"last":127.2,"theta":-1.713,"vega":10.293,"contractSymbol":"SPX 260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"put","volume":83,"oi":0,"ivRaw":12.655,"delta":-0.502,"gamma":0.001,"optionHigh":159.68,"optionLow":128.9,"bid":134.5,"ask":136.5,"last":130.28,"theta":-1.707,"vega":10.293,"contractSymbol":"SPX 260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"put","volume":26,"oi":0,"ivRaw":12.573,"delta":-0.509,"gamma":0.001,"optionHigh":153.14,"optionLow":130.6,"bid":136.2,"ask":138.4,"last":132.13,"theta":-1.7,"vega":10.29,"contractSymbol":"SPX 260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"put","volume":30,"oi":0,"ivRaw":12.514,"delta":-0.515,"gamma":0.001,"optionHigh":159.07,"optionLow":130.3,"bid":138.3,"ask":140.4,"last":130.3,"theta":-1.694,"vega":10.285,"contractSymbol":"SPX 260821P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"put","volume":48,"oi":0,"ivRaw":12.424,"delta":-0.521,"gamma":0.001,"optionHigh":148.84,"optionLow":132.1,"bid":140,"ask":142.2,"last":137.19,"theta":-1.685,"vega":10.277,"contractSymbol":"SPX 260821P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"put","volume":11,"oi":0,"ivRaw":12.364,"delta":-0.528,"gamma":0.001,"optionHigh":147.44,"optionLow":133.8,"bid":142.1,"ask":144.3,"last":135.8,"theta":-1.679,"vega":10.266,"contractSymbol":"SPX 260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"put","volume":4832,"oi":0,"ivRaw":15.506,"delta":-0.523,"gamma":0.001,"optionHigh":170.42,"optionLow":132.62,"bid":143.9,"ask":146.1,"last":141.04,"theta":-2.05,"vega":10.274,"contractSymbol":"SPX 260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":0,"ivRaw":15.438,"delta":-0.528,"gamma":0.001,"optionHigh":157.91,"optionLow":139.8,"bid":145.9,"ask":148.1,"last":139.8,"theta":-2.043,"vega":10.265,"contractSymbol":"SPX 260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"put","volume":84,"oi":0,"ivRaw":15.359,"delta":-0.533,"gamma":0.001,"optionHigh":155.34,"optionLow":138.01,"bid":148,"ask":150.1,"last":138.01,"theta":-2.034,"vega":10.254,"contractSymbol":"SPX 260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":0,"ivRaw":15.301,"delta":-0.539,"gamma":0.001,"optionHigh":142.95,"optionLow":142.95,"bid":150,"ask":152.2,"last":142.95,"theta":-2.027,"vega":10.242,"contractSymbol":"SPX 260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":0,"ivRaw":15.236,"delta":-0.544,"gamma":0.001,"optionHigh":165.87,"optionLow":157.4,"bid":152.1,"ask":154.3,"last":165.87,"theta":-2.019,"vega":10.227,"contractSymbol":"SPX 260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":44,"type":"put","volume":35,"oi":0,"ivRaw":15.159,"delta":-0.549,"gamma":0.001,"optionHigh":157.72,"optionLow":145.46,"bid":154.3,"ask":156.5,"last":145.46,"theta":-2.009,"vega":10.21,"contractSymbol":"SPX 260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":0,"ivRaw":15.098,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.4,"ask":158.6,"last":130.6,"theta":-2,"vega":10.192,"contractSymbol":"SPX 260821P07530000","inTheMoney":true}],"fetchedAt":"2026-07-08T22:30:13.073Z","delayMinutes":0,"source":"schwab"}