{"ticker":"SPX","spot":7543.64,"expirations":["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","2026-08-17","2026-08-21"],"contracts":[{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"call","volume":15802,"oi":0,"ivRaw":32.703,"delta":0.996,"gamma":0.001,"optionHigh":51.08,"optionLow":11,"bid":43.8,"ask":49.6,"last":45.2,"theta":-0.154,"vega":0.007,"contractSymbol":"SPXW 260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"call","volume":40585,"oi":0,"ivRaw":29.68,"delta":0.995,"gamma":0.001,"optionHigh":46.52,"optionLow":8.9,"bid":41.7,"ask":44.6,"last":41.7,"theta":-0.154,"vega":0.008,"contractSymbol":"SPXW 260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"call","volume":31182,"oi":0,"ivRaw":26.63,"delta":0.995,"gamma":0.001,"optionHigh":41.6,"optionLow":7.07,"bid":36.8,"ask":39,"last":37.2,"theta":-0.154,"vega":0.009,"contractSymbol":"SPXW 260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"call","volume":49039,"oi":0,"ivRaw":23.547,"delta":0.994,"gamma":0.001,"optionHigh":36.43,"optionLow":5.5,"bid":32.9,"ask":34.6,"last":32.9,"theta":-0.154,"vega":0.009,"contractSymbol":"SPXW 260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"call","volume":48998,"oi":0,"ivRaw":20.394,"delta":0.993,"gamma":0.002,"optionHigh":31.4,"optionLow":4.2,"bid":23.1,"ask":29.6,"last":27.7,"theta":-0.154,"vega":0.01,"contractSymbol":"SPXW 260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"call","volume":78432,"oi":0,"ivRaw":17.237,"delta":0.992,"gamma":0.002,"optionHigh":27,"optionLow":3.16,"bid":22.1,"ask":24.6,"last":22.9,"theta":-0.154,"vega":0.012,"contractSymbol":"SPXW 260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"call","volume":70374,"oi":0,"ivRaw":14.037,"delta":0.991,"gamma":0.003,"optionHigh":22.14,"optionLow":2.25,"bid":17.5,"ask":19.5,"last":17.9,"theta":-0.155,"vega":0.014,"contractSymbol":"SPXW 260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"call","volume":101875,"oi":0,"ivRaw":10.7,"delta":0.988,"gamma":0.005,"optionHigh":17.5,"optionLow":1.65,"bid":13,"ask":14,"last":13,"theta":-0.154,"vega":0.018,"contractSymbol":"SPXW 260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"call","volume":120640,"oi":0,"ivRaw":7.241,"delta":0.983,"gamma":0.01,"optionHigh":13,"optionLow":1.15,"bid":7.7,"ask":8.5,"last":7.9,"theta":-0.154,"vega":0.024,"contractSymbol":"SPXW 260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"call","volume":213784,"oi":0,"ivRaw":4.059,"delta":0.948,"gamma":0.046,"optionHigh":9,"optionLow":0.42,"bid":2.55,"ask":2.9,"last":2.55,"theta":-0.179,"vega":0.06,"contractSymbol":"SPXW 260709C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"call","volume":175739,"oi":0,"ivRaw":1.453,"delta":0.069,"gamma":0.16,"optionHigh":5.7,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.075,"contractSymbol":"SPXW 260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"call","volume":198899,"oi":0,"ivRaw":5.412,"delta":0.022,"gamma":0.017,"optionHigh":3.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.03,"contractSymbol":"SPXW 260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"call","volume":87386,"oi":0,"ivRaw":8.956,"delta":0.014,"gamma":0.007,"optionHigh":1.75,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW 260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"call","volume":60045,"oi":0,"ivRaw":12.323,"delta":0.01,"gamma":0.004,"optionHigh":1.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.016,"contractSymbol":"SPXW 260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"call","volume":24424,"oi":0,"ivRaw":15.605,"delta":0.009,"gamma":0.003,"optionHigh":0.82,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"call","volume":19310,"oi":0,"ivRaw":18.734,"delta":0.007,"gamma":0.002,"optionHigh":0.6,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"call","volume":13577,"oi":0,"ivRaw":21.836,"delta":0.006,"gamma":0.001,"optionHigh":0.45,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"call","volume":13991,"oi":0,"ivRaw":24.949,"delta":0.006,"gamma":0.001,"optionHigh":0.35,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":0,"type":"call","volume":7774,"oi":0,"ivRaw":27.982,"delta":0.005,"gamma":0.001,"optionHigh":0.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260709C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-09","dte":0,"type":"call","volume":7302,"oi":0,"ivRaw":30.981,"delta":0.005,"gamma":0.001,"optionHigh":0.25,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260709C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"call","volume":1585,"oi":0,"ivRaw":14.02,"delta":0.797,"gamma":0.005,"optionHigh":56.87,"optionLow":22.3,"bid":49.9,"ask":51.2,"last":53.35,"theta":-1.216,"vega":1.068,"contractSymbol":"SPXW 260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"call","volume":6433,"oi":0,"ivRaw":13.764,"delta":0.773,"gamma":0.006,"optionHigh":52.5,"optionLow":19.8,"bid":45.7,"ask":47,"last":49.92,"theta":-2.016,"vega":1.139,"contractSymbol":"SPXW 260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"call","volume":1948,"oi":0,"ivRaw":13.505,"delta":0.747,"gamma":0.006,"optionHigh":48.05,"optionLow":17.73,"bid":41.6,"ask":42.9,"last":45.67,"theta":-2.92,"vega":1.209,"contractSymbol":"SPXW 260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"call","volume":3302,"oi":0,"ivRaw":13.345,"delta":0.717,"gamma":0.007,"optionHigh":44.23,"optionLow":15.5,"bid":38,"ask":38.6,"last":40.93,"theta":-4.07,"vega":1.28,"contractSymbol":"SPXW 260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"call","volume":4760,"oi":0,"ivRaw":13.003,"delta":0.687,"gamma":0.007,"optionHigh":40,"optionLow":13.73,"bid":34.3,"ask":34.7,"last":37.08,"theta":-5.12,"vega":1.34,"contractSymbol":"SPXW 260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"call","volume":4451,"oi":0,"ivRaw":12.776,"delta":0.652,"gamma":0.008,"optionHigh":36.6,"optionLow":11.8,"bid":30.6,"ask":31,"last":32.79,"theta":-6.47,"vega":1.397,"contractSymbol":"SPXW 260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"call","volume":3946,"oi":0,"ivRaw":12.468,"delta":0.616,"gamma":0.008,"optionHigh":33.24,"optionLow":10.18,"bid":27,"ask":27.4,"last":29.35,"theta":-7.87,"vega":1.445,"contractSymbol":"SPXW 260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"call","volume":4850,"oi":0,"ivRaw":12.242,"delta":0.576,"gamma":0.008,"optionHigh":29.2,"optionLow":8.6,"bid":23.7,"ask":24.1,"last":25.85,"theta":-9.563,"vega":1.482,"contractSymbol":"SPXW 260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"call","volume":4592,"oi":0,"ivRaw":12.019,"delta":0.534,"gamma":0.009,"optionHigh":26,"optionLow":7.3,"bid":20.6,"ask":21,"last":22.59,"theta":-11.463,"vega":1.504,"contractSymbol":"SPXW 260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"call","volume":8498,"oi":0,"ivRaw":12.247,"delta":0.491,"gamma":0.009,"optionHigh":22.8,"optionLow":6.07,"bid":17.7,"ask":18.1,"last":19.43,"theta":-14.26,"vega":1.509,"contractSymbol":"SPXW 260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"call","volume":5889,"oi":0,"ivRaw":12.069,"delta":0.447,"gamma":0.009,"optionHigh":19.5,"optionLow":5,"bid":15.1,"ask":15.5,"last":16.5,"theta":-15.293,"vega":1.496,"contractSymbol":"SPXW 260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"call","volume":15757,"oi":0,"ivRaw":11.843,"delta":0.402,"gamma":0.009,"optionHigh":16.8,"optionLow":4.1,"bid":12.7,"ask":13,"last":13.93,"theta":-12.85,"vega":1.464,"contractSymbol":"SPXW 260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"call","volume":4891,"oi":0,"ivRaw":11.734,"delta":0.359,"gamma":0.008,"optionHigh":14,"optionLow":3.55,"bid":10.6,"ask":11,"last":11.45,"theta":-10.8,"vega":1.414,"contractSymbol":"SPXW 260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"call","volume":6979,"oi":0,"ivRaw":11.496,"delta":0.314,"gamma":0.008,"optionHigh":11.8,"optionLow":2.72,"bid":8.7,"ask":8.9,"last":9.39,"theta":-8.8,"vega":1.343,"contractSymbol":"SPXW 260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"call","volume":4184,"oi":0,"ivRaw":11.427,"delta":0.273,"gamma":0.008,"optionHigh":9.65,"optionLow":2.15,"bid":7.1,"ask":7.4,"last":7.5,"theta":-7.25,"vega":1.26,"contractSymbol":"SPXW 260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"call","volume":4769,"oi":0,"ivRaw":11.224,"delta":0.232,"gamma":0.007,"optionHigh":7.8,"optionLow":1.7,"bid":5.6,"ask":5.9,"last":6.1,"theta":-5.747,"vega":1.156,"contractSymbol":"SPXW 260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"call","volume":7425,"oi":0,"ivRaw":11.098,"delta":0.196,"gamma":0.007,"optionHigh":6.2,"optionLow":1.35,"bid":4.4,"ask":4.7,"last":4.71,"theta":-4.547,"vega":1.046,"contractSymbol":"SPXW 260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"call","volume":5896,"oi":0,"ivRaw":11.037,"delta":0.163,"gamma":0.006,"optionHigh":4.7,"optionLow":1.02,"bid":3.5,"ask":3.7,"last":3.58,"theta":-3.597,"vega":0.933,"contractSymbol":"SPXW 260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":1,"type":"call","volume":4866,"oi":0,"ivRaw":10.841,"delta":0.131,"gamma":0.005,"optionHigh":3.6,"optionLow":0.84,"bid":2.6,"ask":2.8,"last":2.75,"theta":-2.697,"vega":0.806,"contractSymbol":"SPXW 260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":1,"type":"call","volume":7295,"oi":0,"ivRaw":10.719,"delta":0.105,"gamma":0.004,"optionHigh":2.75,"optionLow":0.6,"bid":1.95,"ask":2.1,"last":2.1,"theta":-2.025,"vega":0.687,"contractSymbol":"SPXW 260710C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"call","volume":343,"oi":0,"ivRaw":9.348,"delta":0.72,"gamma":0.005,"optionHigh":63.89,"optionLow":32,"bid":57.1,"ask":58.5,"last":58.7,"theta":-2.026,"vega":2.627,"contractSymbol":"SPXW 260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"call","volume":622,"oi":0,"ivRaw":9.211,"delta":0.699,"gamma":0.005,"optionHigh":60.3,"optionLow":29.4,"bid":53.2,"ask":54.6,"last":56.12,"theta":-2.145,"vega":2.718,"contractSymbol":"SPXW 260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"call","volume":314,"oi":0,"ivRaw":9.057,"delta":0.677,"gamma":0.005,"optionHigh":55,"optionLow":27.8,"bid":49.9,"ask":50.3,"last":52.17,"theta":-2.248,"vega":2.802,"contractSymbol":"SPXW 260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"call","volume":1092,"oi":0,"ivRaw":8.903,"delta":0.653,"gamma":0.005,"optionHigh":52.6,"optionLow":24.6,"bid":46.2,"ask":46.6,"last":48.05,"theta":-2.342,"vega":2.88,"contractSymbol":"SPXW 260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"call","volume":398,"oi":0,"ivRaw":8.762,"delta":0.628,"gamma":0.006,"optionHigh":48.5,"optionLow":21.7,"bid":42.6,"ask":43,"last":44.68,"theta":-2.431,"vega":2.951,"contractSymbol":"SPXW 260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"call","volume":532,"oi":0,"ivRaw":8.615,"delta":0.602,"gamma":0.006,"optionHigh":45.52,"optionLow":19.5,"bid":39.1,"ask":39.5,"last":40.96,"theta":-2.503,"vega":3.012,"contractSymbol":"SPXW 260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"call","volume":1031,"oi":0,"ivRaw":8.458,"delta":0.574,"gamma":0.006,"optionHigh":40.98,"optionLow":18,"bid":35.7,"ask":36.1,"last":37.1,"theta":-2.555,"vega":3.06,"contractSymbol":"SPXW 260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"call","volume":1088,"oi":0,"ivRaw":8.323,"delta":0.545,"gamma":0.006,"optionHigh":37.8,"optionLow":16.3,"bid":32.5,"ask":32.9,"last":34.8,"theta":-2.599,"vega":3.095,"contractSymbol":"SPXW 260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"call","volume":1095,"oi":0,"ivRaw":8.173,"delta":0.515,"gamma":0.006,"optionHigh":35.17,"optionLow":14.4,"bid":29.4,"ask":29.8,"last":31.53,"theta":-2.617,"vega":3.113,"contractSymbol":"SPXW 260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"call","volume":1376,"oi":0,"ivRaw":8.038,"delta":0.483,"gamma":0.006,"optionHigh":31.72,"optionLow":12.9,"bid":26.5,"ask":26.9,"last":28.52,"theta":-2.619,"vega":3.112,"contractSymbol":"SPXW 260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"call","volume":1429,"oi":0,"ivRaw":8.87,"delta":0.456,"gamma":0.006,"optionHigh":28.9,"optionLow":11.4,"bid":23.7,"ask":24.1,"last":25,"theta":-3.003,"vega":3.097,"contractSymbol":"SPXW 260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"call","volume":2354,"oi":0,"ivRaw":8.769,"delta":0.427,"gamma":0.006,"optionHigh":26,"optionLow":9.6,"bid":21.2,"ask":21.6,"last":22.8,"theta":-2.97,"vega":3.063,"contractSymbol":"SPXW 260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"call","volume":449,"oi":0,"ivRaw":8.621,"delta":0.397,"gamma":0.006,"optionHigh":23.3,"optionLow":8.7,"bid":18.7,"ask":19.1,"last":20.2,"theta":-2.893,"vega":3.011,"contractSymbol":"SPXW 260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"call","volume":407,"oi":0,"ivRaw":8.519,"delta":0.367,"gamma":0.006,"optionHigh":20.76,"optionLow":7.7,"bid":16.5,"ask":16.9,"last":17.8,"theta":-2.816,"vega":2.942,"contractSymbol":"SPXW 260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"call","volume":418,"oi":0,"ivRaw":8.414,"delta":0.337,"gamma":0.006,"optionHigh":18.2,"optionLow":6.8,"bid":14.5,"ask":14.8,"last":15.29,"theta":-2.714,"vega":2.854,"contractSymbol":"SPXW 260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"call","volume":584,"oi":0,"ivRaw":8.306,"delta":0.308,"gamma":0.005,"optionHigh":15.8,"optionLow":5.8,"bid":12.6,"ask":12.9,"last":13.7,"theta":-2.59,"vega":2.748,"contractSymbol":"SPXW 260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"call","volume":1288,"oi":0,"ivRaw":8.215,"delta":0.279,"gamma":0.005,"optionHigh":13.9,"optionLow":4.8,"bid":10.9,"ask":11.2,"last":11.5,"theta":-2.455,"vega":2.626,"contractSymbol":"SPXW 260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"call","volume":637,"oi":0,"ivRaw":8.102,"delta":0.251,"gamma":0.005,"optionHigh":12.2,"optionLow":3.97,"bid":9.3,"ask":9.6,"last":10.03,"theta":-2.293,"vega":2.487,"contractSymbol":"SPXW 260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":4,"type":"call","volume":308,"oi":0,"ivRaw":8.008,"delta":0.224,"gamma":0.005,"optionHigh":10.1,"optionLow":3.3,"bid":7.9,"ask":8.2,"last":8.5,"theta":-2.126,"vega":2.336,"contractSymbol":"SPXW 260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":4,"type":"call","volume":636,"oi":0,"ivRaw":7.894,"delta":0.197,"gamma":0.005,"optionHigh":8.51,"optionLow":2.95,"bid":6.6,"ask":6.9,"last":6.91,"theta":-1.94,"vega":2.17,"contractSymbol":"SPXW 260713C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"call","volume":122,"oi":0,"ivRaw":10.499,"delta":0.679,"gamma":0.004,"optionHigh":68.15,"optionLow":42.8,"bid":64.9,"ask":65.4,"last":66.4,"theta":-2.565,"vega":3.13,"contractSymbol":"SPXW 260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"call","volume":467,"oi":0,"ivRaw":10.367,"delta":0.661,"gamma":0.004,"optionHigh":67.15,"optionLow":38.1,"bid":61.2,"ask":61.7,"last":64.85,"theta":-2.632,"vega":3.199,"contractSymbol":"SPXW 260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"call","volume":129,"oi":0,"ivRaw":10.24,"delta":0.642,"gamma":0.004,"optionHigh":59.62,"optionLow":42,"bid":57.5,"ask":58,"last":58.3,"theta":-2.695,"vega":3.264,"contractSymbol":"SPXW 260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"call","volume":359,"oi":0,"ivRaw":10.101,"delta":0.623,"gamma":0.004,"optionHigh":59.5,"optionLow":31.8,"bid":53.9,"ask":54.4,"last":55.4,"theta":-2.745,"vega":3.322,"contractSymbol":"SPXW 260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"call","volume":116,"oi":0,"ivRaw":9.98,"delta":0.602,"gamma":0.004,"optionHigh":55.4,"optionLow":34.5,"bid":50.5,"ask":51,"last":49.72,"theta":-2.793,"vega":3.374,"contractSymbol":"SPXW 260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"call","volume":250,"oi":0,"ivRaw":9.857,"delta":0.581,"gamma":0.005,"optionHigh":53.5,"optionLow":27,"bid":47.1,"ask":47.6,"last":49.9,"theta":-2.83,"vega":3.417,"contractSymbol":"SPXW 260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"call","volume":1023,"oi":0,"ivRaw":9.721,"delta":0.559,"gamma":0.005,"optionHigh":50.11,"optionLow":26.2,"bid":43.8,"ask":44.3,"last":44.1,"theta":-2.852,"vega":3.451,"contractSymbol":"SPXW 260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"call","volume":155,"oi":0,"ivRaw":9.581,"delta":0.536,"gamma":0.005,"optionHigh":45.7,"optionLow":27.71,"bid":40.7,"ask":41.2,"last":41.62,"theta":-2.861,"vega":3.475,"contractSymbol":"SPXW 260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"call","volume":1096,"oi":0,"ivRaw":9.466,"delta":0.512,"gamma":0.005,"optionHigh":42.01,"optionLow":21.6,"bid":37.6,"ask":38.1,"last":36.3,"theta":-2.868,"vega":3.488,"contractSymbol":"SPXW 260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"call","volume":383,"oi":0,"ivRaw":9.346,"delta":0.488,"gamma":0.005,"optionHigh":40.25,"optionLow":20,"bid":34.7,"ask":35.2,"last":34.9,"theta":-2.859,"vega":3.488,"contractSymbol":"SPXW 260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"call","volume":170,"oi":0,"ivRaw":10.285,"delta":0.467,"gamma":0.004,"optionHigh":36.5,"optionLow":20.49,"bid":31.9,"ask":32.4,"last":34.25,"theta":-3.228,"vega":3.479,"contractSymbol":"SPXW 260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"call","volume":899,"oi":0,"ivRaw":10.158,"delta":0.445,"gamma":0.004,"optionHigh":34.5,"optionLow":15.9,"bid":29.2,"ask":29.7,"last":30.62,"theta":-3.188,"vega":3.457,"contractSymbol":"SPXW 260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"call","volume":67,"oi":0,"ivRaw":10.054,"delta":0.422,"gamma":0.004,"optionHigh":31.61,"optionLow":15.55,"bid":26.7,"ask":27.2,"last":28.93,"theta":-3.142,"vega":3.423,"contractSymbol":"SPXW 260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"call","volume":1558,"oi":0,"ivRaw":9.932,"delta":0.398,"gamma":0.004,"optionHigh":29,"optionLow":14,"bid":24.3,"ask":24.7,"last":25.52,"theta":-3.076,"vega":3.377,"contractSymbol":"SPXW 260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"call","volume":100,"oi":0,"ivRaw":9.847,"delta":0.376,"gamma":0.004,"optionHigh":26.5,"optionLow":12.6,"bid":22.1,"ask":22.5,"last":23.93,"theta":-3.012,"vega":3.32,"contractSymbol":"SPXW 260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"call","volume":193,"oi":0,"ivRaw":9.725,"delta":0.352,"gamma":0.004,"optionHigh":23.74,"optionLow":10.7,"bid":19.9,"ask":20.3,"last":21.15,"theta":-2.919,"vega":3.248,"contractSymbol":"SPXW 260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"call","volume":967,"oi":0,"ivRaw":9.627,"delta":0.329,"gamma":0.004,"optionHigh":22.01,"optionLow":9.78,"bid":17.9,"ask":18.3,"last":18.83,"theta":-2.823,"vega":3.165,"contractSymbol":"SPXW 260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"call","volume":305,"oi":0,"ivRaw":9.52,"delta":0.306,"gamma":0.004,"optionHigh":19.7,"optionLow":8,"bid":16,"ask":16.4,"last":17.1,"theta":-2.712,"vega":3.069,"contractSymbol":"SPXW 260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":5,"type":"call","volume":134,"oi":0,"ivRaw":9.422,"delta":0.283,"gamma":0.004,"optionHigh":17.75,"optionLow":7.4,"bid":14.3,"ask":14.6,"last":15.21,"theta":-2.594,"vega":2.962,"contractSymbol":"SPXW 260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":5,"type":"call","volume":477,"oi":0,"ivRaw":9.333,"delta":0.261,"gamma":0.004,"optionHigh":15.6,"optionLow":6.7,"bid":12.7,"ask":13,"last":13.44,"theta":-2.468,"vega":2.845,"contractSymbol":"SPXW 260714C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"call","volume":45,"oi":0,"ivRaw":10.85,"delta":0.658,"gamma":0.004,"optionHigh":71.7,"optionLow":48.5,"bid":69.8,"ask":70.3,"last":70.6,"theta":-2.564,"vega":3.521,"contractSymbol":"SPXW 260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"call","volume":458,"oi":0,"ivRaw":10.717,"delta":0.642,"gamma":0.004,"optionHigh":72.43,"optionLow":42,"bid":66.1,"ask":66.6,"last":70,"theta":-2.605,"vega":3.581,"contractSymbol":"SPXW 260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"call","volume":88,"oi":0,"ivRaw":10.591,"delta":0.625,"gamma":0.004,"optionHigh":67.38,"optionLow":43.89,"bid":62.5,"ask":63,"last":67.38,"theta":-2.644,"vega":3.637,"contractSymbol":"SPXW 260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"call","volume":235,"oi":0,"ivRaw":10.468,"delta":0.607,"gamma":0.004,"optionHigh":65.1,"optionLow":37.5,"bid":59,"ask":59.5,"last":58.75,"theta":-2.676,"vega":3.687,"contractSymbol":"SPXW 260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"call","volume":80,"oi":0,"ivRaw":10.352,"delta":0.589,"gamma":0.004,"optionHigh":60.58,"optionLow":41,"bid":55.5,"ask":56.1,"last":56.8,"theta":-2.706,"vega":3.732,"contractSymbol":"SPXW 260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"call","volume":699,"oi":0,"ivRaw":10.212,"delta":0.57,"gamma":0.004,"optionHigh":58.15,"optionLow":32.05,"bid":52.2,"ask":52.7,"last":50.5,"theta":-2.72,"vega":3.768,"contractSymbol":"SPXW 260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"call","volume":187,"oi":0,"ivRaw":10.101,"delta":0.55,"gamma":0.004,"optionHigh":53.6,"optionLow":33.6,"bid":48.9,"ask":49.5,"last":51.7,"theta":-2.736,"vega":3.797,"contractSymbol":"SPXW 260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"call","volume":168,"oi":0,"ivRaw":9.963,"delta":0.53,"gamma":0.004,"optionHigh":51,"optionLow":27.55,"bid":45.8,"ask":46.3,"last":47.61,"theta":-2.735,"vega":3.817,"contractSymbol":"SPXW 260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"call","volume":113,"oi":0,"ivRaw":9.854,"delta":0.509,"gamma":0.004,"optionHigh":48.87,"optionLow":27.6,"bid":42.8,"ask":43.3,"last":43.6,"theta":-2.735,"vega":3.827,"contractSymbol":"SPXW 260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"call","volume":236,"oi":0,"ivRaw":9.714,"delta":0.488,"gamma":0.004,"optionHigh":45.8,"optionLow":24.5,"bid":39.9,"ask":40.3,"last":40.6,"theta":-2.713,"vega":3.826,"contractSymbol":"SPXW 260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"call","volume":774,"oi":0,"ivRaw":10.768,"delta":0.47,"gamma":0.004,"optionHigh":41.91,"optionLow":23.43,"bid":37,"ask":37.5,"last":36.46,"theta":-3.083,"vega":3.818,"contractSymbol":"SPXW 260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"call","volume":657,"oi":0,"ivRaw":10.644,"delta":0.451,"gamma":0.004,"optionHigh":39.4,"optionLow":20.1,"bid":34.3,"ask":34.7,"last":33.64,"theta":-3.047,"vega":3.799,"contractSymbol":"SPXW 260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"call","volume":116,"oi":0,"ivRaw":10.533,"delta":0.431,"gamma":0.004,"optionHigh":36.48,"optionLow":18.12,"bid":31.7,"ask":32.1,"last":31.82,"theta":-3.006,"vega":3.771,"contractSymbol":"SPXW 260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"call","volume":94,"oi":0,"ivRaw":10.419,"delta":0.41,"gamma":0.004,"optionHigh":33.18,"optionLow":17.18,"bid":29.2,"ask":29.6,"last":29.79,"theta":-2.955,"vega":3.732,"contractSymbol":"SPXW 260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"call","volume":252,"oi":0,"ivRaw":10.321,"delta":0.39,"gamma":0.004,"optionHigh":30.1,"optionLow":15.09,"bid":26.8,"ask":27.3,"last":27.35,"theta":-2.901,"vega":3.683,"contractSymbol":"SPXW 260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"call","volume":100,"oi":0,"ivRaw":10.205,"delta":0.369,"gamma":0.004,"optionHigh":28.76,"optionLow":14.6,"bid":24.5,"ask":25,"last":24.56,"theta":-2.829,"vega":3.622,"contractSymbol":"SPXW 260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"call","volume":141,"oi":0,"ivRaw":10.1,"delta":0.349,"gamma":0.004,"optionHigh":26.3,"optionLow":12.53,"bid":22.4,"ask":22.8,"last":23.62,"theta":-2.753,"vega":3.551,"contractSymbol":"SPXW 260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"call","volume":259,"oi":0,"ivRaw":9.993,"delta":0.328,"gamma":0.004,"optionHigh":23.22,"optionLow":11.31,"bid":20.3,"ask":20.8,"last":20.7,"theta":-2.666,"vega":3.469,"contractSymbol":"SPXW 260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":6,"type":"call","volume":86,"oi":0,"ivRaw":9.881,"delta":0.308,"gamma":0.004,"optionHigh":21.49,"optionLow":10.65,"bid":18.4,"ask":18.8,"last":18.69,"theta":-2.57,"vega":3.376,"contractSymbol":"SPXW 260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":6,"type":"call","volume":229,"oi":0,"ivRaw":9.782,"delta":0.288,"gamma":0.004,"optionHigh":20,"optionLow":9.38,"bid":16.6,"ask":17,"last":15.6,"theta":-2.47,"vega":3.274,"contractSymbol":"SPXW 260715C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"call","volume":37,"oi":0,"ivRaw":11.062,"delta":0.645,"gamma":0.003,"optionHigh":79.8,"optionLow":51.58,"bid":74.5,"ask":75,"last":79.8,"theta":-2.542,"vega":3.86,"contractSymbol":"SPXW 260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"call","volume":163,"oi":0,"ivRaw":10.949,"delta":0.63,"gamma":0.003,"optionHigh":76.6,"optionLow":48.3,"bid":70.9,"ask":71.4,"last":72.2,"theta":-2.575,"vega":3.916,"contractSymbol":"SPXW 260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"call","volume":45,"oi":0,"ivRaw":10.83,"delta":0.614,"gamma":0.003,"optionHigh":67.31,"optionLow":47.1,"bid":67.3,"ask":67.8,"last":66.41,"theta":-2.601,"vega":3.967,"contractSymbol":"SPXW 260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"call","volume":148,"oi":0,"ivRaw":10.717,"delta":0.598,"gamma":0.003,"optionHigh":67.59,"optionLow":43.5,"bid":63.8,"ask":64.4,"last":64.7,"theta":-2.623,"vega":4.012,"contractSymbol":"SPXW 260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"call","volume":70,"oi":0,"ivRaw":10.598,"delta":0.581,"gamma":0.004,"optionHigh":64.54,"optionLow":44.8,"bid":60.4,"ask":61,"last":61,"theta":-2.639,"vega":4.052,"contractSymbol":"SPXW 260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"call","volume":181,"oi":0,"ivRaw":10.461,"delta":0.564,"gamma":0.004,"optionHigh":61.14,"optionLow":43.08,"bid":57.1,"ask":57.6,"last":57.5,"theta":-2.642,"vega":4.084,"contractSymbol":"SPXW 260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"call","volume":240,"oi":0,"ivRaw":10.351,"delta":0.546,"gamma":0.004,"optionHigh":59.9,"optionLow":34.5,"bid":53.9,"ask":54.4,"last":54.8,"theta":-2.649,"vega":4.11,"contractSymbol":"SPXW 260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"call","volume":69,"oi":0,"ivRaw":10.232,"delta":0.528,"gamma":0.004,"optionHigh":56.35,"optionLow":33.4,"bid":50.7,"ask":51.3,"last":51.6,"theta":-2.647,"vega":4.128,"contractSymbol":"SPXW 260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"call","volume":215,"oi":0,"ivRaw":10.117,"delta":0.509,"gamma":0.004,"optionHigh":52.83,"optionLow":30.34,"bid":47.7,"ask":48.2,"last":49.76,"theta":-2.639,"vega":4.137,"contractSymbol":"SPXW 260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"call","volume":167,"oi":0,"ivRaw":9.988,"delta":0.49,"gamma":0.004,"optionHigh":50.2,"optionLow":29.75,"bid":44.7,"ask":45.2,"last":45.16,"theta":-2.619,"vega":4.138,"contractSymbol":"SPXW 260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"call","volume":133,"oi":0,"ivRaw":11.135,"delta":0.474,"gamma":0.003,"optionHigh":47.6,"optionLow":26.9,"bid":41.9,"ask":42.4,"last":44.17,"theta":-2.985,"vega":4.131,"contractSymbol":"SPXW 260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"call","volume":1067,"oi":0,"ivRaw":11.014,"delta":0.457,"gamma":0.003,"optionHigh":44.6,"optionLow":24.42,"bid":39.1,"ask":39.6,"last":41.7,"theta":-2.952,"vega":4.115,"contractSymbol":"SPXW 260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"call","volume":79,"oi":0,"ivRaw":10.895,"delta":0.439,"gamma":0.003,"optionHigh":41.8,"optionLow":22.24,"bid":36.4,"ask":36.9,"last":35.78,"theta":-2.913,"vega":4.091,"contractSymbol":"SPXW 260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"call","volume":227,"oi":0,"ivRaw":10.801,"delta":0.421,"gamma":0.003,"optionHigh":39,"optionLow":20.9,"bid":33.9,"ask":34.4,"last":35.84,"theta":-2.875,"vega":4.058,"contractSymbol":"SPXW 260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"call","volume":60,"oi":0,"ivRaw":10.687,"delta":0.402,"gamma":0.003,"optionHigh":36.4,"optionLow":19.2,"bid":31.4,"ask":31.9,"last":31.85,"theta":-2.823,"vega":4.015,"contractSymbol":"SPXW 260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"call","volume":412,"oi":0,"ivRaw":10.572,"delta":0.384,"gamma":0.003,"optionHigh":32.09,"optionLow":17.22,"bid":29,"ask":29.5,"last":29.82,"theta":-2.764,"vega":3.963,"contractSymbol":"SPXW 260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"call","volume":122,"oi":0,"ivRaw":10.482,"delta":0.366,"gamma":0.003,"optionHigh":31.2,"optionLow":15.85,"bid":26.8,"ask":27.3,"last":28.46,"theta":-2.705,"vega":3.903,"contractSymbol":"SPXW 260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"call","volume":116,"oi":0,"ivRaw":10.367,"delta":0.347,"gamma":0.003,"optionHigh":29,"optionLow":15.34,"bid":24.6,"ask":25.1,"last":23.4,"theta":-2.632,"vega":3.831,"contractSymbol":"SPXW 260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":7,"type":"call","volume":79,"oi":0,"ivRaw":10.265,"delta":0.328,"gamma":0.003,"optionHigh":26.5,"optionLow":14.2,"bid":22.6,"ask":23,"last":24.05,"theta":-2.555,"vega":3.751,"contractSymbol":"SPXW 260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":7,"type":"call","volume":287,"oi":0,"ivRaw":10.177,"delta":0.31,"gamma":0.003,"optionHigh":23.7,"optionLow":11.95,"bid":20.7,"ask":21.1,"last":20.12,"theta":-2.477,"vega":3.662,"contractSymbol":"SPXW 260716C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"call","volume":89,"oi":0,"ivRaw":11.104,"delta":0.643,"gamma":0.003,"optionHigh":79.09,"optionLow":57.27,"bid":78.3,"ask":79.5,"last":79.09,"theta":-2.603,"vega":4.064,"contractSymbol":"SPX 260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"call","volume":1204,"oi":0,"ivRaw":10.995,"delta":0.629,"gamma":0.003,"optionHigh":81.68,"optionLow":51.3,"bid":74.6,"ask":75.8,"last":78.8,"theta":-2.627,"vega":4.119,"contractSymbol":"SPX 260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"call","volume":600,"oi":0,"ivRaw":10.894,"delta":0.614,"gamma":0.003,"optionHigh":72.03,"optionLow":53.33,"bid":71.1,"ask":72.3,"last":72.03,"theta":-2.649,"vega":4.169,"contractSymbol":"SPX 260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"call","volume":422,"oi":0,"ivRaw":10.773,"delta":0.599,"gamma":0.003,"optionHigh":73.35,"optionLow":49.7,"bid":67.7,"ask":68.8,"last":68.67,"theta":-2.66,"vega":4.214,"contractSymbol":"SPX 260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"call","volume":223,"oi":0,"ivRaw":10.65,"delta":0.583,"gamma":0.003,"optionHigh":69.85,"optionLow":49.42,"bid":64.2,"ask":65.3,"last":65.2,"theta":-2.667,"vega":4.254,"contractSymbol":"SPX 260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"call","volume":69,"oi":0,"ivRaw":10.532,"delta":0.567,"gamma":0.003,"optionHigh":66.29,"optionLow":40.5,"bid":60.9,"ask":62,"last":61.8,"theta":-2.67,"vega":4.288,"contractSymbol":"SPX 260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"call","volume":36,"oi":0,"ivRaw":10.419,"delta":0.55,"gamma":0.003,"optionHigh":62.98,"optionLow":43.9,"bid":57.6,"ask":58.8,"last":58.2,"theta":-2.67,"vega":4.315,"contractSymbol":"SPX 260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"call","volume":77,"oi":0,"ivRaw":10.298,"delta":0.533,"gamma":0.004,"optionHigh":59.74,"optionLow":43.4,"bid":54.5,"ask":55.6,"last":57.19,"theta":-2.662,"vega":4.334,"contractSymbol":"SPX 260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"call","volume":24,"oi":0,"ivRaw":10.181,"delta":0.515,"gamma":0.004,"optionHigh":51.5,"optionLow":38.7,"bid":51.4,"ask":52.5,"last":51.5,"theta":-2.649,"vega":4.346,"contractSymbol":"SPX 260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"call","volume":87,"oi":0,"ivRaw":10.069,"delta":0.497,"gamma":0.004,"optionHigh":53.85,"optionLow":32.4,"bid":48.4,"ask":49.5,"last":47,"theta":-2.632,"vega":4.349,"contractSymbol":"SPX 260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"call","volume":35,"oi":0,"ivRaw":11.278,"delta":0.482,"gamma":0.003,"optionHigh":51.5,"optionLow":30.1,"bid":45.4,"ask":46.4,"last":47,"theta":-2.995,"vega":4.345,"contractSymbol":"SPX 260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"call","volume":6741,"oi":0,"ivRaw":11.195,"delta":0.465,"gamma":0.003,"optionHigh":48.4,"optionLow":27.9,"bid":42.7,"ask":43.7,"last":44.52,"theta":-2.973,"vega":4.333,"contractSymbol":"SPX 260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"call","volume":264,"oi":0,"ivRaw":11.081,"delta":0.449,"gamma":0.003,"optionHigh":44.43,"optionLow":29.5,"bid":39.9,"ask":41,"last":41.77,"theta":-2.935,"vega":4.314,"contractSymbol":"SPX 260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"call","volume":46,"oi":0,"ivRaw":10.946,"delta":0.431,"gamma":0.003,"optionHigh":42.05,"optionLow":27.2,"bid":37.2,"ask":38.2,"last":36.55,"theta":-2.886,"vega":4.285,"contractSymbol":"SPX 260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"call","volume":59,"oi":0,"ivRaw":10.86,"delta":0.414,"gamma":0.003,"optionHigh":38.4,"optionLow":25.4,"bid":34.7,"ask":35.8,"last":33.6,"theta":-2.845,"vega":4.249,"contractSymbol":"SPX 260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"call","volume":16,"oi":0,"ivRaw":10.741,"delta":0.397,"gamma":0.003,"optionHigh":34.32,"optionLow":20.5,"bid":32.2,"ask":33.3,"last":34.32,"theta":-2.787,"vega":4.204,"contractSymbol":"SPX 260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"call","volume":1913,"oi":0,"ivRaw":10.651,"delta":0.38,"gamma":0.003,"optionHigh":34.4,"optionLow":20.7,"bid":29.9,"ask":31,"last":32,"theta":-2.734,"vega":4.15,"contractSymbol":"SPX 260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"call","volume":42,"oi":0,"ivRaw":10.536,"delta":0.362,"gamma":0.003,"optionHigh":31.46,"optionLow":18.15,"bid":27.6,"ask":28.7,"last":27.9,"theta":-2.666,"vega":4.087,"contractSymbol":"SPX 260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":8,"type":"call","volume":85,"oi":0,"ivRaw":10.434,"delta":0.344,"gamma":0.003,"optionHigh":29.11,"optionLow":17.1,"bid":25.5,"ask":26.5,"last":24.6,"theta":-2.596,"vega":4.015,"contractSymbol":"SPX 260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":8,"type":"call","volume":1065,"oi":0,"ivRaw":10.347,"delta":0.327,"gamma":0.003,"optionHigh":27.1,"optionLow":15.3,"bid":23.5,"ask":24.5,"last":25.45,"theta":-2.525,"vega":3.935,"contractSymbol":"SPX 260717C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"call","volume":11,"oi":0,"ivRaw":10.475,"delta":0.623,"gamma":0.003,"optionHigh":84.8,"optionLow":61,"bid":85.4,"ask":86.2,"last":84.8,"theta":-2.015,"vega":4.948,"contractSymbol":"SPXW 260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"call","volume":43,"oi":0,"ivRaw":10.382,"delta":0.61,"gamma":0.003,"optionHigh":86.04,"optionLow":58.4,"bid":81.8,"ask":82.7,"last":82.9,"theta":-2.027,"vega":4.999,"contractSymbol":"SPXW 260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"call","volume":8,"oi":0,"ivRaw":10.289,"delta":0.596,"gamma":0.003,"optionHigh":84.4,"optionLow":55,"bid":78.3,"ask":79.2,"last":84.4,"theta":-2.038,"vega":5.046,"contractSymbol":"SPXW 260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"call","volume":33,"oi":0,"ivRaw":10.174,"delta":0.582,"gamma":0.003,"optionHigh":78,"optionLow":52.9,"bid":74.9,"ask":75.8,"last":77,"theta":-2.041,"vega":5.086,"contractSymbol":"SPXW 260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"call","volume":23,"oi":0,"ivRaw":10.076,"delta":0.568,"gamma":0.003,"optionHigh":73.38,"optionLow":51.3,"bid":71.6,"ask":72.3,"last":72.38,"theta":-2.044,"vega":5.122,"contractSymbol":"SPXW 260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"call","volume":80,"oi":0,"ivRaw":9.963,"delta":0.554,"gamma":0.003,"optionHigh":73.27,"optionLow":52.1,"bid":68.2,"ask":69.1,"last":67.61,"theta":-2.042,"vega":5.151,"contractSymbol":"SPXW 260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"call","volume":41,"oi":0,"ivRaw":9.866,"delta":0.539,"gamma":0.003,"optionHigh":71.13,"optionLow":46.99,"bid":65,"ask":65.8,"last":64.88,"theta":-2.04,"vega":5.174,"contractSymbol":"SPXW 260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"call","volume":135,"oi":0,"ivRaw":9.764,"delta":0.523,"gamma":0.003,"optionHigh":64.85,"optionLow":59.9,"bid":61.8,"ask":62.7,"last":64.53,"theta":-2.033,"vega":5.189,"contractSymbol":"SPXW 260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"call","volume":64,"oi":0,"ivRaw":9.66,"delta":0.508,"gamma":0.003,"optionHigh":59.6,"optionLow":39.95,"bid":58.7,"ask":59.6,"last":59.6,"theta":-2.022,"vega":5.198,"contractSymbol":"SPXW 260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"call","volume":41,"oi":0,"ivRaw":9.536,"delta":0.492,"gamma":0.003,"optionHigh":61.6,"optionLow":44.4,"bid":55.7,"ask":56.6,"last":54.35,"theta":-2.003,"vega":5.198,"contractSymbol":"SPXW 260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"call","volume":21,"oi":0,"ivRaw":11.021,"delta":0.48,"gamma":0.003,"optionHigh":57.54,"optionLow":41.49,"bid":52.8,"ask":53.6,"last":52.5,"theta":-2.37,"vega":5.192,"contractSymbol":"SPXW 260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"call","volume":133,"oi":0,"ivRaw":10.921,"delta":0.466,"gamma":0.003,"optionHigh":55.35,"optionLow":33.9,"bid":50,"ask":50.7,"last":50.69,"theta":-2.348,"vega":5.18,"contractSymbol":"SPXW 260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"call","volume":13,"oi":0,"ivRaw":10.816,"delta":0.451,"gamma":0.003,"optionHigh":51.08,"optionLow":45.42,"bid":47.1,"ask":48,"last":47.45,"theta":-2.322,"vega":5.16,"contractSymbol":"SPXW 260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"call","volume":55,"oi":0,"ivRaw":10.716,"delta":0.437,"gamma":0.003,"optionHigh":48.93,"optionLow":34.55,"bid":44.4,"ask":45.3,"last":44.97,"theta":-2.294,"vega":5.134,"contractSymbol":"SPXW 260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"call","volume":37,"oi":0,"ivRaw":10.62,"delta":0.422,"gamma":0.003,"optionHigh":46.81,"optionLow":32.44,"bid":41.8,"ask":42.7,"last":43.1,"theta":-2.263,"vega":5.1,"contractSymbol":"SPXW 260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"call","volume":18,"oi":0,"ivRaw":10.519,"delta":0.407,"gamma":0.003,"optionHigh":42.72,"optionLow":30.9,"bid":39.3,"ask":40.1,"last":39.27,"theta":-2.228,"vega":5.058,"contractSymbol":"SPXW 260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"call","volume":38,"oi":0,"ivRaw":10.434,"delta":0.392,"gamma":0.003,"optionHigh":41.05,"optionLow":27.78,"bid":36.9,"ask":37.7,"last":36.63,"theta":-2.193,"vega":5.008,"contractSymbol":"SPXW 260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"call","volume":182,"oi":0,"ivRaw":10.332,"delta":0.377,"gamma":0.003,"optionHigh":38.77,"optionLow":26.83,"bid":34.6,"ask":35.2,"last":35.8,"theta":-2.15,"vega":4.95,"contractSymbol":"SPXW 260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":11,"type":"call","volume":13,"oi":0,"ivRaw":10.253,"delta":0.362,"gamma":0.003,"optionHigh":36.59,"optionLow":22.43,"bid":32.3,"ask":33.1,"last":32.87,"theta":-2.109,"vega":4.885,"contractSymbol":"SPXW 260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":11,"type":"call","volume":88,"oi":0,"ivRaw":10.148,"delta":0.346,"gamma":0.003,"optionHigh":32.92,"optionLow":24.31,"bid":30.1,"ask":30.8,"last":29.4,"theta":-2.058,"vega":4.81,"contractSymbol":"SPXW 260720C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"call","volume":18,"oi":0,"ivRaw":10.682,"delta":0.616,"gamma":0.003,"optionHigh":87.2,"optionLow":66.4,"bid":89.5,"ask":90.4,"last":87.2,"theta":-2.005,"vega":5.199,"contractSymbol":"SPXW 260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"call","volume":41,"oi":0,"ivRaw":10.579,"delta":0.603,"gamma":0.003,"optionHigh":93.38,"optionLow":65,"bid":86,"ask":86.9,"last":86.8,"theta":-2.012,"vega":5.246,"contractSymbol":"SPXW 260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"call","volume":12,"oi":0,"ivRaw":10.483,"delta":0.591,"gamma":0.003,"optionHigh":84.7,"optionLow":66.6,"bid":82.5,"ask":83.4,"last":84.7,"theta":-2.018,"vega":5.289,"contractSymbol":"SPXW 260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"call","volume":28,"oi":0,"ivRaw":10.377,"delta":0.578,"gamma":0.003,"optionHigh":86.28,"optionLow":62.9,"bid":79.1,"ask":80,"last":79.62,"theta":-2.02,"vega":5.327,"contractSymbol":"SPXW 260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":0,"ivRaw":10.278,"delta":0.564,"gamma":0.003,"optionHigh":81.9,"optionLow":76.6,"bid":75.7,"ask":76.6,"last":76.7,"theta":-2.02,"vega":5.36,"contractSymbol":"SPXW 260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"call","volume":26,"oi":0,"ivRaw":10.177,"delta":0.551,"gamma":0.003,"optionHigh":77.65,"optionLow":54.93,"bid":72.4,"ask":73.3,"last":73.07,"theta":-2.018,"vega":5.387,"contractSymbol":"SPXW 260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"call","volume":55,"oi":0,"ivRaw":10.072,"delta":0.537,"gamma":0.003,"optionHigh":72.46,"optionLow":48.5,"bid":69.2,"ask":70,"last":72.46,"theta":-2.012,"vega":5.408,"contractSymbol":"SPXW 260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"call","volume":134,"oi":0,"ivRaw":9.973,"delta":0.522,"gamma":0.003,"optionHigh":71.44,"optionLow":60.2,"bid":66,"ask":66.9,"last":68.58,"theta":-2.005,"vega":5.423,"contractSymbol":"SPXW 260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"call","volume":16,"oi":0,"ivRaw":9.871,"delta":0.508,"gamma":0.003,"optionHigh":69,"optionLow":55,"bid":62.9,"ask":63.8,"last":63.8,"theta":-1.994,"vega":5.43,"contractSymbol":"SPXW 260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"call","volume":27,"oi":0,"ivRaw":9.753,"delta":0.493,"gamma":0.003,"optionHigh":66.47,"optionLow":43.66,"bid":59.9,"ask":60.8,"last":63.09,"theta":-1.976,"vega":5.431,"contractSymbol":"SPXW 260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"call","volume":99,"oi":0,"ivRaw":9.66,"delta":0.477,"gamma":0.003,"optionHigh":63.32,"optionLow":48.22,"bid":56.9,"ask":57.8,"last":58.2,"theta":-1.96,"vega":5.423,"contractSymbol":"SPXW 260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"call","volume":218,"oi":0,"ivRaw":11.21,"delta":0.468,"gamma":0.003,"optionHigh":59.6,"optionLow":39.6,"bid":54.1,"ask":54.8,"last":57.02,"theta":-2.322,"vega":5.415,"contractSymbol":"SPXW 260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"call","volume":137,"oi":0,"ivRaw":11.112,"delta":0.455,"gamma":0.003,"optionHigh":57.22,"optionLow":46.6,"bid":51.3,"ask":52,"last":51.7,"theta":-2.299,"vega":5.398,"contractSymbol":"SPXW 260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"call","volume":13,"oi":0,"ivRaw":11.02,"delta":0.441,"gamma":0.003,"optionHigh":54.2,"optionLow":49.07,"bid":48.5,"ask":49.4,"last":49.07,"theta":-2.274,"vega":5.374,"contractSymbol":"SPXW 260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":0,"ivRaw":10.924,"delta":0.428,"gamma":0.003,"optionHigh":50.54,"optionLow":41.36,"bid":45.9,"ask":46.7,"last":50.05,"theta":-2.246,"vega":5.343,"contractSymbol":"SPXW 260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":0,"ivRaw":10.833,"delta":0.414,"gamma":0.003,"optionHigh":48.77,"optionLow":36.9,"bid":43.3,"ask":44.2,"last":47.59,"theta":-2.215,"vega":5.306,"contractSymbol":"SPXW 260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"call","volume":8,"oi":0,"ivRaw":10.738,"delta":0.4,"gamma":0.003,"optionHigh":42.5,"optionLow":29.15,"bid":40.8,"ask":41.7,"last":39.7,"theta":-2.181,"vega":5.261,"contractSymbol":"SPXW 260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"call","volume":9,"oi":0,"ivRaw":10.64,"delta":0.386,"gamma":0.003,"optionHigh":41.95,"optionLow":39,"bid":38.4,"ask":39.2,"last":39,"theta":-2.143,"vega":5.209,"contractSymbol":"SPXW 260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":12,"type":"call","volume":5,"oi":0,"ivRaw":10.555,"delta":0.372,"gamma":0.003,"optionHigh":35,"optionLow":35,"bid":36.1,"ask":36.9,"last":35,"theta":-2.105,"vega":5.149,"contractSymbol":"SPXW 260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":12,"type":"call","volume":12,"oi":0,"ivRaw":10.465,"delta":0.357,"gamma":0.003,"optionHigh":37.8,"optionLow":28.69,"bid":33.8,"ask":34.7,"last":35.22,"theta":-2.063,"vega":5.082,"contractSymbol":"SPXW 260721C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":10.884,"delta":0.61,"gamma":0.002,"optionHigh":83.75,"optionLow":74.8,"bid":93.6,"ask":94.5,"last":80,"theta":-1.993,"vega":5.437,"contractSymbol":"SPXW 260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"call","volume":93,"oi":0,"ivRaw":10.771,"delta":0.598,"gamma":0.003,"optionHigh":92.7,"optionLow":74,"bid":90.1,"ask":91,"last":92.7,"theta":-1.995,"vega":5.481,"contractSymbol":"SPXW 260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":10.685,"delta":0.586,"gamma":0.003,"optionHigh":90.2,"optionLow":67.45,"bid":86.6,"ask":87.5,"last":90.2,"theta":-2.001,"vega":5.521,"contractSymbol":"SPXW 260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":0,"ivRaw":10.589,"delta":0.574,"gamma":0.003,"optionHigh":84.9,"optionLow":67.92,"bid":83.2,"ask":84.1,"last":84.9,"theta":-2.003,"vega":5.557,"contractSymbol":"SPXW 260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"call","volume":30,"oi":0,"ivRaw":10.481,"delta":0.561,"gamma":0.003,"optionHigh":83.4,"optionLow":67.9,"bid":79.8,"ask":80.8,"last":83.4,"theta":-1.999,"vega":5.587,"contractSymbol":"SPXW 260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":10.381,"delta":0.548,"gamma":0.003,"optionHigh":81.78,"optionLow":62.03,"bid":76.5,"ask":77.5,"last":81.78,"theta":-1.996,"vega":5.613,"contractSymbol":"SPXW 260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":0,"ivRaw":10.287,"delta":0.535,"gamma":0.003,"optionHigh":78.87,"optionLow":54.51,"bid":73.3,"ask":74.2,"last":75.8,"theta":-1.991,"vega":5.633,"contractSymbol":"SPXW 260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"call","volume":18,"oi":0,"ivRaw":10.181,"delta":0.521,"gamma":0.003,"optionHigh":73.6,"optionLow":53.66,"bid":70.1,"ask":71.1,"last":72.93,"theta":-1.981,"vega":5.646,"contractSymbol":"SPXW 260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"call","volume":10,"oi":0,"ivRaw":10.083,"delta":0.508,"gamma":0.003,"optionHigh":72.71,"optionLow":49.91,"bid":67,"ask":68,"last":72.71,"theta":-1.97,"vega":5.654,"contractSymbol":"SPXW 260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":0,"ivRaw":9.969,"delta":0.493,"gamma":0.003,"optionHigh":68.86,"optionLow":48.51,"bid":64.1,"ask":64.8,"last":62.87,"theta":-1.953,"vega":5.654,"contractSymbol":"SPXW 260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"call","volume":7,"oi":0,"ivRaw":9.871,"delta":0.479,"gamma":0.003,"optionHigh":66.98,"optionLow":59.03,"bid":61,"ask":61.9,"last":66.2,"theta":-1.936,"vega":5.647,"contractSymbol":"SPXW 260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":11.495,"delta":0.471,"gamma":0.002,"optionHigh":63.35,"optionLow":42.96,"bid":58.2,"ask":58.9,"last":61.27,"theta":-2.299,"vega":5.64,"contractSymbol":"SPXW 260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"call","volume":14,"oi":0,"ivRaw":11.403,"delta":0.458,"gamma":0.002,"optionHigh":60.6,"optionLow":41.2,"bid":55.3,"ask":56.2,"last":55.9,"theta":-2.279,"vega":5.625,"contractSymbol":"SPXW 260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"call","volume":28,"oi":0,"ivRaw":11.3,"delta":0.446,"gamma":0.002,"optionHigh":57.7,"optionLow":42.4,"bid":52.6,"ask":53.3,"last":55.31,"theta":-2.253,"vega":5.603,"contractSymbol":"SPXW 260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":11.22,"delta":0.433,"gamma":0.002,"optionHigh":54.79,"optionLow":34.5,"bid":49.9,"ask":50.8,"last":52.9,"theta":-2.23,"vega":5.575,"contractSymbol":"SPXW 260722C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":11.11,"delta":0.42,"gamma":0.002,"optionHigh":52.55,"optionLow":40,"bid":47.2,"ask":48.1,"last":52.55,"theta":-2.198,"vega":5.541,"contractSymbol":"SPXW 260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"call","volume":169,"oi":0,"ivRaw":11.025,"delta":0.407,"gamma":0.002,"optionHigh":49.6,"optionLow":32.81,"bid":44.8,"ask":45.5,"last":45.79,"theta":-2.168,"vega":5.5,"contractSymbol":"SPXW 260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"call","volume":113,"oi":0,"ivRaw":10.938,"delta":0.393,"gamma":0.002,"optionHigh":47.25,"optionLow":30.95,"bid":42.3,"ask":43.1,"last":43.9,"theta":-2.136,"vega":5.453,"contractSymbol":"SPXW 260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":10.854,"delta":0.38,"gamma":0.002,"optionHigh":43.88,"optionLow":41.5,"bid":39.9,"ask":40.8,"last":41.5,"theta":-2.102,"vega":5.4,"contractSymbol":"SPXW 260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":13,"type":"call","volume":10,"oi":0,"ivRaw":10.767,"delta":0.367,"gamma":0.002,"optionHigh":39.18,"optionLow":30,"bid":37.6,"ask":38.5,"last":39.18,"theta":-2.064,"vega":5.339,"contractSymbol":"SPXW 260722C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"call","volume":2,"oi":0,"ivRaw":11.269,"delta":0.603,"gamma":0.002,"optionHigh":100.7,"optionLow":86.2,"bid":98.7,"ask":99.7,"last":100.7,"theta":-2.027,"vega":5.671,"contractSymbol":"SPXW 260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"call","volume":20,"oi":0,"ivRaw":11.17,"delta":0.592,"gamma":0.002,"optionHigh":96.73,"optionLow":70.87,"bid":95.3,"ask":96.2,"last":96.73,"theta":-2.029,"vega":5.711,"contractSymbol":"SPXW 260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"call","volume":34,"oi":0,"ivRaw":11.064,"delta":0.581,"gamma":0.002,"optionHigh":92.37,"optionLow":78.54,"bid":91.8,"ask":92.8,"last":90.5,"theta":-2.028,"vega":5.747,"contractSymbol":"SPXW 260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"call","volume":17,"oi":0,"ivRaw":10.967,"delta":0.569,"gamma":0.002,"optionHigh":92.99,"optionLow":71,"bid":88.4,"ask":89.4,"last":92.99,"theta":-2.027,"vega":5.78,"contractSymbol":"SPXW 260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"call","volume":19,"oi":0,"ivRaw":10.877,"delta":0.557,"gamma":0.002,"optionHigh":90.68,"optionLow":71.4,"bid":85.1,"ask":86,"last":83.91,"theta":-2.025,"vega":5.808,"contractSymbol":"SPXW 260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"call","volume":88,"oi":0,"ivRaw":10.777,"delta":0.545,"gamma":0.002,"optionHigh":82.48,"optionLow":59.72,"bid":81.8,"ask":82.8,"last":80.01,"theta":-2.02,"vega":5.831,"contractSymbol":"SPXW 260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"call","volume":24,"oi":0,"ivRaw":10.683,"delta":0.533,"gamma":0.003,"optionHigh":84.2,"optionLow":60.1,"bid":78.6,"ask":79.5,"last":77.3,"theta":-2.014,"vega":5.849,"contractSymbol":"SPXW 260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"call","volume":14,"oi":0,"ivRaw":10.58,"delta":0.52,"gamma":0.003,"optionHigh":78.14,"optionLow":65,"bid":75.4,"ask":76.4,"last":74.26,"theta":-2.003,"vega":5.862,"contractSymbol":"SPXW 260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"call","volume":67,"oi":0,"ivRaw":10.485,"delta":0.508,"gamma":0.003,"optionHigh":72.3,"optionLow":62.2,"bid":72.4,"ask":73.1,"last":70.61,"theta":-1.993,"vega":5.868,"contractSymbol":"SPXW 260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"call","volume":41,"oi":0,"ivRaw":10.392,"delta":0.495,"gamma":0.003,"optionHigh":74,"optionLow":52.43,"bid":69.4,"ask":70.1,"last":72.17,"theta":-1.98,"vega":5.869,"contractSymbol":"SPXW 260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"call","volume":31,"oi":0,"ivRaw":10.29,"delta":0.481,"gamma":0.003,"optionHigh":71.8,"optionLow":49.3,"bid":66.3,"ask":67.3,"last":68.93,"theta":-1.963,"vega":5.864,"contractSymbol":"SPXW 260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"call","volume":71,"oi":0,"ivRaw":11.975,"delta":0.474,"gamma":0.002,"optionHigh":69.5,"optionLow":51.4,"bid":63.5,"ask":64.2,"last":65.3,"theta":-2.325,"vega":5.857,"contractSymbol":"SPXW 260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"call","volume":26,"oi":0,"ivRaw":11.889,"delta":0.462,"gamma":0.002,"optionHigh":66.42,"optionLow":57.7,"bid":60.6,"ask":61.5,"last":64,"theta":-2.307,"vega":5.844,"contractSymbol":"SPXW 260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"call","volume":28,"oi":0,"ivRaw":11.793,"delta":0.45,"gamma":0.002,"optionHigh":63.49,"optionLow":44.7,"bid":57.8,"ask":58.7,"last":59.61,"theta":-2.284,"vega":5.825,"contractSymbol":"SPXW 260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"call","volume":41,"oi":0,"ivRaw":11.703,"delta":0.439,"gamma":0.002,"optionHigh":57.69,"optionLow":44.2,"bid":55.1,"ask":56,"last":55.3,"theta":-2.26,"vega":5.801,"contractSymbol":"SPXW 260723C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"call","volume":5,"oi":0,"ivRaw":11.62,"delta":0.427,"gamma":0.002,"optionHigh":52.42,"optionLow":43.72,"bid":52.5,"ask":53.4,"last":52.42,"theta":-2.236,"vega":5.771,"contractSymbol":"SPXW 260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"call","volume":18,"oi":0,"ivRaw":11.526,"delta":0.415,"gamma":0.002,"optionHigh":53.9,"optionLow":36,"bid":49.9,"ask":50.8,"last":53.9,"theta":-2.207,"vega":5.736,"contractSymbol":"SPXW 260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"call","volume":15,"oi":0,"ivRaw":11.44,"delta":0.402,"gamma":0.002,"optionHigh":52.27,"optionLow":33.9,"bid":47.4,"ask":48.3,"last":52.27,"theta":-2.177,"vega":5.694,"contractSymbol":"SPXW 260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":14,"type":"call","volume":16,"oi":0,"ivRaw":11.342,"delta":0.39,"gamma":0.002,"optionHigh":47.75,"optionLow":41.29,"bid":45,"ask":45.7,"last":47.75,"theta":-2.143,"vega":5.647,"contractSymbol":"SPXW 260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":14,"type":"call","volume":19,"oi":0,"ivRaw":11.268,"delta":0.378,"gamma":0.002,"optionHigh":42.86,"optionLow":38.76,"bid":42.6,"ask":43.5,"last":42.86,"theta":-2.112,"vega":5.594,"contractSymbol":"SPXW 260723C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"call","volume":40,"oi":0,"ivRaw":11.51,"delta":0.601,"gamma":0.002,"optionHigh":108.6,"optionLow":81.7,"bid":104,"ask":105,"last":108.6,"theta":-2.076,"vega":5.879,"contractSymbol":"SPXW 260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"call","volume":1193,"oi":0,"ivRaw":11.396,"delta":0.591,"gamma":0.002,"optionHigh":107.69,"optionLow":76.85,"bid":100.6,"ask":101.5,"last":101.7,"theta":-2.073,"vega":5.918,"contractSymbol":"SPXW 260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"call","volume":97,"oi":0,"ivRaw":11.31,"delta":0.58,"gamma":0.002,"optionHigh":103.25,"optionLow":80.5,"bid":97.1,"ask":98.1,"last":98.8,"theta":-2.074,"vega":5.953,"contractSymbol":"SPXW 260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"call","volume":723,"oi":0,"ivRaw":11.215,"delta":0.569,"gamma":0.002,"optionHigh":100.05,"optionLow":77.3,"bid":93.8,"ask":94.6,"last":94.48,"theta":-2.071,"vega":5.985,"contractSymbol":"SPXW 260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"call","volume":165,"oi":0,"ivRaw":11.119,"delta":0.558,"gamma":0.002,"optionHigh":96.46,"optionLow":76.9,"bid":90.5,"ask":91.2,"last":94,"theta":-2.067,"vega":6.012,"contractSymbol":"SPXW 260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"call","volume":248,"oi":0,"ivRaw":11.023,"delta":0.547,"gamma":0.002,"optionHigh":92.78,"optionLow":70.3,"bid":87.2,"ask":87.9,"last":91.47,"theta":-2.06,"vega":6.035,"contractSymbol":"SPXW 260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"call","volume":1111,"oi":0,"ivRaw":10.934,"delta":0.535,"gamma":0.002,"optionHigh":90.61,"optionLow":63,"bid":84,"ask":84.7,"last":86.8,"theta":-2.054,"vega":6.054,"contractSymbol":"SPXW 260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"call","volume":106,"oi":0,"ivRaw":10.835,"delta":0.523,"gamma":0.002,"optionHigh":87.1,"optionLow":70.61,"bid":80.8,"ask":81.5,"last":81.75,"theta":-2.043,"vega":6.067,"contractSymbol":"SPXW 260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"call","volume":82,"oi":0,"ivRaw":10.754,"delta":0.511,"gamma":0.002,"optionHigh":83.97,"optionLow":61.51,"bid":77.6,"ask":78.5,"last":78.4,"theta":-2.034,"vega":6.075,"contractSymbol":"SPXW 260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"call","volume":86,"oi":0,"ivRaw":10.645,"delta":0.499,"gamma":0.002,"optionHigh":80.6,"optionLow":55.9,"bid":74.5,"ask":75.5,"last":76.95,"theta":-2.018,"vega":6.078,"contractSymbol":"SPXW 260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"call","volume":30,"oi":0,"ivRaw":10.556,"delta":0.487,"gamma":0.002,"optionHigh":78,"optionLow":56.21,"bid":71.5,"ask":72.5,"last":76.7,"theta":-2.002,"vega":6.075,"contractSymbol":"SPXW 260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"call","volume":255,"oi":0,"ivRaw":12.31,"delta":0.479,"gamma":0.002,"optionHigh":74.95,"optionLow":51.5,"bid":68.7,"ask":69.4,"last":71.43,"theta":-2.366,"vega":6.07,"contractSymbol":"SPXW 260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"call","volume":19,"oi":0,"ivRaw":12.223,"delta":0.468,"gamma":0.002,"optionHigh":71.82,"optionLow":58.72,"bid":65.7,"ask":66.7,"last":65.87,"theta":-2.348,"vega":6.059,"contractSymbol":"SPXW 260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"call","volume":726,"oi":0,"ivRaw":12.127,"delta":0.457,"gamma":0.002,"optionHigh":68.7,"optionLow":50.35,"bid":63,"ask":63.7,"last":63.86,"theta":-2.325,"vega":6.044,"contractSymbol":"SPXW 260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"call","volume":24,"oi":0,"ivRaw":12.046,"delta":0.446,"gamma":0.002,"optionHigh":65.88,"optionLow":48.08,"bid":60.2,"ask":61.1,"last":60.37,"theta":-2.304,"vega":6.023,"contractSymbol":"SPXW 260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"call","volume":76,"oi":0,"ivRaw":11.955,"delta":0.435,"gamma":0.002,"optionHigh":63.22,"optionLow":41.19,"bid":57.6,"ask":58.3,"last":57.7,"theta":-2.279,"vega":5.998,"contractSymbol":"SPXW 260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"call","volume":452,"oi":0,"ivRaw":11.863,"delta":0.423,"gamma":0.002,"optionHigh":58.8,"optionLow":40.04,"bid":54.9,"ask":55.7,"last":55.2,"theta":-2.252,"vega":5.967,"contractSymbol":"SPXW 260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"call","volume":94,"oi":0,"ivRaw":11.777,"delta":0.412,"gamma":0.002,"optionHigh":57.25,"optionLow":46.28,"bid":52.4,"ask":53.1,"last":52.47,"theta":-2.224,"vega":5.931,"contractSymbol":"SPXW 260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":15,"type":"call","volume":22,"oi":0,"ivRaw":11.699,"delta":0.401,"gamma":0.002,"optionHigh":54.9,"optionLow":40.27,"bid":49.8,"ask":50.8,"last":52.94,"theta":-2.196,"vega":5.889,"contractSymbol":"SPXW 260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":15,"type":"call","volume":32,"oi":0,"ivRaw":11.613,"delta":0.389,"gamma":0.002,"optionHigh":52.3,"optionLow":37.88,"bid":47.4,"ask":48.3,"last":47.38,"theta":-2.164,"vega":5.843,"contractSymbol":"SPXW 260724C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.044,"delta":0.594,"gamma":0.002,"optionHigh":98.7,"optionLow":98.7,"bid":108.9,"ask":109.9,"last":98.7,"theta":-1.789,"vega":6.472,"contractSymbol":"SPXW 260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"call","volume":19,"oi":0,"ivRaw":10.951,"delta":0.584,"gamma":0.002,"optionHigh":110.76,"optionLow":81.65,"bid":105.4,"ask":106.5,"last":110.76,"theta":-1.788,"vega":6.51,"contractSymbol":"SPXW 260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"call","volume":20,"oi":0,"ivRaw":10.867,"delta":0.574,"gamma":0.002,"optionHigh":95.75,"optionLow":81,"bid":102,"ask":103,"last":95.75,"theta":-1.787,"vega":6.544,"contractSymbol":"SPXW 260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"call","volume":24,"oi":0,"ivRaw":10.776,"delta":0.563,"gamma":0.002,"optionHigh":102.7,"optionLow":77.2,"bid":98.7,"ask":99.7,"last":99.27,"theta":-1.784,"vega":6.575,"contractSymbol":"SPXW 260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"call","volume":38,"oi":0,"ivRaw":10.691,"delta":0.553,"gamma":0.002,"optionHigh":85.6,"optionLow":74.17,"bid":95.3,"ask":96.3,"last":84.8,"theta":-1.78,"vega":6.601,"contractSymbol":"SPXW 260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"call","volume":98,"oi":0,"ivRaw":10.599,"delta":0.542,"gamma":0.002,"optionHigh":97.91,"optionLow":70.56,"bid":92,"ask":93.1,"last":97.63,"theta":-1.774,"vega":6.622,"contractSymbol":"SPXW 260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"call","volume":35,"oi":0,"ivRaw":10.507,"delta":0.531,"gamma":0.002,"optionHigh":91.92,"optionLow":72.73,"bid":88.8,"ask":89.8,"last":91.8,"theta":-1.766,"vega":6.639,"contractSymbol":"SPXW 260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"call","volume":29,"oi":0,"ivRaw":10.421,"delta":0.519,"gamma":0.002,"optionHigh":91.87,"optionLow":72.69,"bid":85.6,"ask":86.7,"last":84.7,"theta":-1.759,"vega":6.652,"contractSymbol":"SPXW 260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"call","volume":33,"oi":0,"ivRaw":10.321,"delta":0.508,"gamma":0.002,"optionHigh":88.23,"optionLow":72.58,"bid":82.5,"ask":83.5,"last":88.23,"theta":-1.747,"vega":6.658,"contractSymbol":"SPXW 260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"call","volume":17,"oi":0,"ivRaw":10.241,"delta":0.496,"gamma":0.002,"optionHigh":81.8,"optionLow":69.47,"bid":79.5,"ask":80.5,"last":81.3,"theta":-1.737,"vega":6.66,"contractSymbol":"SPXW 260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"call","volume":13,"oi":0,"ivRaw":10.143,"delta":0.484,"gamma":0.002,"optionHigh":80.55,"optionLow":78.6,"bid":76.5,"ask":77.5,"last":79.1,"theta":-1.721,"vega":6.655,"contractSymbol":"SPXW 260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"call","volume":44,"oi":0,"ivRaw":10.053,"delta":0.472,"gamma":0.002,"optionHigh":79.8,"optionLow":55.94,"bid":73.5,"ask":74.5,"last":74,"theta":-1.706,"vega":6.644,"contractSymbol":"SPXW 260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"call","volume":8,"oi":0,"ivRaw":11.987,"delta":0.468,"gamma":0.002,"optionHigh":75.85,"optionLow":64.26,"bid":70.6,"ask":71.6,"last":70.97,"theta":-2.069,"vega":6.639,"contractSymbol":"SPXW 260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"call","volume":17,"oi":0,"ivRaw":11.906,"delta":0.458,"gamma":0.002,"optionHigh":73.67,"optionLow":64.4,"bid":67.8,"ask":68.8,"last":68.1,"theta":-2.053,"vega":6.624,"contractSymbol":"SPXW 260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"call","volume":45,"oi":0,"ivRaw":11.818,"delta":0.448,"gamma":0.002,"optionHigh":70.11,"optionLow":48.26,"bid":65,"ask":66,"last":70.11,"theta":-2.033,"vega":6.603,"contractSymbol":"SPXW 260727C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":0,"ivRaw":11.736,"delta":0.437,"gamma":0.002,"optionHigh":51.2,"optionLow":48.78,"bid":62.3,"ask":63.3,"last":51.2,"theta":-2.014,"vega":6.578,"contractSymbol":"SPXW 260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.646,"delta":0.427,"gamma":0.002,"optionHigh":52.53,"optionLow":52.53,"bid":59.6,"ask":60.6,"last":52.53,"theta":-1.991,"vega":6.548,"contractSymbol":"SPXW 260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":0,"ivRaw":11.571,"delta":0.416,"gamma":0.002,"optionHigh":61.75,"optionLow":56.13,"bid":57.1,"ask":58,"last":56.13,"theta":-1.97,"vega":6.513,"contractSymbol":"SPXW 260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":0,"ivRaw":11.489,"delta":0.405,"gamma":0.002,"optionHigh":59.8,"optionLow":55.31,"bid":54.5,"ask":55.5,"last":55.31,"theta":-1.946,"vega":6.473,"contractSymbol":"SPXW 260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.42,"delta":0.395,"gamma":0.002,"optionHigh":47.92,"optionLow":47.92,"bid":52.1,"ask":53.1,"last":47.92,"theta":-1.923,"vega":6.428,"contractSymbol":"SPXW 260727C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.174,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113.6,"last":83.53,"theta":-1.777,"vega":6.663,"contractSymbol":"SPXW 260728C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"call","volume":19,"oi":0,"ivRaw":11.082,"delta":0.581,"gamma":0.002,"optionHigh":114,"optionLow":94.41,"bid":109.1,"ask":110.2,"last":114,"theta":-1.775,"vega":6.699,"contractSymbol":"SPXW 260728C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.999,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.7,"last":0,"theta":-1.773,"vega":6.732,"contractSymbol":"SPXW 260728C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.908,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.4,"last":64.81,"theta":-1.769,"vega":6.761,"contractSymbol":"SPXW 260728C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.824,"delta":0.551,"gamma":0.002,"optionHigh":94.28,"optionLow":94.28,"bid":99,"ask":100.2,"last":94.28,"theta":-1.765,"vega":6.786,"contractSymbol":"SPXW 260728C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":10.733,"delta":0.541,"gamma":0.002,"optionHigh":100.07,"optionLow":100.07,"bid":95.7,"ask":96.8,"last":100.07,"theta":-1.759,"vega":6.807,"contractSymbol":"SPXW 260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"call","volume":7,"oi":0,"ivRaw":10.65,"delta":0.53,"gamma":0.002,"optionHigh":81.6,"optionLow":80,"bid":92.5,"ask":93.7,"last":81.6,"theta":-1.753,"vega":6.823,"contractSymbol":"SPXW 260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.558,"delta":0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":90.4,"last":72.8,"theta":-1.743,"vega":6.835,"contractSymbol":"SPXW 260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"call","volume":14,"oi":0,"ivRaw":10.468,"delta":0.508,"gamma":0.002,"optionHigh":89.73,"optionLow":87.1,"bid":86.2,"ask":87.3,"last":87.1,"theta":-1.733,"vega":6.842,"contractSymbol":"SPXW 260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"call","volume":12,"oi":0,"ivRaw":10.384,"delta":0.497,"gamma":0.002,"optionHigh":86.2,"optionLow":77.87,"bid":83.1,"ask":84.2,"last":85.2,"theta":-1.722,"vega":6.843,"contractSymbol":"SPXW 260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":10.288,"delta":0.486,"gamma":0.002,"optionHigh":84.2,"optionLow":75.91,"bid":80.1,"ask":81.2,"last":84.2,"theta":-1.708,"vega":6.839,"contractSymbol":"SPXW 260728C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"call","volume":16,"oi":0,"ivRaw":10.202,"delta":0.474,"gamma":0.002,"optionHigh":76.38,"optionLow":58.8,"bid":77.2,"ask":78.2,"last":74.77,"theta":-1.693,"vega":6.829,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.201,"delta":0.47,"gamma":0.002,"optionHigh":72.3,"optionLow":66.37,"bid":74.3,"ask":75.3,"last":72.3,"theta":-2.059,"vega":6.825,"contractSymbol":"SPXW 260728C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":12.117,"delta":0.461,"gamma":0.002,"optionHigh":72.9,"optionLow":72.9,"bid":71.4,"ask":72.5,"last":72.9,"theta":-2.042,"vega":6.81,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":12.032,"delta":0.451,"gamma":0.002,"optionHigh":66.3,"optionLow":66.3,"bid":68.6,"ask":69.7,"last":66.3,"theta":-2.024,"vega":6.792,"contractSymbol":"SPXW 260728C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":11.948,"delta":0.441,"gamma":0.002,"optionHigh":70.44,"optionLow":70.44,"bid":65.9,"ask":66.9,"last":70.44,"theta":-2.005,"vega":6.768,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"call","volume":25,"oi":0,"ivRaw":11.863,"delta":0.431,"gamma":0.002,"optionHigh":61.2,"optionLow":61.2,"bid":63.2,"ask":64.2,"last":61.2,"theta":-1.984,"vega":6.74,"contractSymbol":"SPXW 260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.784,"delta":0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61.6,"last":51.23,"theta":-1.963,"vega":6.708,"contractSymbol":"SPXW 260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":11.634,"delta":0.4,"gamma":0.002,"optionHigh":53.6,"optionLow":53.6,"bid":55.6,"ask":56.6,"last":53.6,"theta":-1.918,"vega":6.628,"contractSymbol":"SPXW 260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":19,"type":"call","volume":26,"oi":0,"ivRaw":11.485,"delta":0.379,"gamma":0.002,"optionHigh":54.9,"optionLow":41.7,"bid":50.8,"ask":51.8,"last":53.97,"theta":-1.869,"vega":6.529,"contractSymbol":"SPXW 260728C07600000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.59,"delta":0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":119.3,"last":0,"theta":-1.818,"vega":6.855,"contractSymbol":"SPXW 260729C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"call","volume":23,"oi":0,"ivRaw":11.504,"delta":0.577,"gamma":0.002,"optionHigh":116.27,"optionLow":98.5,"bid":114.8,"ask":115.8,"last":116.27,"theta":-1.816,"vega":6.888,"contractSymbol":"SPXW 260729C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.419,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.5,"last":0,"theta":-1.813,"vega":6.918,"contractSymbol":"SPXW 260729C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"call","volume":14,"oi":0,"ivRaw":11.335,"delta":0.558,"gamma":0.002,"optionHigh":96.11,"optionLow":96.11,"bid":108,"ask":109.1,"last":96.11,"theta":-1.81,"vega":6.945,"contractSymbol":"SPXW 260729C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.252,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.8,"last":0,"theta":-1.805,"vega":6.968,"contractSymbol":"SPXW 260729C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"call","volume":64,"oi":0,"ivRaw":11.161,"delta":0.539,"gamma":0.002,"optionHigh":94.16,"optionLow":93.18,"bid":101.4,"ask":102.5,"last":93.43,"theta":-1.798,"vega":6.987,"contractSymbol":"SPXW 260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"call","volume":35,"oi":0,"ivRaw":11.078,"delta":0.529,"gamma":0.002,"optionHigh":99.3,"optionLow":89.76,"bid":98.2,"ask":99.3,"last":99.3,"theta":-1.791,"vega":7.003,"contractSymbol":"SPXW 260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":10.988,"delta":0.519,"gamma":0.002,"optionHigh":93,"optionLow":85.03,"bid":95.1,"ask":96.3,"last":93,"theta":-1.782,"vega":7.014,"contractSymbol":"SPXW 260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.908,"delta":0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":93,"last":0,"theta":-1.774,"vega":7.02,"contractSymbol":"SPXW 260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"call","volume":40,"oi":0,"ivRaw":10.817,"delta":0.498,"gamma":0.002,"optionHigh":91,"optionLow":90.6,"bid":88.9,"ask":90.1,"last":91,"theta":-1.761,"vega":7.022,"contractSymbol":"SPXW 260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.732,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.9,"last":0,"theta":-1.749,"vega":7.019,"contractSymbol":"SPXW 260729C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"call","volume":49,"oi":0,"ivRaw":10.641,"delta":0.477,"gamma":0.002,"optionHigh":89,"optionLow":63.79,"bid":82.9,"ask":84,"last":85.67,"theta":-1.734,"vega":7.01,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.712,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":81.2,"last":0,"theta":-2.103,"vega":7.006,"contractSymbol":"SPXW 260729C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":12.617,"delta":0.464,"gamma":0.002,"optionHigh":82.23,"optionLow":75.24,"bid":77.1,"ask":78.2,"last":78.7,"theta":-2.085,"vega":6.994,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":12.458,"delta":0.445,"gamma":0.002,"optionHigh":74.01,"optionLow":74.01,"bid":71.6,"ask":72.6,"last":74.01,"theta":-2.051,"vega":6.957,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"call","volume":20,"oi":0,"ivRaw":12.378,"delta":0.436,"gamma":0.002,"optionHigh":70.19,"optionLow":53.44,"bid":68.9,"ask":69.9,"last":70.19,"theta":-2.032,"vega":6.932,"contractSymbol":"SPXW 260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.299,"delta":0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.2,"ask":67.3,"last":36.37,"theta":-2.012,"vega":6.903,"contractSymbol":"SPXW 260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"call","volume":8,"oi":0,"ivRaw":12.149,"delta":0.407,"gamma":0.002,"optionHigh":63.51,"optionLow":52.65,"bid":61.1,"ask":62.2,"last":63.46,"theta":-1.971,"vega":6.833,"contractSymbol":"SPXW 260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":20,"type":"call","volume":24,"oi":0,"ivRaw":12.005,"delta":0.388,"gamma":0.002,"optionHigh":56.65,"optionLow":46.46,"bid":56.3,"ask":57.3,"last":56.65,"theta":-1.925,"vega":6.745,"contractSymbol":"SPXW 260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.853,"delta":0.368,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.6,"ask":52.6,"last":34.55,"theta":-1.873,"vega":6.638,"contractSymbol":"SPXW 260729C07610000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":12.424,"delta":0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.5,"ask":142.6,"last":109.8,"theta":-1.856,"vega":6.848,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":12.343,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.9,"ask":139,"last":104.6,"theta":-1.858,"vega":6.891,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":0,"ivRaw":12.262,"delta":0.607,"gamma":0.002,"optionHigh":116,"optionLow":109.7,"bid":134.4,"ask":135.6,"last":116,"theta":-1.86,"vega":6.932,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":0,"ivRaw":12.094,"delta":0.591,"gamma":0.002,"optionHigh":117.86,"optionLow":117.86,"bid":127.3,"ask":128.5,"last":117.86,"theta":-1.859,"vega":7.007,"contractSymbol":"SPXW 260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"call","volume":19,"oi":0,"ivRaw":11.926,"delta":0.573,"gamma":0.002,"optionHigh":119.87,"optionLow":101.01,"bid":120.5,"ask":121.6,"last":117.68,"theta":-1.855,"vega":7.072,"contractSymbol":"SPXW 260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":0,"ivRaw":11.756,"delta":0.556,"gamma":0.002,"optionHigh":113.26,"optionLow":98.1,"bid":113.8,"ask":114.9,"last":113.26,"theta":-1.847,"vega":7.124,"contractSymbol":"SPXW 260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"call","volume":15,"oi":0,"ivRaw":11.596,"delta":0.537,"gamma":0.002,"optionHigh":104.56,"optionLow":98.47,"bid":107.2,"ask":108.5,"last":104.56,"theta":-1.837,"vega":7.163,"contractSymbol":"SPXW 260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"call","volume":556,"oi":0,"ivRaw":11.514,"delta":0.528,"gamma":0.002,"optionHigh":99.5,"optionLow":81.68,"bid":104,"ask":105.3,"last":98.49,"theta":-1.83,"vega":7.178,"contractSymbol":"SPXW 260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"call","volume":11,"oi":0,"ivRaw":11.425,"delta":0.518,"gamma":0.002,"optionHigh":100,"optionLow":99.76,"bid":100.9,"ask":102,"last":100,"theta":-1.821,"vega":7.188,"contractSymbol":"SPXW 260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":11.258,"delta":0.499,"gamma":0.002,"optionHigh":96.8,"optionLow":92.11,"bid":94.7,"ask":95.8,"last":96.5,"theta":-1.801,"vega":7.196,"contractSymbol":"SPXW 260730C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"call","volume":14,"oi":0,"ivRaw":11.088,"delta":0.479,"gamma":0.002,"optionHigh":89.73,"optionLow":79.95,"bid":88.7,"ask":89.6,"last":89.73,"theta":-1.774,"vega":7.186,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"call","volume":4,"oi":0,"ivRaw":13.114,"delta":0.467,"gamma":0.002,"optionHigh":88.29,"optionLow":78.17,"bid":82.9,"ask":84,"last":82.51,"theta":-2.126,"vega":7.172,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":0,"ivRaw":12.955,"delta":0.45,"gamma":0.002,"optionHigh":79.98,"optionLow":79.98,"bid":77.3,"ask":78.4,"last":79.98,"theta":-2.093,"vega":7.139,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":12.881,"delta":0.441,"gamma":0.002,"optionHigh":77.27,"optionLow":58.7,"bid":74.6,"ask":75.7,"last":75.67,"theta":-2.076,"vega":7.118,"contractSymbol":"SPXW 260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":0,"ivRaw":12.813,"delta":0.432,"gamma":0.002,"optionHigh":71.13,"optionLow":56.4,"bid":72,"ask":73.1,"last":71.13,"theta":-2.06,"vega":7.092,"contractSymbol":"SPXW 260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"call","volume":9,"oi":0,"ivRaw":12.659,"delta":0.414,"gamma":0.002,"optionHigh":71.58,"optionLow":61.6,"bid":66.8,"ask":67.9,"last":67.24,"theta":-2.02,"vega":7.03,"contractSymbol":"SPXW 260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"call","volume":12,"oi":0,"ivRaw":12.509,"delta":0.396,"gamma":0.002,"optionHigh":66,"optionLow":58.64,"bid":61.8,"ask":62.9,"last":62.66,"theta":-1.976,"vega":6.951,"contractSymbol":"SPXW 260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":12.373,"delta":0.378,"gamma":0.002,"optionHigh":60.38,"optionLow":59.07,"bid":57.1,"ask":58.2,"last":60.38,"theta":-1.93,"vega":6.857,"contractSymbol":"SPXW 260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"call","volume":12,"oi":0,"ivRaw":12.237,"delta":0.359,"gamma":0.002,"optionHigh":56.77,"optionLow":43.8,"bid":52.6,"ask":53.7,"last":56.77,"theta":-1.88,"vega":6.746,"contractSymbol":"SPXW 260730C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-30","dte":21,"type":"call","volume":20,"oi":0,"ivRaw":12.166,"delta":0.35,"gamma":0.002,"optionHigh":53.4,"optionLow":44.77,"bid":50.4,"ask":51.5,"last":50.43,"theta":-1.853,"vega":6.684,"contractSymbol":"SPXW 260730C07625000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"call","volume":22,"oi":0,"ivRaw":12.334,"delta":0.582,"gamma":0.002,"optionHigh":127.6,"optionLow":107.7,"bid":130,"ask":131.1,"last":127.6,"theta":-1.916,"vega":7.211,"contractSymbol":"SPXW 260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"call","volume":446,"oi":0,"ivRaw":12.241,"delta":0.573,"gamma":0.002,"optionHigh":132.9,"optionLow":105.6,"bid":126.6,"ask":127.7,"last":127.73,"theta":-1.911,"vega":7.241,"contractSymbol":"SPXW 260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"call","volume":38,"oi":0,"ivRaw":12.178,"delta":0.565,"gamma":0.002,"optionHigh":128.38,"optionLow":104.9,"bid":123.2,"ask":124.1,"last":128.38,"theta":-1.91,"vega":7.268,"contractSymbol":"SPXW 260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"call","volume":107,"oi":0,"ivRaw":12.095,"delta":0.556,"gamma":0.002,"optionHigh":126.42,"optionLow":104,"bid":119.9,"ask":120.8,"last":121,"theta":-1.905,"vega":7.293,"contractSymbol":"SPXW 260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"call","volume":33,"oi":0,"ivRaw":12.013,"delta":0.548,"gamma":0.002,"optionHigh":110.91,"optionLow":102.3,"bid":116.6,"ask":117.7,"last":110.85,"theta":-1.899,"vega":7.314,"contractSymbol":"SPXW 260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"call","volume":194,"oi":0,"ivRaw":11.933,"delta":0.539,"gamma":0.002,"optionHigh":119.82,"optionLow":98.37,"bid":113.4,"ask":114.3,"last":113.17,"theta":-1.893,"vega":7.332,"contractSymbol":"SPXW 260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"call","volume":178,"oi":0,"ivRaw":11.84,"delta":0.53,"gamma":0.002,"optionHigh":116.57,"optionLow":95.42,"bid":110.1,"ask":111,"last":112.73,"theta":-1.883,"vega":7.346,"contractSymbol":"SPXW 260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"call","volume":137,"oi":0,"ivRaw":11.767,"delta":0.521,"gamma":0.002,"optionHigh":113.32,"optionLow":94.28,"bid":107,"ask":107.9,"last":109.21,"theta":-1.876,"vega":7.357,"contractSymbol":"SPXW 260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"call","volume":44,"oi":0,"ivRaw":11.678,"delta":0.512,"gamma":0.002,"optionHigh":109.05,"optionLow":82.1,"bid":103.9,"ask":104.9,"last":104.7,"theta":-1.866,"vega":7.364,"contractSymbol":"SPXW 260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"call","volume":298,"oi":0,"ivRaw":11.588,"delta":0.503,"gamma":0.002,"optionHigh":107.03,"optionLow":85.22,"bid":100.8,"ask":101.7,"last":103.3,"theta":-1.854,"vega":7.367,"contractSymbol":"SPXW 260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"call","volume":202,"oi":0,"ivRaw":11.515,"delta":0.493,"gamma":0.002,"optionHigh":104,"optionLow":92.6,"bid":97.8,"ask":98.6,"last":97.2,"theta":-1.843,"vega":7.367,"contractSymbol":"SPXW 260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"call","volume":441,"oi":0,"ivRaw":11.426,"delta":0.484,"gamma":0.002,"optionHigh":101.6,"optionLow":73.5,"bid":94.8,"ask":95.6,"last":97.17,"theta":-1.828,"vega":7.362,"contractSymbol":"SPXW 260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"call","volume":3,"oi":0,"ivRaw":11.336,"delta":0.474,"gamma":0.002,"optionHigh":94.45,"optionLow":90.3,"bid":91.8,"ask":92.9,"last":94.45,"theta":-1.813,"vega":7.352,"contractSymbol":"SPXW 260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"call","volume":68,"oi":0,"ivRaw":13.513,"delta":0.472,"gamma":0.002,"optionHigh":92.9,"optionLow":77.46,"bid":88.9,"ask":89.8,"last":89.3,"theta":-2.182,"vega":7.35,"contractSymbol":"SPXW 260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"call","volume":8,"oi":0,"ivRaw":13.442,"delta":0.464,"gamma":0.002,"optionHigh":90.71,"optionLow":75.95,"bid":86,"ask":87.1,"last":90.71,"theta":-2.168,"vega":7.338,"contractSymbol":"SPXW 260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"call","volume":29,"oi":0,"ivRaw":13.365,"delta":0.456,"gamma":0.002,"optionHigh":88.22,"optionLow":72.2,"bid":83.2,"ask":84.3,"last":82.77,"theta":-2.152,"vega":7.322,"contractSymbol":"SPXW 260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"call","volume":205,"oi":0,"ivRaw":13.282,"delta":0.447,"gamma":0.002,"optionHigh":84.9,"optionLow":63.52,"bid":80.5,"ask":81.4,"last":82.42,"theta":-2.134,"vega":7.304,"contractSymbol":"SPXW 260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"call","volume":35,"oi":0,"ivRaw":13.2,"delta":0.439,"gamma":0.002,"optionHigh":83.09,"optionLow":60.4,"bid":77.8,"ask":78.6,"last":78.53,"theta":-2.115,"vega":7.281,"contractSymbol":"SPXW 260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":13.139,"delta":0.43,"gamma":0.002,"optionHigh":73.8,"optionLow":73.06,"bid":75.1,"ask":76.2,"last":73.06,"theta":-2.099,"vega":7.256,"contractSymbol":"SPXW 260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":22,"type":"call","volume":22,"oi":0,"ivRaw":13.065,"delta":0.422,"gamma":0.002,"optionHigh":77.18,"optionLow":64.08,"bid":72.5,"ask":73.6,"last":75.13,"theta":-2.08,"vega":7.227,"contractSymbol":"SPXW 260731C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":12.363,"delta":0.615,"gamma":0.002,"optionHigh":154.5,"optionLow":136.6,"bid":151.9,"ask":153,"last":154.5,"theta":-1.724,"vega":7.523,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"call","volume":47,"oi":0,"ivRaw":12.275,"delta":0.608,"gamma":0.002,"optionHigh":150.6,"optionLow":127,"bid":148.3,"ask":149.6,"last":149.42,"theta":-1.723,"vega":7.563,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":12.202,"delta":0.6,"gamma":0.002,"optionHigh":133.83,"optionLow":133.83,"bid":144.8,"ask":145.9,"last":133.83,"theta":-1.723,"vega":7.603,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"call","volume":17,"oi":0,"ivRaw":12.04,"delta":0.585,"gamma":0.002,"optionHigh":144.49,"optionLow":111.63,"bid":137.8,"ask":139.1,"last":138.24,"theta":-1.72,"vega":7.674,"contractSymbol":"SPXW 260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"call","volume":50,"oi":0,"ivRaw":11.879,"delta":0.569,"gamma":0.002,"optionHigh":136.32,"optionLow":110.4,"bid":130.9,"ask":132.1,"last":130.3,"theta":-1.714,"vega":7.735,"contractSymbol":"SPXW 260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"call","volume":4,"oi":0,"ivRaw":11.723,"delta":0.553,"gamma":0.002,"optionHigh":129.95,"optionLow":109.95,"bid":124.2,"ask":125.4,"last":129.95,"theta":-1.706,"vega":7.784,"contractSymbol":"SPXW 260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"call","volume":16,"oi":0,"ivRaw":11.572,"delta":0.536,"gamma":0.002,"optionHigh":120.05,"optionLow":106.53,"bid":117.7,"ask":119,"last":120.05,"theta":-1.696,"vega":7.822,"contractSymbol":"SPXW 260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":0,"ivRaw":11.489,"delta":0.527,"gamma":0.002,"optionHigh":101.14,"optionLow":92.6,"bid":114.5,"ask":115.8,"last":101.14,"theta":-1.688,"vega":7.835,"contractSymbol":"SPXW 260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"call","volume":57,"oi":0,"ivRaw":11.4,"delta":0.518,"gamma":0.002,"optionHigh":117.67,"optionLow":98.58,"bid":111.4,"ask":112.3,"last":116.85,"theta":-1.679,"vega":7.845,"contractSymbol":"SPXW 260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"call","volume":9,"oi":0,"ivRaw":11.254,"delta":0.5,"gamma":0.002,"optionHigh":110.64,"optionLow":104,"bid":105.1,"ask":106.4,"last":105.85,"theta":-1.663,"vega":7.854,"contractSymbol":"SPXW 260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"call","volume":44,"oi":0,"ivRaw":11.086,"delta":0.482,"gamma":0.002,"optionHigh":105.33,"optionLow":86.76,"bid":99.1,"ask":100,"last":99.69,"theta":-1.638,"vega":7.846,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"call","volume":53,"oi":0,"ivRaw":13.322,"delta":0.472,"gamma":0.002,"optionHigh":97.2,"optionLow":90.72,"bid":93.2,"ask":94.4,"last":97.2,"theta":-1.993,"vega":7.835,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"call","volume":4,"oi":0,"ivRaw":13.17,"delta":0.456,"gamma":0.002,"optionHigh":92.52,"optionLow":76.67,"bid":87.5,"ask":88.7,"last":89.65,"theta":-1.966,"vega":7.808,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"call","volume":106,"oi":0,"ivRaw":13.092,"delta":0.448,"gamma":0.002,"optionHigh":90.44,"optionLow":80.12,"bid":84.7,"ask":85.9,"last":86.72,"theta":-1.95,"vega":7.789,"contractSymbol":"SPXW 260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"call","volume":49,"oi":0,"ivRaw":13.022,"delta":0.44,"gamma":0.002,"optionHigh":80.5,"optionLow":78.17,"bid":82,"ask":83.2,"last":79.75,"theta":-1.936,"vega":7.767,"contractSymbol":"SPXW 260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":0,"ivRaw":12.879,"delta":0.424,"gamma":0.002,"optionHigh":75.92,"optionLow":68.13,"bid":76.7,"ask":77.9,"last":75.92,"theta":-1.903,"vega":7.713,"contractSymbol":"SPXW 260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"call","volume":156,"oi":0,"ivRaw":12.715,"delta":0.407,"gamma":0.002,"optionHigh":76.87,"optionLow":57,"bid":71.6,"ask":72.4,"last":74.13,"theta":-1.864,"vega":7.643,"contractSymbol":"SPXW 260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":12.6,"delta":0.391,"gamma":0.002,"optionHigh":57.44,"optionLow":57.44,"bid":66.7,"ask":67.8,"last":57.44,"theta":-1.829,"vega":7.561,"contractSymbol":"SPXW 260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"call","volume":7,"oi":0,"ivRaw":12.468,"delta":0.374,"gamma":0.002,"optionHigh":58.63,"optionLow":46.58,"bid":62,"ask":63.1,"last":58.63,"theta":-1.788,"vega":7.464,"contractSymbol":"SPXW 260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":25,"type":"call","volume":69,"oi":0,"ivRaw":12.379,"delta":0.366,"gamma":0.002,"optionHigh":64.15,"optionLow":53.12,"bid":59.7,"ask":60.5,"last":60.7,"theta":-1.762,"vega":7.408,"contractSymbol":"SPXW 260803C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"call","volume":2,"oi":0,"ivRaw":12.444,"delta":0.612,"gamma":0.002,"optionHigh":160.5,"optionLow":142.4,"bid":155.2,"ask":156.4,"last":160.5,"theta":-1.709,"vega":7.687,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"call","volume":7,"oi":0,"ivRaw":12.367,"delta":0.605,"gamma":0.002,"optionHigh":152.85,"optionLow":138.6,"bid":151.6,"ask":152.8,"last":152.85,"theta":-1.709,"vega":7.727,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":12.286,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.1,"ask":149.3,"last":120.7,"theta":-1.708,"vega":7.765,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.131,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":142.3,"last":131.89,"theta":-1.705,"vega":7.834,"contractSymbol":"SPXW 260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"call","volume":7,"oi":0,"ivRaw":11.971,"delta":0.567,"gamma":0.002,"optionHigh":135.45,"optionLow":122.05,"bid":134.3,"ask":135.5,"last":135.45,"theta":-1.698,"vega":7.894,"contractSymbol":"SPXW 260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"call","volume":4,"oi":0,"ivRaw":11.81,"delta":0.552,"gamma":0.002,"optionHigh":129.15,"optionLow":129.15,"bid":127.6,"ask":128.8,"last":129.15,"theta":-1.689,"vega":7.942,"contractSymbol":"SPXW 260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.66,"delta":0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.1,"ask":122.4,"last":84.32,"theta":-1.679,"vega":7.978,"contractSymbol":"SPXW 260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":11.572,"delta":0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.8,"ask":119.2,"last":78.18,"theta":-1.67,"vega":7.992,"contractSymbol":"SPXW 260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"call","volume":12,"oi":0,"ivRaw":11.497,"delta":0.518,"gamma":0.002,"optionHigh":114.5,"optionLow":113.36,"bid":114.7,"ask":115.9,"last":113.36,"theta":-1.663,"vega":8.001,"contractSymbol":"SPXW 260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"call","volume":194,"oi":0,"ivRaw":11.347,"delta":0.501,"gamma":0.002,"optionHigh":114.78,"optionLow":107.93,"bid":108.4,"ask":109.6,"last":109.45,"theta":-1.646,"vega":8.01,"contractSymbol":"SPXW 260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"call","volume":45,"oi":0,"ivRaw":11.183,"delta":0.483,"gamma":0.002,"optionHigh":101.78,"optionLow":100.32,"bid":102.4,"ask":103.6,"last":101.71,"theta":-1.623,"vega":8.003,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.475,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.5,"ask":97.7,"last":75.8,"theta":-1.98,"vega":7.993,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"call","volume":8,"oi":0,"ivRaw":13.321,"delta":0.458,"gamma":0.001,"optionHigh":91.5,"optionLow":91.5,"bid":90.8,"ask":91.9,"last":91.5,"theta":-1.953,"vega":7.966,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"call","volume":8,"oi":0,"ivRaw":13.246,"delta":0.45,"gamma":0.001,"optionHigh":88.7,"optionLow":88.7,"bid":88,"ask":89.1,"last":88.7,"theta":-1.939,"vega":7.949,"contractSymbol":"SPXW 260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"call","volume":18,"oi":0,"ivRaw":13.179,"delta":0.442,"gamma":0.001,"optionHigh":85.9,"optionLow":84.6,"bid":85.3,"ask":86.4,"last":84.6,"theta":-1.925,"vega":7.928,"contractSymbol":"SPXW 260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.028,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":81,"last":68.6,"theta":-1.892,"vega":7.876,"contractSymbol":"SPXW 260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.888,"delta":0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.8,"last":48.72,"theta":-1.858,"vega":7.811,"contractSymbol":"SPXW 260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.762,"delta":0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.9,"ask":70.9,"last":45.07,"theta":-1.823,"vega":7.732,"contractSymbol":"SPXW 260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":12.625,"delta":0.379,"gamma":0.001,"optionHigh":67.72,"optionLow":67.72,"bid":65.1,"ask":66.1,"last":67.72,"theta":-1.783,"vega":7.639,"contractSymbol":"SPXW 260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.561,"delta":0.371,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.8,"ask":63.8,"last":51.67,"theta":-1.763,"vega":7.587,"contractSymbol":"SPXW 260804C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.549,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.7,"ask":159.9,"last":137.29,"theta":-1.704,"vega":7.847,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.475,"delta":0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.2,"ask":156.5,"last":120.5,"theta":-1.704,"vega":7.887,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.398,"delta":0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.6,"ask":153,"last":115.15,"theta":-1.703,"vega":7.924,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.243,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.9,"last":128.7,"theta":-1.699,"vega":7.991,"contractSymbol":"SPXW 260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.095,"delta":0.566,"gamma":0.002,"optionHigh":144.58,"optionLow":144.58,"bid":137.8,"ask":139.2,"last":144.58,"theta":-1.694,"vega":8.049,"contractSymbol":"SPXW 260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":11.935,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":132.4,"last":95.7,"theta":-1.684,"vega":8.096,"contractSymbol":"SPXW 260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":11.782,"delta":0.535,"gamma":0.002,"optionHigh":122.53,"optionLow":122.53,"bid":124.6,"ask":125.8,"last":122.53,"theta":-1.673,"vega":8.131,"contractSymbol":"SPXW 260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"call","volume":12,"oi":0,"ivRaw":11.701,"delta":0.527,"gamma":0.002,"optionHigh":122.5,"optionLow":119.37,"bid":121.4,"ask":122.6,"last":122.5,"theta":-1.665,"vega":8.145,"contractSymbol":"SPXW 260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"call","volume":14,"oi":0,"ivRaw":11.627,"delta":0.518,"gamma":0.002,"optionHigh":116.1,"optionLow":116.1,"bid":118.2,"ask":119.6,"last":116.1,"theta":-1.658,"vega":8.154,"contractSymbol":"SPXW 260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":11.468,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112,"ask":113.2,"last":122.5,"theta":-1.64,"vega":8.163,"contractSymbol":"SPXW 260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"call","volume":5,"oi":0,"ivRaw":11.307,"delta":0.484,"gamma":0.002,"optionHigh":110.7,"optionLow":110.6,"bid":105.9,"ask":107.2,"last":110.7,"theta":-1.618,"vega":8.157,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.644,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":101.3,"last":109.45,"theta":-1.975,"vega":8.148,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.495,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95.5,"last":65.95,"theta":-1.949,"vega":8.123,"contractSymbol":"SPXW 260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"call","volume":167,"oi":0,"ivRaw":13.422,"delta":0.453,"gamma":0.001,"optionHigh":81.3,"optionLow":81.3,"bid":91.5,"ask":92.7,"last":81.3,"theta":-1.935,"vega":8.107,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.351,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.7,"ask":90,"last":82.46,"theta":-1.921,"vega":8.087,"contractSymbol":"SPXW 260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"call","volume":8,"oi":0,"ivRaw":13.213,"delta":0.43,"gamma":0.001,"optionHigh":82.7,"optionLow":82.7,"bid":83.4,"ask":84.6,"last":82.7,"theta":-1.892,"vega":8.038,"contractSymbol":"SPXW 260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"call","volume":8,"oi":0,"ivRaw":13.066,"delta":0.414,"gamma":0.001,"optionHigh":76.35,"optionLow":76.35,"bid":78.2,"ask":79.3,"last":76.35,"theta":-1.858,"vega":7.976,"contractSymbol":"SPXW 260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.931,"delta":0.399,"gamma":0.001,"optionHigh":72.44,"optionLow":72.44,"bid":73.2,"ask":74.3,"last":72.44,"theta":-1.822,"vega":7.901,"contractSymbol":"SPXW 260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.805,"delta":0.383,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":69.5,"last":0,"theta":-1.787,"vega":7.814,"contractSymbol":"SPXW 260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":27,"type":"call","volume":2,"oi":0,"ivRaw":12.739,"delta":0.375,"gamma":0.001,"optionHigh":67.6,"optionLow":66.3,"bid":66.1,"ask":67.1,"last":66.3,"theta":-1.767,"vega":7.764,"contractSymbol":"SPXW 260805C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.66,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.2,"ask":163.6,"last":115.3,"theta":-1.7,"vega":8.005,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"call","volume":28,"oi":0,"ivRaw":12.592,"delta":0.601,"gamma":0.001,"optionHigh":154.95,"optionLow":149.09,"bid":158.7,"ask":159.9,"last":154.95,"theta":-1.701,"vega":8.043,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.508,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.1,"ask":156.4,"last":124.3,"theta":-1.698,"vega":8.079,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.353,"delta":0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":149.4,"last":0,"theta":-1.693,"vega":8.144,"contractSymbol":"SPXW 260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"call","volume":32,"oi":0,"ivRaw":12.207,"delta":0.565,"gamma":0.002,"optionHigh":138.48,"optionLow":121.11,"bid":141.4,"ask":142.6,"last":138.48,"theta":-1.688,"vega":8.201,"contractSymbol":"SPXW 260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":12.055,"delta":0.55,"gamma":0.002,"optionHigh":137.9,"optionLow":125.87,"bid":134.7,"ask":135.9,"last":137.9,"theta":-1.679,"vega":8.247,"contractSymbol":"SPXW 260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"call","volume":14,"oi":0,"ivRaw":11.897,"delta":0.535,"gamma":0.002,"optionHigh":122.82,"optionLow":104.4,"bid":128.1,"ask":129.4,"last":122.82,"theta":-1.666,"vega":8.282,"contractSymbol":"SPXW 260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"call","volume":15,"oi":0,"ivRaw":11.823,"delta":0.527,"gamma":0.002,"optionHigh":130.44,"optionLow":101.15,"bid":124.9,"ask":126.2,"last":130.44,"theta":-1.66,"vega":8.295,"contractSymbol":"SPXW 260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":0,"ivRaw":11.744,"delta":0.519,"gamma":0.002,"optionHigh":121.03,"optionLow":113.42,"bid":121.7,"ask":123,"last":121.03,"theta":-1.652,"vega":8.304,"contractSymbol":"SPXW 260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"call","volume":12,"oi":0,"ivRaw":11.589,"delta":0.502,"gamma":0.002,"optionHigh":119.56,"optionLow":112.78,"bid":115.5,"ask":116.9,"last":119.56,"theta":-1.634,"vega":8.314,"contractSymbol":"SPXW 260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":11.431,"delta":0.485,"gamma":0.002,"optionHigh":115,"optionLow":96.96,"bid":109.4,"ask":110.7,"last":110.05,"theta":-1.613,"vega":8.309,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"call","volume":12,"oi":0,"ivRaw":13.805,"delta":0.476,"gamma":0.001,"optionHigh":105.63,"optionLow":102.58,"bid":103.5,"ask":104.8,"last":105.63,"theta":-1.969,"vega":8.3,"contractSymbol":"SPXW 260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":13.66,"delta":0.462,"gamma":0.001,"optionHigh":97.28,"optionLow":97.28,"bid":97.8,"ask":99,"last":97.28,"theta":-1.944,"vega":8.277,"contractSymbol":"SPXW 260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":0,"ivRaw":13.584,"delta":0.455,"gamma":0.001,"optionHigh":100.37,"optionLow":99.25,"bid":94.9,"ask":96.2,"last":100.37,"theta":-1.931,"vega":8.261,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.515,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":93.4,"last":0,"theta":-1.917,"vega":8.243,"contractSymbol":"SPXW 260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.376,"delta":0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":88,"last":63.56,"theta":-1.888,"vega":8.197,"contractSymbol":"SPXW 260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":13.242,"delta":0.418,"gamma":0.001,"optionHigh":81.06,"optionLow":71.19,"bid":81.6,"ask":82.8,"last":81.06,"theta":-1.858,"vega":8.138,"contractSymbol":"SPXW 260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":13.108,"delta":0.403,"gamma":0.001,"optionHigh":73,"optionLow":72.1,"bid":76.5,"ask":77.8,"last":73,"theta":-1.824,"vega":8.067,"contractSymbol":"SPXW 260806C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"call","volume":167,"oi":0,"ivRaw":12.913,"delta":0.38,"gamma":0.001,"optionHigh":74.2,"optionLow":53.01,"bid":69.3,"ask":70.5,"last":69.29,"theta":-1.77,"vega":7.937,"contractSymbol":"SPXW 260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":28,"type":"call","volume":14,"oi":0,"ivRaw":12.613,"delta":0.342,"gamma":0.001,"optionHigh":62.65,"optionLow":48.74,"bid":58.3,"ask":59.4,"last":59.11,"theta":-1.67,"vega":7.654,"contractSymbol":"SPXW 260806C07650000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":12.47,"delta":0.573,"gamma":0.001,"optionHigh":154.61,"optionLow":154.61,"bid":149.9,"ask":151.1,"last":154.61,"theta":-1.723,"vega":8.319,"contractSymbol":"SPXW 260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"call","volume":84,"oi":0,"ivRaw":12.402,"delta":0.566,"gamma":0.001,"optionHigh":152.98,"optionLow":124,"bid":146.5,"ask":147.7,"last":147.67,"theta":-1.72,"vega":8.346,"contractSymbol":"SPXW 260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":12.324,"delta":0.559,"gamma":0.002,"optionHigh":149,"optionLow":125.35,"bid":143.1,"ask":144.5,"last":146.6,"theta":-1.715,"vega":8.37,"contractSymbol":"SPXW 260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":12.253,"delta":0.552,"gamma":0.002,"optionHigh":140.05,"optionLow":123.02,"bid":139.8,"ask":141,"last":140.05,"theta":-1.711,"vega":8.392,"contractSymbol":"SPXW 260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"call","volume":12,"oi":0,"ivRaw":12.179,"delta":0.544,"gamma":0.002,"optionHigh":139,"optionLow":113.7,"bid":136.5,"ask":137.7,"last":139,"theta":-1.705,"vega":8.411,"contractSymbol":"SPXW 260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"call","volume":66,"oi":0,"ivRaw":12.082,"delta":0.537,"gamma":0.002,"optionHigh":139.21,"optionLow":111.85,"bid":133.3,"ask":134.6,"last":136.15,"theta":-1.695,"vega":8.427,"contractSymbol":"SPXW 260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"call","volume":69,"oi":0,"ivRaw":12.022,"delta":0.529,"gamma":0.002,"optionHigh":136.22,"optionLow":107.57,"bid":130.3,"ask":131.1,"last":132.33,"theta":-1.691,"vega":8.441,"contractSymbol":"SPXW 260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"call","volume":51,"oi":0,"ivRaw":11.952,"delta":0.521,"gamma":0.002,"optionHigh":132.5,"optionLow":113.62,"bid":126.8,"ask":128.2,"last":129.7,"theta":-1.684,"vega":8.451,"contractSymbol":"SPXW 260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"call","volume":17,"oi":0,"ivRaw":11.863,"delta":0.513,"gamma":0.002,"optionHigh":126.5,"optionLow":113.4,"bid":123.7,"ask":124.9,"last":122.7,"theta":-1.674,"vega":8.458,"contractSymbol":"SPXW 260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"call","volume":48,"oi":0,"ivRaw":11.801,"delta":0.505,"gamma":0.002,"optionHigh":126.1,"optionLow":119.5,"bid":120.6,"ask":121.8,"last":122.93,"theta":-1.667,"vega":8.462,"contractSymbol":"SPXW 260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":11.711,"delta":0.497,"gamma":0.002,"optionHigh":123.85,"optionLow":119.4,"bid":117.5,"ask":118.7,"last":119.4,"theta":-1.655,"vega":8.463,"contractSymbol":"SPXW 260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"call","volume":58,"oi":0,"ivRaw":11.638,"delta":0.489,"gamma":0.002,"optionHigh":120.82,"optionLow":100.93,"bid":114.7,"ask":115.5,"last":114.17,"theta":-1.644,"vega":8.46,"contractSymbol":"SPXW 260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":11.551,"delta":0.481,"gamma":0.002,"optionHigh":107.2,"optionLow":106.8,"bid":111.5,"ask":112.7,"last":106.8,"theta":-1.631,"vega":8.454,"contractSymbol":"SPXW 260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"call","volume":60,"oi":0,"ivRaw":11.471,"delta":0.472,"gamma":0.002,"optionHigh":113.11,"optionLow":104.05,"bid":108.5,"ask":109.7,"last":111.34,"theta":-1.618,"vega":8.443,"contractSymbol":"SPXW 260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.987,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.8,"last":80.07,"theta":-1.989,"vega":8.445,"contractSymbol":"SPXW 260807C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"call","volume":41,"oi":0,"ivRaw":13.913,"delta":0.466,"gamma":0.001,"optionHigh":107.44,"optionLow":82.02,"bid":102.7,"ask":103.9,"last":104.88,"theta":-1.976,"vega":8.433,"contractSymbol":"SPXW 260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"call","volume":149,"oi":0,"ivRaw":13.846,"delta":0.459,"gamma":0.001,"optionHigh":105.5,"optionLow":81.41,"bid":100.1,"ask":100.9,"last":100.5,"theta":-1.964,"vega":8.42,"contractSymbol":"SPXW 260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"call","volume":9,"oi":0,"ivRaw":13.775,"delta":0.452,"gamma":0.001,"optionHigh":102.1,"optionLow":88.67,"bid":97.1,"ask":98.3,"last":99.23,"theta":-1.951,"vega":8.403,"contractSymbol":"SPXW 260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.706,"delta":0.445,"gamma":0.001,"optionHigh":99.2,"optionLow":99.2,"bid":94.4,"ask":95.5,"last":99.2,"theta":-1.937,"vega":8.384,"contractSymbol":"SPXW 260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":29,"type":"call","volume":57,"oi":0,"ivRaw":13.644,"delta":0.438,"gamma":0.001,"optionHigh":97.13,"optionLow":87.16,"bid":91.7,"ask":92.9,"last":92.1,"theta":-1.924,"vega":8.362,"contractSymbol":"SPXW 260807C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"call","volume":8,"oi":0,"ivRaw":12.534,"delta":0.602,"gamma":0.001,"optionHigh":177.45,"optionLow":158,"bid":170.8,"ask":172.1,"last":177.45,"theta":-1.576,"vega":8.594,"contractSymbol":"SPXW 260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"call","volume":5,"oi":0,"ivRaw":12.456,"delta":0.596,"gamma":0.001,"optionHigh":153.48,"optionLow":153.48,"bid":167.3,"ask":168.7,"last":153.48,"theta":-1.574,"vega":8.63,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"call","volume":7,"oi":0,"ivRaw":12.386,"delta":0.589,"gamma":0.001,"optionHigh":164.4,"optionLow":136.4,"bid":163.8,"ask":165.2,"last":164.4,"theta":-1.573,"vega":8.665,"contractSymbol":"SPXW 260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":12.236,"delta":0.575,"gamma":0.001,"optionHigh":158.78,"optionLow":133.23,"bid":156.8,"ask":158.1,"last":158.78,"theta":-1.567,"vega":8.727,"contractSymbol":"SPXW 260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"call","volume":28,"oi":0,"ivRaw":12.082,"delta":0.562,"gamma":0.001,"optionHigh":156.58,"optionLow":129.4,"bid":150,"ask":151.3,"last":150,"theta":-1.559,"vega":8.781,"contractSymbol":"SPXW 260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":0,"ivRaw":11.94,"delta":0.547,"gamma":0.001,"optionHigh":135.1,"optionLow":126.42,"bid":143.4,"ask":144.6,"last":135.1,"theta":-1.551,"vega":8.825,"contractSymbol":"SPXW 260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"call","volume":22,"oi":0,"ivRaw":11.778,"delta":0.532,"gamma":0.002,"optionHigh":141.4,"optionLow":120.68,"bid":136.8,"ask":138.1,"last":139.75,"theta":-1.538,"vega":8.858,"contractSymbol":"SPXW 260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"call","volume":43,"oi":0,"ivRaw":11.718,"delta":0.525,"gamma":0.002,"optionHigh":139.87,"optionLow":118.08,"bid":133.6,"ask":134.9,"last":135.93,"theta":-1.533,"vega":8.871,"contractSymbol":"SPXW 260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"call","volume":18,"oi":0,"ivRaw":11.644,"delta":0.517,"gamma":0.002,"optionHigh":136.05,"optionLow":124.38,"bid":130.4,"ask":131.7,"last":133.3,"theta":-1.526,"vega":8.88,"contractSymbol":"SPXW 260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"call","volume":17,"oi":0,"ivRaw":11.496,"delta":0.502,"gamma":0.002,"optionHigh":130.15,"optionLow":125.42,"bid":124.1,"ask":125.4,"last":126.63,"theta":-1.511,"vega":8.889,"contractSymbol":"SPXW 260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"call","volume":42,"oi":0,"ivRaw":11.343,"delta":0.486,"gamma":0.002,"optionHigh":124.47,"optionLow":104.53,"bid":118,"ask":119.3,"last":118.1,"theta":-1.491,"vega":8.884,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"call","volume":61,"oi":0,"ivRaw":11.197,"delta":0.47,"gamma":0.002,"optionHigh":118.01,"optionLow":96.94,"bid":112.1,"ask":113.5,"last":113.5,"theta":-1.47,"vega":8.864,"contractSymbol":"SPXW 260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"call","volume":35,"oi":0,"ivRaw":13.773,"delta":0.465,"gamma":0.001,"optionHigh":110.99,"optionLow":105.45,"bid":106.3,"ask":107.6,"last":108.23,"theta":-1.83,"vega":8.855,"contractSymbol":"SPXW 260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"call","volume":101,"oi":0,"ivRaw":13.697,"delta":0.458,"gamma":0.001,"optionHigh":108.83,"optionLow":82.92,"bid":103.4,"ask":104.7,"last":104.23,"theta":-1.817,"vega":8.841,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.629,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.9,"last":76.37,"theta":-1.806,"vega":8.824,"contractSymbol":"SPXW 260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"call","volume":64,"oi":0,"ivRaw":13.503,"delta":0.438,"gamma":0.001,"optionHigh":100.78,"optionLow":95.7,"bid":95.2,"ask":96.5,"last":95.7,"theta":-1.782,"vega":8.782,"contractSymbol":"SPXW 260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"call","volume":39,"oi":0,"ivRaw":13.378,"delta":0.424,"gamma":0.001,"optionHigh":91.08,"optionLow":71.5,"bid":89.9,"ask":91.3,"last":91.08,"theta":-1.756,"vega":8.729,"contractSymbol":"SPXW 260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":0,"ivRaw":13.236,"delta":0.41,"gamma":0.001,"optionHigh":89.75,"optionLow":68.25,"bid":84.7,"ask":86,"last":89.75,"theta":-1.726,"vega":8.664,"contractSymbol":"SPXW 260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"call","volume":10,"oi":0,"ivRaw":13.056,"delta":0.389,"gamma":0.001,"optionHigh":81.7,"optionLow":67.53,"bid":77.4,"ask":78.6,"last":81.7,"theta":-1.681,"vega":8.544,"contractSymbol":"SPXW 260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":12.762,"delta":0.353,"gamma":0.001,"optionHigh":70.85,"optionLow":69.9,"bid":66,"ask":67.2,"last":70.85,"theta":-1.595,"vega":8.285,"contractSymbol":"SPXW 260810C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"call","volume":80,"oi":0,"ivRaw":12.603,"delta":0.6,"gamma":0.001,"optionHigh":156.81,"optionLow":156.78,"bid":173.9,"ask":175.3,"last":156.78,"theta":-1.564,"vega":8.738,"contractSymbol":"SPXW 260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.532,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.3,"ask":171.6,"last":145.4,"theta":-1.563,"vega":8.774,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":12.461,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.8,"ask":168.1,"last":135,"theta":-1.561,"vega":8.807,"contractSymbol":"SPXW 260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":12.305,"delta":0.574,"gamma":0.001,"optionHigh":161.04,"optionLow":161.04,"bid":159.9,"ask":161.2,"last":161.04,"theta":-1.554,"vega":8.869,"contractSymbol":"SPXW 260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"call","volume":15,"oi":0,"ivRaw":12.169,"delta":0.56,"gamma":0.001,"optionHigh":153.78,"optionLow":136.71,"bid":153.1,"ask":154.4,"last":153.78,"theta":-1.548,"vega":8.922,"contractSymbol":"SPXW 260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.023,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147.7,"last":116.75,"theta":-1.539,"vega":8.965,"contractSymbol":"SPXW 260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.873,"delta":0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.9,"ask":141.2,"last":0,"theta":-1.528,"vega":8.997,"contractSymbol":"SPXW 260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.803,"delta":0.525,"gamma":0.001,"optionHigh":137.41,"optionLow":132.3,"bid":136.7,"ask":138,"last":137.41,"theta":-1.522,"vega":9.009,"contractSymbol":"SPXW 260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.731,"delta":0.517,"gamma":0.001,"optionHigh":108.85,"optionLow":108.85,"bid":133.5,"ask":134.8,"last":108.85,"theta":-1.516,"vega":9.018,"contractSymbol":"SPXW 260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.584,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":128.5,"last":0,"theta":-1.5,"vega":9.027,"contractSymbol":"SPXW 260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.427,"delta":0.486,"gamma":0.002,"optionHigh":115.4,"optionLow":115.4,"bid":121.1,"ask":122.4,"last":115.4,"theta":-1.48,"vega":9.022,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.278,"delta":0.471,"gamma":0.002,"optionHigh":93.31,"optionLow":93.31,"bid":115.1,"ask":116.5,"last":93.31,"theta":-1.459,"vega":9.003,"contractSymbol":"SPXW 260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.909,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":110.8,"last":0,"theta":-1.821,"vega":8.995,"contractSymbol":"SPXW 260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.835,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.8,"last":113.71,"theta":-1.809,"vega":8.982,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.508,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":94.2,"last":61.94,"theta":-1.748,"vega":8.874,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.198,"delta":0.392,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":81.6,"last":59.9,"theta":-1.677,"vega":8.697,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"call","volume":4,"oi":0,"ivRaw":12.907,"delta":0.357,"gamma":0.001,"optionHigh":73.75,"optionLow":61.6,"bid":68.8,"ask":70.1,"last":73.75,"theta":-1.596,"vega":8.447,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":12.638,"delta":0.323,"gamma":0.001,"optionHigh":58.62,"optionLow":46.01,"bid":58.4,"ask":59.7,"last":58.62,"theta":-1.505,"vega":8.124,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":12.381,"delta":0.289,"gamma":0.001,"optionHigh":49.27,"optionLow":49.23,"bid":49.1,"ask":50.3,"last":49.23,"theta":-1.404,"vega":7.73,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":12.141,"delta":0.255,"gamma":0.001,"optionHigh":31.32,"optionLow":31.32,"bid":40.8,"ask":42,"last":31.32,"theta":-1.296,"vega":7.272,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.764,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.6,"ask":179.1,"last":0,"theta":-1.569,"vega":8.881,"contractSymbol":"SPXW 260812C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.691,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.1,"ask":175.4,"last":143.55,"theta":-1.568,"vega":8.916,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.621,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.6,"ask":171.9,"last":0,"theta":-1.566,"vega":8.949,"contractSymbol":"SPXW 260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.482,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.7,"ask":165,"last":0,"theta":-1.561,"vega":9.009,"contractSymbol":"SPXW 260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":12.329,"delta":0.559,"gamma":0.001,"optionHigh":157.6,"optionLow":156,"bid":156.9,"ask":158.4,"last":156.68,"theta":-1.552,"vega":9.06,"contractSymbol":"SPXW 260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.178,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.3,"ask":151.6,"last":0,"theta":-1.543,"vega":9.102,"contractSymbol":"SPXW 260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.046,"delta":0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.7,"ask":145.2,"last":0,"theta":-1.533,"vega":9.133,"contractSymbol":"SPXW 260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"call","volume":15,"oi":0,"ivRaw":11.96,"delta":0.525,"gamma":0.001,"optionHigh":146.83,"optionLow":140.32,"bid":140.5,"ask":142,"last":140.32,"theta":-1.525,"vega":9.145,"contractSymbol":"SPXW 260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.89,"delta":0.517,"gamma":0.001,"optionHigh":140,"optionLow":140,"bid":137.3,"ask":138.9,"last":140,"theta":-1.519,"vega":9.154,"contractSymbol":"SPXW 260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.744,"delta":0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":132.4,"last":0,"theta":-1.504,"vega":9.163,"contractSymbol":"SPXW 260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.607,"delta":0.488,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125,"ask":126.3,"last":118.19,"theta":-1.486,"vega":9.159,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.036,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":111.6,"last":0,"theta":-1.814,"vega":9.122,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"call","volume":5,"oi":0,"ivRaw":13.708,"delta":0.429,"gamma":0.001,"optionHigh":101.4,"optionLow":95.45,"bid":96.7,"ask":97.8,"last":98.1,"theta":-1.755,"vega":9.02,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":13.406,"delta":0.396,"gamma":0.001,"optionHigh":85.25,"optionLow":82.85,"bid":84,"ask":85.2,"last":85.25,"theta":-1.687,"vega":8.852,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.114,"delta":0.362,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73.5,"last":53,"theta":-1.608,"vega":8.614,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.853,"delta":0.329,"gamma":0.001,"optionHigh":55.68,"optionLow":55.68,"bid":61.9,"ask":63,"last":55.68,"theta":-1.522,"vega":8.308,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"call","volume":15,"oi":0,"ivRaw":12.602,"delta":0.295,"gamma":0.001,"optionHigh":52.8,"optionLow":45,"bid":52.4,"ask":53.5,"last":52.8,"theta":-1.426,"vega":7.932,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"call","volume":14,"oi":0,"ivRaw":12.37,"delta":0.263,"gamma":0.001,"optionHigh":41.4,"optionLow":38.45,"bid":43.9,"ask":45.1,"last":41.4,"theta":-1.324,"vega":7.495,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":12.156,"delta":0.232,"gamma":0.001,"optionHigh":39.16,"optionLow":39.16,"bid":36.5,"ask":37.6,"last":39.16,"theta":-1.216,"vega":7.005,"contractSymbol":"SPXW 260812C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.956,"delta":0.202,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":30,"ask":31.1,"last":0,"theta":-1.105,"vega":6.47,"contractSymbol":"SPXW 260812C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.182,"delta":0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":303.1,"ask":327.1,"last":267.65,"theta":-1.438,"vega":7.255,"contractSymbol":"SPXW 260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":14.848,"delta":0.74,"gamma":0.001,"optionHigh":292.42,"optionLow":278.07,"bid":282.3,"ask":306.3,"last":292.42,"theta":-1.472,"vega":7.553,"contractSymbol":"SPXW 260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.514,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.9,"ask":285.9,"last":0,"theta":-1.501,"vega":7.847,"contractSymbol":"SPXW 260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":14.168,"delta":0.697,"gamma":0.001,"optionHigh":252.12,"optionLow":238.57,"bid":241.9,"ask":265.9,"last":252.12,"theta":-1.525,"vega":8.13,"contractSymbol":"SPXW 260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.825,"delta":0.673,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.5,"ask":233.7,"last":0,"theta":-1.544,"vega":8.4,"contractSymbol":"SPXW 260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.467,"delta":0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.4,"ask":214.7,"last":0,"theta":-1.555,"vega":8.648,"contractSymbol":"SPXW 260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.115,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.9,"ask":196.2,"last":162.56,"theta":-1.559,"vega":8.87,"contractSymbol":"SPXW 260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":12.757,"delta":0.59,"gamma":0.001,"optionHigh":162.1,"optionLow":162.1,"bid":177.1,"ask":178.5,"last":162.1,"theta":-1.553,"vega":9.056,"contractSymbol":"SPXW 260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"call","volume":5,"oi":0,"ivRaw":12.401,"delta":0.558,"gamma":0.001,"optionHigh":160.79,"optionLow":160.79,"bid":159.9,"ask":161.2,"last":160.79,"theta":-1.538,"vega":9.196,"contractSymbol":"SPXW 260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"call","volume":18,"oi":0,"ivRaw":12.04,"delta":0.524,"gamma":0.001,"optionHigh":149.83,"optionLow":131.5,"bid":143.5,"ask":144.8,"last":144.26,"theta":-1.511,"vega":9.279,"contractSymbol":"SPXW 260813C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"call","volume":453,"oi":0,"ivRaw":11.674,"delta":0.488,"gamma":0.001,"optionHigh":131.5,"optionLow":127.57,"bid":127.9,"ask":129.2,"last":127.57,"theta":-1.472,"vega":9.293,"contractSymbol":"SPXW 260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.164,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114.6,"last":83.17,"theta":-1.803,"vega":9.257,"contractSymbol":"SPXW 260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.838,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.8,"last":0,"theta":-1.745,"vega":9.159,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.534,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":88,"last":0,"theta":-1.68,"vega":8.996,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.249,"delta":0.366,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":76.3,"last":0,"theta":-1.604,"vega":8.767,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.972,"delta":0.332,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65.5,"last":55.9,"theta":-1.519,"vega":8.468,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"call","volume":57,"oi":0,"ivRaw":12.713,"delta":0.3,"gamma":0.001,"optionHigh":55,"optionLow":55,"bid":54.7,"ask":55.8,"last":55,"theta":-1.426,"vega":8.102,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.482,"delta":0.268,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":46.1,"ask":47.2,"last":26.5,"theta":-1.327,"vega":7.676,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.261,"delta":0.237,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.5,"ask":39.5,"last":26.4,"theta":-1.223,"vega":7.194,"contractSymbol":"SPXW 260813C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":12.055,"delta":0.207,"gamma":0.001,"optionHigh":29.1,"optionLow":26.38,"bid":31.8,"ask":32.8,"last":29.1,"theta":-1.114,"vega":6.667,"contractSymbol":"SPXW 260813C07775000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.903,"delta":0.595,"gamma":0.001,"optionHigh":177.4,"optionLow":177.4,"bid":184,"ask":185.3,"last":177.4,"theta":-1.554,"vega":9.156,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.831,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.5,"ask":181.9,"last":142.28,"theta":-1.552,"vega":9.189,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":12.766,"delta":0.583,"gamma":0.001,"optionHigh":177.61,"optionLow":175.53,"bid":177,"ask":178.3,"last":177.61,"theta":-1.55,"vega":9.221,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"call","volume":7,"oi":0,"ivRaw":12.618,"delta":0.571,"gamma":0.001,"optionHigh":164.29,"optionLow":148.32,"bid":170.1,"ask":171.4,"last":164.29,"theta":-1.543,"vega":9.279,"contractSymbol":"SPXW 260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"call","volume":37,"oi":0,"ivRaw":12.477,"delta":0.558,"gamma":0.001,"optionHigh":169.1,"optionLow":141.97,"bid":163.5,"ask":164.4,"last":165.38,"theta":-1.536,"vega":9.328,"contractSymbol":"SPXW 260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":12.335,"delta":0.545,"gamma":0.001,"optionHigh":162.27,"optionLow":140.3,"bid":156.7,"ask":157.9,"last":158,"theta":-1.527,"vega":9.369,"contractSymbol":"SPXW 260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"call","volume":18,"oi":0,"ivRaw":12.194,"delta":0.531,"gamma":0.001,"optionHigh":155.71,"optionLow":133.43,"bid":150.1,"ask":151.4,"last":155.63,"theta":-1.516,"vega":9.4,"contractSymbol":"SPXW 260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":12.116,"delta":0.525,"gamma":0.001,"optionHigh":144.08,"optionLow":142.1,"bid":146.9,"ask":148.2,"last":144.08,"theta":-1.509,"vega":9.411,"contractSymbol":"SPXW 260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"call","volume":20,"oi":0,"ivRaw":12.052,"delta":0.518,"gamma":0.001,"optionHigh":145.01,"optionLow":126.97,"bid":143.7,"ask":145,"last":145.01,"theta":-1.504,"vega":9.42,"contractSymbol":"SPXW 260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"call","volume":25,"oi":0,"ivRaw":11.906,"delta":0.504,"gamma":0.001,"optionHigh":142.81,"optionLow":130.86,"bid":137.4,"ask":138.7,"last":137.65,"theta":-1.488,"vega":9.429,"contractSymbol":"SPXW 260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"call","volume":74,"oi":0,"ivRaw":11.757,"delta":0.489,"gamma":0.001,"optionHigh":137.4,"optionLow":116,"bid":131.5,"ask":132.4,"last":133.65,"theta":-1.47,"vega":9.427,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.616,"delta":0.474,"gamma":0.001,"optionHigh":129.15,"optionLow":109.39,"bid":125.3,"ask":126.6,"last":129.15,"theta":-1.452,"vega":9.411,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"call","volume":18,"oi":0,"ivRaw":14.36,"delta":0.471,"gamma":0.001,"optionHigh":119.65,"optionLow":119.65,"bid":119.5,"ask":120.7,"last":119.65,"theta":-1.813,"vega":9.405,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"call","volume":52,"oi":0,"ivRaw":14.285,"delta":0.464,"gamma":0.001,"optionHigh":121.93,"optionLow":95,"bid":116.7,"ask":117.6,"last":121.93,"theta":-1.802,"vega":9.393,"contractSymbol":"SPXW 260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":14.224,"delta":0.458,"gamma":0.001,"optionHigh":113.3,"optionLow":113.3,"bid":113.7,"ask":115,"last":113.3,"theta":-1.792,"vega":9.379,"contractSymbol":"SPXW 260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":14.101,"delta":0.446,"gamma":0.001,"optionHigh":108.6,"optionLow":108.6,"bid":108.2,"ask":109.5,"last":108.6,"theta":-1.771,"vega":9.345,"contractSymbol":"SPXW 260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"call","volume":70,"oi":0,"ivRaw":13.964,"delta":0.433,"gamma":0.001,"optionHigh":107.7,"optionLow":88.27,"bid":102.9,"ask":103.8,"last":101.8,"theta":-1.746,"vega":9.3,"contractSymbol":"SPXW 260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.845,"delta":0.421,"gamma":0.001,"optionHigh":98.3,"optionLow":98.3,"bid":97.5,"ask":98.8,"last":98.3,"theta":-1.722,"vega":9.246,"contractSymbol":"SPXW 260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":13.731,"delta":0.408,"gamma":0.001,"optionHigh":92.5,"optionLow":92.5,"bid":92.5,"ask":93.7,"last":92.5,"theta":-1.697,"vega":9.181,"contractSymbol":"SPXW 260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":36,"type":"call","volume":7,"oi":0,"ivRaw":13.668,"delta":0.402,"gamma":0.001,"optionHigh":91.9,"optionLow":79.33,"bid":90,"ask":91.2,"last":91.9,"theta":-1.683,"vega":9.145,"contractSymbol":"SPXW 260814C07625000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.923,"delta":0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":309.2,"ask":333.2,"last":0,"theta":-1.349,"vega":7.804,"contractSymbol":"SPXW 260817C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.595,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":288.5,"ask":312.5,"last":0,"theta":-1.376,"vega":8.101,"contractSymbol":"SPXW 260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.268,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":268.2,"ask":292.2,"last":0,"theta":-1.401,"vega":8.393,"contractSymbol":"SPXW 260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.933,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.3,"ask":272.3,"last":0,"theta":-1.42,"vega":8.674,"contractSymbol":"SPXW 260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.594,"delta":0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239,"ask":240.4,"last":0,"theta":-1.434,"vega":8.939,"contractSymbol":"SPXW 260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.253,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220,"ask":221.3,"last":0,"theta":-1.442,"vega":9.185,"contractSymbol":"SPXW 260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.906,"delta":0.615,"gamma":0.001,"optionHigh":188.9,"optionLow":188.9,"bid":201.6,"ask":202.9,"last":188.9,"theta":-1.443,"vega":9.401,"contractSymbol":"SPXW 260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.558,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.8,"ask":185.1,"last":0,"theta":-1.436,"vega":9.583,"contractSymbol":"SPXW 260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"call","volume":12,"oi":0,"ivRaw":12.209,"delta":0.555,"gamma":0.001,"optionHigh":170.6,"optionLow":149,"bid":166.6,"ask":168,"last":170.3,"theta":-1.421,"vega":9.719,"contractSymbol":"SPXW 260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":11.854,"delta":0.522,"gamma":0.001,"optionHigh":154.02,"optionLow":147.33,"bid":150.2,"ask":151.6,"last":150.7,"theta":-1.396,"vega":9.798,"contractSymbol":"SPXW 260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"call","volume":460,"oi":0,"ivRaw":11.502,"delta":0.487,"gamma":0.001,"optionHigh":139.85,"optionLow":120.2,"bid":134.6,"ask":136,"last":135.27,"theta":-1.36,"vega":9.808,"contractSymbol":"SPXW 260817C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"call","volume":59,"oi":0,"ivRaw":14.172,"delta":0.464,"gamma":0.001,"optionHigh":125.33,"optionLow":111.33,"bid":119.9,"ask":121.5,"last":120.49,"theta":-1.697,"vega":9.774,"contractSymbol":"SPXW 260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"call","volume":67,"oi":0,"ivRaw":13.846,"delta":0.434,"gamma":0.001,"optionHigh":111.03,"optionLow":95.65,"bid":106.1,"ask":107.4,"last":105.5,"theta":-1.645,"vega":9.68,"contractSymbol":"SPXW 260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.562,"delta":0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":94.7,"last":0,"theta":-1.588,"vega":9.526,"contractSymbol":"SPXW 260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":13.273,"delta":0.372,"gamma":0.001,"optionHigh":72.2,"optionLow":69.69,"bid":81.3,"ask":82.6,"last":72.14,"theta":-1.521,"vega":9.307,"contractSymbol":"SPXW 260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"call","volume":21,"oi":0,"ivRaw":13.014,"delta":0.341,"gamma":0.001,"optionHigh":63.92,"optionLow":58.74,"bid":70.4,"ask":71.7,"last":62.25,"theta":-1.448,"vega":9.023,"contractSymbol":"SPXW 260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"call","volume":21,"oi":0,"ivRaw":12.771,"delta":0.309,"gamma":0.001,"optionHigh":64.2,"optionLow":54.3,"bid":60.5,"ask":61.8,"last":60.3,"theta":-1.368,"vega":8.676,"contractSymbol":"SPXW 260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"call","volume":19,"oi":0,"ivRaw":12.542,"delta":0.279,"gamma":0.001,"optionHigh":54.44,"optionLow":40.85,"bid":51.6,"ask":52.8,"last":54.44,"theta":-1.282,"vega":8.268,"contractSymbol":"SPXW 260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.328,"delta":0.249,"gamma":0.001,"optionHigh":44.74,"optionLow":40.85,"bid":43.6,"ask":44.8,"last":44.74,"theta":-1.19,"vega":7.806,"contractSymbol":"SPXW 260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.133,"delta":0.221,"gamma":0.001,"optionHigh":31.37,"optionLow":31.37,"bid":36.6,"ask":37.7,"last":31.37,"theta":-1.096,"vega":7.299,"contractSymbol":"SPXW 260817C07775000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":0,"ivRaw":12.501,"delta":0.559,"gamma":0.001,"optionHigh":176.6,"optionLow":171,"bid":180.7,"ask":182.4,"last":176.6,"theta":-1.4,"vega":10.157,"contractSymbol":"SPX 260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"call","volume":370,"oi":0,"ivRaw":12.432,"delta":0.553,"gamma":0.001,"optionHigh":183.27,"optionLow":155.01,"bid":177.3,"ask":178.8,"last":176.22,"theta":-1.396,"vega":10.179,"contractSymbol":"SPX 260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"call","volume":9,"oi":0,"ivRaw":12.365,"delta":0.547,"gamma":0.001,"optionHigh":171.4,"optionLow":171.3,"bid":174,"ask":175.7,"last":171.4,"theta":-1.392,"vega":10.199,"contractSymbol":"SPX 260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"call","volume":25,"oi":0,"ivRaw":12.295,"delta":0.541,"gamma":0.001,"optionHigh":176.22,"optionLow":151.78,"bid":170.6,"ask":172.3,"last":176.22,"theta":-1.387,"vega":10.217,"contractSymbol":"SPX 260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"call","volume":6,"oi":0,"ivRaw":12.228,"delta":0.535,"gamma":0.001,"optionHigh":158.2,"optionLow":146.9,"bid":167.3,"ask":169,"last":158.2,"theta":-1.382,"vega":10.232,"contractSymbol":"SPX 260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"call","volume":46,"oi":0,"ivRaw":12.157,"delta":0.528,"gamma":0.001,"optionHigh":169.61,"optionLow":145.63,"bid":164.1,"ask":165.6,"last":169.61,"theta":-1.377,"vega":10.245,"contractSymbol":"SPX 260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"call","volume":88,"oi":0,"ivRaw":12.093,"delta":0.522,"gamma":0.001,"optionHigh":165.6,"optionLow":141.5,"bid":160.9,"ask":162.6,"last":162.9,"theta":-1.372,"vega":10.256,"contractSymbol":"SPX 260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"call","volume":56,"oi":0,"ivRaw":12.024,"delta":0.516,"gamma":0.001,"optionHigh":159.03,"optionLow":140.2,"bid":157.7,"ask":159.4,"last":159.03,"theta":-1.366,"vega":10.264,"contractSymbol":"SPX 260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"call","volume":15,"oi":0,"ivRaw":11.95,"delta":0.509,"gamma":0.001,"optionHigh":157.83,"optionLow":142.11,"bid":154.5,"ask":156.2,"last":155,"theta":-1.359,"vega":10.269,"contractSymbol":"SPX 260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"call","volume":53,"oi":0,"ivRaw":11.882,"delta":0.503,"gamma":0.001,"optionHigh":156.71,"optionLow":134.11,"bid":151.4,"ask":153.1,"last":152.6,"theta":-1.352,"vega":10.272,"contractSymbol":"SPX 260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"call","volume":271,"oi":0,"ivRaw":11.815,"delta":0.496,"gamma":0.001,"optionHigh":154.28,"optionLow":147.2,"bid":148.3,"ask":150,"last":149.9,"theta":-1.345,"vega":10.272,"contractSymbol":"SPX 260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"call","volume":4347,"oi":0,"ivRaw":11.748,"delta":0.489,"gamma":0.001,"optionHigh":151.12,"optionLow":125.21,"bid":145.2,"ask":146.7,"last":147.51,"theta":-1.338,"vega":10.269,"contractSymbol":"SPX 260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"call","volume":3,"oi":0,"ivRaw":11.675,"delta":0.483,"gamma":0.001,"optionHigh":142.5,"optionLow":142.5,"bid":142.1,"ask":143.8,"last":142.5,"theta":-1.329,"vega":10.263,"contractSymbol":"SPX 260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"call","volume":1,"oi":0,"ivRaw":11.604,"delta":0.476,"gamma":0.001,"optionHigh":140,"optionLow":140,"bid":139.2,"ask":140.8,"last":140,"theta":-1.321,"vega":10.254,"contractSymbol":"SPX 260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"call","volume":4,"oi":0,"ivRaw":11.53,"delta":0.469,"gamma":0.001,"optionHigh":136.5,"optionLow":133.5,"bid":136.2,"ask":137.9,"last":136.5,"theta":-1.311,"vega":10.242,"contractSymbol":"SPX 260821C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"call","volume":40,"oi":0,"ivRaw":14.591,"delta":0.474,"gamma":0.001,"optionHigh":133.3,"optionLow":130.6,"bid":133.2,"ask":134.7,"last":132.4,"theta":-1.682,"vega":10.251,"contractSymbol":"SPX 260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"call","volume":270,"oi":0,"ivRaw":14.529,"delta":0.468,"gamma":0.001,"optionHigh":136.07,"optionLow":127.28,"bid":130.3,"ask":131.8,"last":130.38,"theta":-1.673,"vega":10.24,"contractSymbol":"SPX 260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"call","volume":68,"oi":0,"ivRaw":14.473,"delta":0.463,"gamma":0.001,"optionHigh":127.8,"optionLow":111.4,"bid":127.4,"ask":129.1,"last":127.8,"theta":-1.665,"vega":10.228,"contractSymbol":"SPX 260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":43,"type":"call","volume":23,"oi":0,"ivRaw":14.405,"delta":0.457,"gamma":0.001,"optionHigh":129.8,"optionLow":122.1,"bid":124.5,"ask":126.2,"last":129.8,"theta":-1.656,"vega":10.214,"contractSymbol":"SPX 260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":43,"type":"call","volume":5,"oi":0,"ivRaw":14.349,"delta":0.452,"gamma":0.001,"optionHigh":122.27,"optionLow":118.63,"bid":121.8,"ask":123.4,"last":122.27,"theta":-1.647,"vega":10.198,"contractSymbol":"SPX 260821C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"put","volume":38438,"oi":0,"ivRaw":32.703,"delta":-0.004,"gamma":0.001,"optionHigh":24.7,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"put","volume":70147,"oi":0,"ivRaw":29.68,"delta":-0.005,"gamma":0.001,"optionHigh":27.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"put","volume":51748,"oi":0,"ivRaw":26.63,"delta":-0.005,"gamma":0.001,"optionHigh":30.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"put","volume":47937,"oi":0,"ivRaw":23.547,"delta":-0.006,"gamma":0.001,"optionHigh":34.03,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"put","volume":52409,"oi":0,"ivRaw":20.394,"delta":-0.007,"gamma":0.002,"optionHigh":36.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"put","volume":63277,"oi":0,"ivRaw":17.237,"delta":-0.008,"gamma":0.002,"optionHigh":40.64,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"put","volume":75430,"oi":0,"ivRaw":14.037,"delta":-0.009,"gamma":0.003,"optionHigh":44.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW 260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"put","volume":109960,"oi":0,"ivRaw":10.7,"delta":-0.012,"gamma":0.005,"optionHigh":49,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.018,"contractSymbol":"SPXW 260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"put","volume":127817,"oi":0,"ivRaw":7.241,"delta":-0.017,"gamma":0.01,"optionHigh":52.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.024,"contractSymbol":"SPXW 260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"put","volume":102159,"oi":0,"ivRaw":4.059,"delta":-0.052,"gamma":0.046,"optionHigh":57.75,"optionLow":0.05,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.06,"contractSymbol":"SPXW 260709P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"put","volume":43904,"oi":0,"ivRaw":1.453,"delta":-0.931,"gamma":0.16,"optionHigh":59.61,"optionLow":2,"bid":2,"ask":2.8,"last":2.4,"theta":0.104,"vega":0.075,"contractSymbol":"SPXW 260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"put","volume":27592,"oi":0,"ivRaw":5.412,"delta":-0.978,"gamma":0.017,"optionHigh":65.7,"optionLow":6.8,"bid":6.9,"ask":7.6,"last":7.1,"theta":0.104,"vega":0.03,"contractSymbol":"SPXW 260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"put","volume":5795,"oi":0,"ivRaw":8.956,"delta":-0.986,"gamma":0.007,"optionHigh":66.74,"optionLow":10.5,"bid":11.2,"ask":12.9,"last":11.2,"theta":0.104,"vega":0.02,"contractSymbol":"SPXW 260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"put","volume":4165,"oi":0,"ivRaw":12.323,"delta":-0.99,"gamma":0.004,"optionHigh":77.6,"optionLow":14.7,"bid":16.7,"ask":19.5,"last":17.3,"theta":0.104,"vega":0.016,"contractSymbol":"SPXW 260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"put","volume":1188,"oi":0,"ivRaw":15.605,"delta":-0.991,"gamma":0.003,"optionHigh":77.2,"optionLow":19.3,"bid":20.4,"ask":26,"last":23.7,"theta":0.104,"vega":0.013,"contractSymbol":"SPXW 260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"put","volume":1111,"oi":0,"ivRaw":18.734,"delta":-0.993,"gamma":0.002,"optionHigh":87.48,"optionLow":24.2,"bid":25.4,"ask":28.3,"last":26.6,"theta":0.105,"vega":0.011,"contractSymbol":"SPXW 260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"put","volume":857,"oi":0,"ivRaw":21.836,"delta":-0.994,"gamma":0.001,"optionHigh":88.62,"optionLow":29.1,"bid":30.4,"ask":33.4,"last":32.3,"theta":0.105,"vega":0.01,"contractSymbol":"SPXW 260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"put","volume":365,"oi":0,"ivRaw":24.949,"delta":-0.995,"gamma":0.001,"optionHigh":96.03,"optionLow":35,"bid":35.4,"ask":41.9,"last":39.16,"theta":0.104,"vega":0.009,"contractSymbol":"SPXW 260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":0,"type":"put","volume":157,"oi":0,"ivRaw":27.982,"delta":-0.995,"gamma":0.001,"optionHigh":101.36,"optionLow":40.15,"bid":40.4,"ask":46.9,"last":46.36,"theta":0.104,"vega":0.008,"contractSymbol":"SPXW 260709P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-09","dte":0,"type":"put","volume":55,"oi":0,"ivRaw":30.981,"delta":-0.995,"gamma":0.001,"optionHigh":108.08,"optionLow":43.96,"bid":45.4,"ask":51.9,"last":51.81,"theta":0.104,"vega":0.008,"contractSymbol":"SPXW 260709P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"put","volume":2859,"oi":0,"ivRaw":14.02,"delta":-0.203,"gamma":0.005,"optionHigh":32.79,"optionLow":4.9,"bid":5.9,"ask":6.2,"last":5.01,"theta":-6.046,"vega":1.068,"contractSymbol":"SPXW 260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"put","volume":11377,"oi":0,"ivRaw":13.764,"delta":-0.226,"gamma":0.006,"optionHigh":35.4,"optionLow":5.5,"bid":6.7,"ask":7,"last":5.63,"theta":-6.846,"vega":1.139,"contractSymbol":"SPXW 260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"put","volume":3159,"oi":0,"ivRaw":13.505,"delta":-0.252,"gamma":0.006,"optionHigh":38.16,"optionLow":6.3,"bid":7.6,"ask":7.9,"last":6.36,"theta":-7.75,"vega":1.209,"contractSymbol":"SPXW 260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"put","volume":4486,"oi":0,"ivRaw":13.345,"delta":-0.282,"gamma":0.007,"optionHigh":39.5,"optionLow":7.15,"bid":8.8,"ask":9,"last":7.27,"theta":-8.9,"vega":1.28,"contractSymbol":"SPXW 260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"put","volume":4343,"oi":0,"ivRaw":13.003,"delta":-0.313,"gamma":0.007,"optionHigh":42,"optionLow":8.1,"bid":9.8,"ask":10.1,"last":8.1,"theta":-9.95,"vega":1.34,"contractSymbol":"SPXW 260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"put","volume":3730,"oi":0,"ivRaw":12.776,"delta":-0.347,"gamma":0.008,"optionHigh":47.08,"optionLow":9.2,"bid":11.1,"ask":11.5,"last":9.25,"theta":-11.3,"vega":1.397,"contractSymbol":"SPXW 260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"put","volume":5224,"oi":0,"ivRaw":12.468,"delta":-0.383,"gamma":0.008,"optionHigh":50.49,"optionLow":10.36,"bid":12.6,"ask":12.8,"last":10.5,"theta":-12.7,"vega":1.445,"contractSymbol":"SPXW 260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"put","volume":4563,"oi":0,"ivRaw":12.242,"delta":-0.423,"gamma":0.008,"optionHigh":51.62,"optionLow":12,"bid":14.2,"ask":14.6,"last":12.1,"theta":-14.393,"vega":1.482,"contractSymbol":"SPXW 260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"put","volume":4717,"oi":0,"ivRaw":12.019,"delta":-0.465,"gamma":0.009,"optionHigh":55.23,"optionLow":13.45,"bid":16.1,"ask":16.5,"last":13.6,"theta":-16.293,"vega":1.504,"contractSymbol":"SPXW 260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"put","volume":5213,"oi":0,"ivRaw":12.247,"delta":-0.509,"gamma":0.009,"optionHigh":51.33,"optionLow":15.3,"bid":18.2,"ask":18.6,"last":15.5,"theta":-19.091,"vega":1.509,"contractSymbol":"SPXW 260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"put","volume":2966,"oi":0,"ivRaw":12.069,"delta":-0.552,"gamma":0.009,"optionHigh":63.1,"optionLow":17.5,"bid":20.6,"ask":21,"last":17.73,"theta":-20.123,"vega":1.496,"contractSymbol":"SPXW 260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"put","volume":3842,"oi":0,"ivRaw":11.843,"delta":-0.597,"gamma":0.009,"optionHigh":66.8,"optionLow":19.5,"bid":23.2,"ask":23.6,"last":19.7,"theta":-17.68,"vega":1.464,"contractSymbol":"SPXW 260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"put","volume":727,"oi":0,"ivRaw":11.734,"delta":-0.641,"gamma":0.008,"optionHigh":68.82,"optionLow":22,"bid":26.1,"ask":26.5,"last":22.6,"theta":-15.63,"vega":1.414,"contractSymbol":"SPXW 260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"put","volume":719,"oi":0,"ivRaw":11.496,"delta":-0.685,"gamma":0.008,"optionHigh":72.08,"optionLow":24.5,"bid":29.2,"ask":29.6,"last":26.22,"theta":-13.63,"vega":1.343,"contractSymbol":"SPXW 260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"put","volume":157,"oi":0,"ivRaw":11.427,"delta":-0.726,"gamma":0.008,"optionHigh":77.1,"optionLow":27.9,"bid":32.3,"ask":33,"last":29.64,"theta":-12.08,"vega":1.26,"contractSymbol":"SPXW 260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"put","volume":131,"oi":0,"ivRaw":11.224,"delta":-0.767,"gamma":0.007,"optionHigh":80.81,"optionLow":30.5,"bid":35.6,"ask":36.9,"last":32.06,"theta":-10.577,"vega":1.156,"contractSymbol":"SPXW 260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"put","volume":101,"oi":0,"ivRaw":11.098,"delta":-0.804,"gamma":0.007,"optionHigh":74.5,"optionLow":34.5,"bid":39.4,"ask":40.7,"last":35.8,"theta":-9.377,"vega":1.046,"contractSymbol":"SPXW 260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"put","volume":96,"oi":0,"ivRaw":11.037,"delta":-0.836,"gamma":0.006,"optionHigh":83.9,"optionLow":37.64,"bid":43.4,"ask":44.7,"last":40.29,"theta":-8.427,"vega":0.933,"contractSymbol":"SPXW 260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":1,"type":"put","volume":90,"oi":0,"ivRaw":10.841,"delta":-0.868,"gamma":0.005,"optionHigh":95.15,"optionLow":42.96,"bid":46.7,"ask":50.3,"last":43.74,"theta":-7.527,"vega":0.806,"contractSymbol":"SPXW 260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":1,"type":"put","volume":87,"oi":0,"ivRaw":10.719,"delta":-0.895,"gamma":0.004,"optionHigh":98.92,"optionLow":46.57,"bid":51,"ask":54.4,"last":48.01,"theta":-6.855,"vega":0.687,"contractSymbol":"SPXW 260710P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"put","volume":696,"oi":0,"ivRaw":9.348,"delta":-0.279,"gamma":0.005,"optionHigh":37.3,"optionLow":11.3,"bid":12.5,"ask":12.9,"last":11.3,"theta":-3.681,"vega":2.627,"contractSymbol":"SPXW 260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"put","volume":1830,"oi":0,"ivRaw":9.211,"delta":-0.3,"gamma":0.005,"optionHigh":42.73,"optionLow":12.14,"bid":13.6,"ask":14,"last":12.14,"theta":-3.8,"vega":2.718,"contractSymbol":"SPXW 260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"put","volume":455,"oi":0,"ivRaw":9.057,"delta":-0.322,"gamma":0.005,"optionHigh":44.07,"optionLow":13.03,"bid":14.8,"ask":15.1,"last":13.14,"theta":-3.903,"vega":2.802,"contractSymbol":"SPXW 260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"put","volume":422,"oi":0,"ivRaw":8.903,"delta":-0.346,"gamma":0.005,"optionHigh":46.86,"optionLow":14.53,"bid":16,"ask":16.4,"last":14.53,"theta":-3.996,"vega":2.88,"contractSymbol":"SPXW 260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"put","volume":319,"oi":0,"ivRaw":8.762,"delta":-0.371,"gamma":0.006,"optionHigh":51,"optionLow":15.5,"bid":17.4,"ask":17.8,"last":15.5,"theta":-4.085,"vega":2.951,"contractSymbol":"SPXW 260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"put","volume":412,"oi":0,"ivRaw":8.615,"delta":-0.397,"gamma":0.006,"optionHigh":49.6,"optionLow":17,"bid":18.9,"ask":19.3,"last":17,"theta":-4.158,"vega":3.012,"contractSymbol":"SPXW 260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"put","volume":786,"oi":0,"ivRaw":8.458,"delta":-0.425,"gamma":0.006,"optionHigh":55.7,"optionLow":18.35,"bid":20.5,"ask":20.9,"last":18.35,"theta":-4.209,"vega":3.06,"contractSymbol":"SPXW 260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"put","volume":575,"oi":0,"ivRaw":8.323,"delta":-0.454,"gamma":0.006,"optionHigh":55,"optionLow":20.27,"bid":22.3,"ask":22.7,"last":20.27,"theta":-4.254,"vega":3.095,"contractSymbol":"SPXW 260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"put","volume":720,"oi":0,"ivRaw":8.173,"delta":-0.484,"gamma":0.006,"optionHigh":52.8,"optionLow":22.23,"bid":24.2,"ask":24.6,"last":22.23,"theta":-4.272,"vega":3.113,"contractSymbol":"SPXW 260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"put","volume":748,"oi":0,"ivRaw":8.038,"delta":-0.516,"gamma":0.006,"optionHigh":59.8,"optionLow":23.58,"bid":26.3,"ask":26.7,"last":23.58,"theta":-4.274,"vega":3.112,"contractSymbol":"SPXW 260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"put","volume":379,"oi":0,"ivRaw":8.87,"delta":-0.543,"gamma":0.006,"optionHigh":61.3,"optionLow":26,"bid":28.6,"ask":29,"last":26,"theta":-4.658,"vega":3.097,"contractSymbol":"SPXW 260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"put","volume":695,"oi":0,"ivRaw":8.769,"delta":-0.572,"gamma":0.006,"optionHigh":68.92,"optionLow":27.9,"bid":31,"ask":31.4,"last":27.9,"theta":-4.625,"vega":3.063,"contractSymbol":"SPXW 260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"put","volume":252,"oi":0,"ivRaw":8.621,"delta":-0.602,"gamma":0.006,"optionHigh":66.12,"optionLow":30.62,"bid":33.6,"ask":34,"last":31.33,"theta":-4.548,"vega":3.011,"contractSymbol":"SPXW 260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"put","volume":146,"oi":0,"ivRaw":8.519,"delta":-0.632,"gamma":0.006,"optionHigh":48.6,"optionLow":33.2,"bid":36.3,"ask":36.7,"last":33.2,"theta":-4.471,"vega":2.942,"contractSymbol":"SPXW 260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"put","volume":68,"oi":0,"ivRaw":8.414,"delta":-0.662,"gamma":0.006,"optionHigh":45.9,"optionLow":36.8,"bid":39.3,"ask":39.7,"last":37.63,"theta":-4.369,"vega":2.854,"contractSymbol":"SPXW 260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"put","volume":82,"oi":0,"ivRaw":8.306,"delta":-0.691,"gamma":0.005,"optionHigh":48.2,"optionLow":38.9,"bid":42.4,"ask":42.8,"last":40.09,"theta":-4.245,"vega":2.748,"contractSymbol":"SPXW 260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"put","volume":99,"oi":0,"ivRaw":8.215,"delta":-0.72,"gamma":0.005,"optionHigh":48.32,"optionLow":41.5,"bid":41.8,"ask":49.3,"last":43.86,"theta":-4.11,"vega":2.626,"contractSymbol":"SPXW 260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"put","volume":38,"oi":0,"ivRaw":8.102,"delta":-0.748,"gamma":0.005,"optionHigh":51.29,"optionLow":44.5,"bid":45.3,"ask":54.3,"last":51.29,"theta":-3.947,"vega":2.487,"contractSymbol":"SPXW 260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":4,"type":"put","volume":8,"oi":0,"ivRaw":8.008,"delta":-0.775,"gamma":0.005,"optionHigh":97.95,"optionLow":50.63,"bid":48.9,"ask":57.9,"last":50.63,"theta":-3.781,"vega":2.336,"contractSymbol":"SPXW 260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":4,"type":"put","volume":31,"oi":0,"ivRaw":7.894,"delta":-0.802,"gamma":0.005,"optionHigh":96.9,"optionLow":52.54,"bid":52.6,"ask":61.7,"last":52.54,"theta":-3.595,"vega":2.17,"contractSymbol":"SPXW 260713P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"put","volume":164,"oi":0,"ivRaw":10.499,"delta":-0.32,"gamma":0.004,"optionHigh":44.87,"optionLow":18.5,"bid":19,"ask":19.5,"last":19.27,"theta":-3.874,"vega":3.13,"contractSymbol":"SPXW 260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"put","volume":842,"oi":0,"ivRaw":10.367,"delta":-0.338,"gamma":0.004,"optionHigh":50.53,"optionLow":18.7,"bid":20.3,"ask":20.7,"last":18.7,"theta":-3.941,"vega":3.199,"contractSymbol":"SPXW 260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"put","volume":202,"oi":0,"ivRaw":10.24,"delta":-0.357,"gamma":0.004,"optionHigh":45,"optionLow":20.4,"bid":21.6,"ask":22.1,"last":20.4,"theta":-4.004,"vega":3.264,"contractSymbol":"SPXW 260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"put","volume":93,"oi":0,"ivRaw":10.101,"delta":-0.376,"gamma":0.004,"optionHigh":53.82,"optionLow":22.3,"bid":23,"ask":23.5,"last":22.7,"theta":-4.054,"vega":3.322,"contractSymbol":"SPXW 260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"put","volume":107,"oi":0,"ivRaw":9.98,"delta":-0.397,"gamma":0.004,"optionHigh":49.4,"optionLow":23.5,"bid":24.6,"ask":25,"last":23.5,"theta":-4.102,"vega":3.374,"contractSymbol":"SPXW 260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"put","volume":87,"oi":0,"ivRaw":9.857,"delta":-0.418,"gamma":0.005,"optionHigh":57,"optionLow":24.9,"bid":26.2,"ask":26.7,"last":25.57,"theta":-4.139,"vega":3.417,"contractSymbol":"SPXW 260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"put","volume":298,"oi":0,"ivRaw":9.721,"delta":-0.44,"gamma":0.005,"optionHigh":58.7,"optionLow":26.5,"bid":27.9,"ask":28.4,"last":26.5,"theta":-4.161,"vega":3.451,"contractSymbol":"SPXW 260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"put","volume":239,"oi":0,"ivRaw":9.581,"delta":-0.463,"gamma":0.005,"optionHigh":61.5,"optionLow":28.37,"bid":29.7,"ask":30.2,"last":28.37,"theta":-4.17,"vega":3.475,"contractSymbol":"SPXW 260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"put","volume":413,"oi":0,"ivRaw":9.466,"delta":-0.487,"gamma":0.005,"optionHigh":68,"optionLow":29.5,"bid":31.7,"ask":32.2,"last":29.5,"theta":-4.177,"vega":3.488,"contractSymbol":"SPXW 260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"put","volume":122,"oi":0,"ivRaw":9.346,"delta":-0.511,"gamma":0.005,"optionHigh":57.74,"optionLow":31.5,"bid":33.8,"ask":34.3,"last":32,"theta":-4.168,"vega":3.488,"contractSymbol":"SPXW 260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"put","volume":290,"oi":0,"ivRaw":10.285,"delta":-0.532,"gamma":0.004,"optionHigh":54.1,"optionLow":33.87,"bid":36,"ask":36.5,"last":34.4,"theta":-4.537,"vega":3.479,"contractSymbol":"SPXW 260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"put","volume":84,"oi":0,"ivRaw":10.158,"delta":-0.554,"gamma":0.004,"optionHigh":68.12,"optionLow":37.3,"bid":38.3,"ask":38.8,"last":37.59,"theta":-4.496,"vega":3.457,"contractSymbol":"SPXW 260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"put","volume":21,"oi":0,"ivRaw":10.054,"delta":-0.577,"gamma":0.004,"optionHigh":69.9,"optionLow":38.6,"bid":40.8,"ask":41.3,"last":41.7,"theta":-4.451,"vega":3.423,"contractSymbol":"SPXW 260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"put","volume":35,"oi":0,"ivRaw":9.932,"delta":-0.601,"gamma":0.004,"optionHigh":68.91,"optionLow":40.7,"bid":43.4,"ask":43.9,"last":40.7,"theta":-4.384,"vega":3.377,"contractSymbol":"SPXW 260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"put","volume":13,"oi":0,"ivRaw":9.847,"delta":-0.624,"gamma":0.004,"optionHigh":72.21,"optionLow":44.62,"bid":46.1,"ask":46.6,"last":45.8,"theta":-4.321,"vega":3.32,"contractSymbol":"SPXW 260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"put","volume":18,"oi":0,"ivRaw":9.725,"delta":-0.647,"gamma":0.004,"optionHigh":54.32,"optionLow":46.6,"bid":48.9,"ask":49.4,"last":51.6,"theta":-4.228,"vega":3.248,"contractSymbol":"SPXW 260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"put","volume":34,"oi":0,"ivRaw":9.627,"delta":-0.67,"gamma":0.004,"optionHigh":57.5,"optionLow":48.95,"bid":51.9,"ask":52.4,"last":49.9,"theta":-4.132,"vega":3.165,"contractSymbol":"SPXW 260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"put","volume":48,"oi":0,"ivRaw":9.52,"delta":-0.693,"gamma":0.004,"optionHigh":64.15,"optionLow":51.45,"bid":55.1,"ask":55.5,"last":53.3,"theta":-4.021,"vega":3.069,"contractSymbol":"SPXW 260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":0,"ivRaw":9.422,"delta":-0.716,"gamma":0.004,"optionHigh":57.5,"optionLow":57.1,"bid":57.9,"ask":59.1,"last":57.5,"theta":-3.902,"vega":2.962,"contractSymbol":"SPXW 260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":5,"type":"put","volume":7,"oi":0,"ivRaw":9.333,"delta":-0.738,"gamma":0.004,"optionHigh":83.14,"optionLow":58.8,"bid":57.9,"ask":65.4,"last":62,"theta":-3.777,"vega":2.845,"contractSymbol":"SPXW 260714P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"put","volume":324,"oi":0,"ivRaw":10.85,"delta":-0.341,"gamma":0.004,"optionHigh":49.2,"optionLow":23.35,"bid":23.6,"ask":24.1,"last":23.7,"theta":-3.728,"vega":3.521,"contractSymbol":"SPXW 260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"put","volume":578,"oi":0,"ivRaw":10.717,"delta":-0.357,"gamma":0.004,"optionHigh":54.24,"optionLow":23.7,"bid":24.9,"ask":25.4,"last":23.7,"theta":-3.769,"vega":3.581,"contractSymbol":"SPXW 260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"put","volume":136,"oi":0,"ivRaw":10.591,"delta":-0.374,"gamma":0.004,"optionHigh":51.14,"optionLow":26.1,"bid":26.3,"ask":26.8,"last":26.1,"theta":-3.808,"vega":3.637,"contractSymbol":"SPXW 260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"put","volume":223,"oi":0,"ivRaw":10.468,"delta":-0.392,"gamma":0.004,"optionHigh":48.08,"optionLow":27.18,"bid":27.8,"ask":28.3,"last":27.23,"theta":-3.84,"vega":3.687,"contractSymbol":"SPXW 260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"put","volume":131,"oi":0,"ivRaw":10.352,"delta":-0.41,"gamma":0.004,"optionHigh":48.47,"optionLow":28.9,"bid":29.4,"ask":29.9,"last":29.46,"theta":-3.87,"vega":3.732,"contractSymbol":"SPXW 260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"put","volume":96,"oi":0,"ivRaw":10.212,"delta":-0.429,"gamma":0.004,"optionHigh":54.08,"optionLow":29.85,"bid":31,"ask":31.5,"last":31.05,"theta":-3.884,"vega":3.768,"contractSymbol":"SPXW 260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"put","volume":187,"oi":0,"ivRaw":10.101,"delta":-0.449,"gamma":0.004,"optionHigh":56.5,"optionLow":31.55,"bid":32.8,"ask":33.3,"last":32.1,"theta":-3.9,"vega":3.797,"contractSymbol":"SPXW 260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"put","volume":73,"oi":0,"ivRaw":9.963,"delta":-0.469,"gamma":0.004,"optionHigh":57.96,"optionLow":32.6,"bid":34.6,"ask":35.1,"last":32.6,"theta":-3.899,"vega":3.817,"contractSymbol":"SPXW 260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"put","volume":135,"oi":0,"ivRaw":9.854,"delta":-0.49,"gamma":0.004,"optionHigh":57.35,"optionLow":35.2,"bid":36.6,"ask":37.1,"last":36.9,"theta":-3.899,"vega":3.827,"contractSymbol":"SPXW 260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"put","volume":105,"oi":0,"ivRaw":9.714,"delta":-0.511,"gamma":0.004,"optionHigh":62.4,"optionLow":36.4,"bid":38.6,"ask":39.1,"last":36.4,"theta":-3.878,"vega":3.826,"contractSymbol":"SPXW 260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"put","volume":45,"oi":0,"ivRaw":10.768,"delta":-0.529,"gamma":0.004,"optionHigh":63.5,"optionLow":38.9,"bid":40.8,"ask":41.3,"last":38.9,"theta":-4.247,"vega":3.818,"contractSymbol":"SPXW 260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"put","volume":506,"oi":0,"ivRaw":10.644,"delta":-0.548,"gamma":0.004,"optionHigh":77.2,"optionLow":40.8,"bid":43.1,"ask":43.5,"last":41,"theta":-4.211,"vega":3.799,"contractSymbol":"SPXW 260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"put","volume":11,"oi":0,"ivRaw":10.533,"delta":-0.568,"gamma":0.004,"optionHigh":53.5,"optionLow":44.3,"bid":45.4,"ask":45.9,"last":46.65,"theta":-4.17,"vega":3.771,"contractSymbol":"SPXW 260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"put","volume":16,"oi":0,"ivRaw":10.419,"delta":-0.589,"gamma":0.004,"optionHigh":60.8,"optionLow":45.99,"bid":47.9,"ask":48.4,"last":45.99,"theta":-4.119,"vega":3.732,"contractSymbol":"SPXW 260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":0,"ivRaw":10.321,"delta":-0.609,"gamma":0.004,"optionHigh":84.66,"optionLow":49.1,"bid":50.5,"ask":51.1,"last":49.1,"theta":-4.065,"vega":3.683,"contractSymbol":"SPXW 260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"put","volume":25,"oi":0,"ivRaw":10.205,"delta":-0.63,"gamma":0.004,"optionHigh":79.98,"optionLow":55.25,"bid":53.3,"ask":53.8,"last":55.75,"theta":-3.994,"vega":3.622,"contractSymbol":"SPXW 260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"put","volume":8,"oi":0,"ivRaw":10.1,"delta":-0.65,"gamma":0.004,"optionHigh":79.08,"optionLow":53.68,"bid":56.1,"ask":56.6,"last":58,"theta":-3.917,"vega":3.551,"contractSymbol":"SPXW 260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"put","volume":13,"oi":0,"ivRaw":9.993,"delta":-0.671,"gamma":0.004,"optionHigh":86.67,"optionLow":58.1,"bid":59.1,"ask":59.6,"last":58.2,"theta":-3.831,"vega":3.469,"contractSymbol":"SPXW 260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":6,"type":"put","volume":6,"oi":0,"ivRaw":9.881,"delta":-0.691,"gamma":0.004,"optionHigh":62,"optionLow":60.5,"bid":62.2,"ask":62.7,"last":62,"theta":-3.734,"vega":3.376,"contractSymbol":"SPXW 260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":6,"type":"put","volume":5,"oi":0,"ivRaw":9.782,"delta":-0.711,"gamma":0.004,"optionHigh":93.8,"optionLow":63.1,"bid":65,"ask":66.2,"last":65,"theta":-3.634,"vega":3.274,"contractSymbol":"SPXW 260715P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"put","volume":160,"oi":0,"ivRaw":11.062,"delta":-0.354,"gamma":0.003,"optionHigh":55.4,"optionLow":26.9,"bid":27.5,"ask":28,"last":26.93,"theta":-3.524,"vega":3.86,"contractSymbol":"SPXW 260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"put","volume":1562,"oi":0,"ivRaw":10.949,"delta":-0.369,"gamma":0.003,"optionHigh":59.96,"optionLow":27.9,"bid":28.9,"ask":29.4,"last":27.9,"theta":-3.557,"vega":3.916,"contractSymbol":"SPXW 260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"put","volume":84,"oi":0,"ivRaw":10.83,"delta":-0.385,"gamma":0.003,"optionHigh":51.4,"optionLow":30,"bid":30.4,"ask":30.8,"last":31.7,"theta":-3.583,"vega":3.967,"contractSymbol":"SPXW 260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"put","volume":113,"oi":0,"ivRaw":10.717,"delta":-0.401,"gamma":0.003,"optionHigh":53,"optionLow":32.2,"bid":31.9,"ask":32.4,"last":32.2,"theta":-3.605,"vega":4.012,"contractSymbol":"SPXW 260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"put","volume":106,"oi":0,"ivRaw":10.598,"delta":-0.418,"gamma":0.004,"optionHigh":52.8,"optionLow":32.7,"bid":33.5,"ask":34,"last":32.9,"theta":-3.621,"vega":4.052,"contractSymbol":"SPXW 260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"put","volume":201,"oi":0,"ivRaw":10.461,"delta":-0.435,"gamma":0.004,"optionHigh":60,"optionLow":34.43,"bid":35.1,"ask":35.6,"last":34.65,"theta":-3.624,"vega":4.084,"contractSymbol":"SPXW 260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"put","volume":1186,"oi":0,"ivRaw":10.351,"delta":-0.453,"gamma":0.004,"optionHigh":59,"optionLow":35.2,"bid":36.9,"ask":37.4,"last":35.65,"theta":-3.631,"vega":4.11,"contractSymbol":"SPXW 260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"put","volume":106,"oi":0,"ivRaw":10.232,"delta":-0.471,"gamma":0.004,"optionHigh":62.25,"optionLow":37.6,"bid":38.7,"ask":39.3,"last":37.68,"theta":-3.629,"vega":4.128,"contractSymbol":"SPXW 260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"put","volume":137,"oi":0,"ivRaw":10.117,"delta":-0.49,"gamma":0.004,"optionHigh":61.3,"optionLow":39.65,"bid":40.7,"ask":41.2,"last":40.4,"theta":-3.621,"vega":4.137,"contractSymbol":"SPXW 260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"put","volume":338,"oi":0,"ivRaw":9.988,"delta":-0.509,"gamma":0.004,"optionHigh":70.14,"optionLow":41.2,"bid":42.7,"ask":43.2,"last":41.95,"theta":-3.601,"vega":4.138,"contractSymbol":"SPXW 260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"put","volume":53,"oi":0,"ivRaw":11.135,"delta":-0.525,"gamma":0.003,"optionHigh":66.4,"optionLow":43.25,"bid":44.8,"ask":45.4,"last":46.9,"theta":-3.967,"vega":4.131,"contractSymbol":"SPXW 260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"put","volume":1050,"oi":0,"ivRaw":11.014,"delta":-0.542,"gamma":0.003,"optionHigh":80.45,"optionLow":45,"bid":47.1,"ask":47.6,"last":45,"theta":-3.934,"vega":4.115,"contractSymbol":"SPXW 260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"put","volume":56,"oi":0,"ivRaw":10.895,"delta":-0.56,"gamma":0.003,"optionHigh":76.02,"optionLow":47.9,"bid":49.4,"ask":49.9,"last":47.9,"theta":-3.895,"vega":4.091,"contractSymbol":"SPXW 260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"put","volume":113,"oi":0,"ivRaw":10.801,"delta":-0.578,"gamma":0.003,"optionHigh":78.11,"optionLow":50.35,"bid":51.8,"ask":52.3,"last":52.2,"theta":-3.857,"vega":4.058,"contractSymbol":"SPXW 260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"put","volume":34,"oi":0,"ivRaw":10.687,"delta":-0.597,"gamma":0.003,"optionHigh":74.7,"optionLow":51.9,"bid":54.3,"ask":54.9,"last":52.9,"theta":-3.805,"vega":4.015,"contractSymbol":"SPXW 260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"put","volume":48,"oi":0,"ivRaw":10.572,"delta":-0.615,"gamma":0.003,"optionHigh":58.6,"optionLow":54.35,"bid":57,"ask":57.5,"last":54.35,"theta":-3.746,"vega":3.963,"contractSymbol":"SPXW 260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"put","volume":33,"oi":0,"ivRaw":10.482,"delta":-0.634,"gamma":0.003,"optionHigh":100.61,"optionLow":57.66,"bid":59.7,"ask":60.3,"last":60.6,"theta":-3.687,"vega":3.903,"contractSymbol":"SPXW 260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"put","volume":1,"oi":0,"ivRaw":10.367,"delta":-0.652,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63.1,"last":105.05,"theta":-3.614,"vega":3.831,"contractSymbol":"SPXW 260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":7,"type":"put","volume":1,"oi":0,"ivRaw":10.265,"delta":-0.671,"gamma":0.003,"optionHigh":66.38,"optionLow":66.38,"bid":65.5,"ask":66,"last":66.38,"theta":-3.537,"vega":3.751,"contractSymbol":"SPXW 260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":7,"type":"put","volume":3,"oi":0,"ivRaw":10.177,"delta":-0.689,"gamma":0.003,"optionHigh":67.8,"optionLow":67.8,"bid":68.6,"ask":69.1,"last":67.8,"theta":-3.459,"vega":3.662,"contractSymbol":"SPXW 260716P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"put","volume":18,"oi":0,"ivRaw":11.104,"delta":-0.356,"gamma":0.003,"optionHigh":59,"optionLow":28.7,"bid":29,"ask":30,"last":28.7,"theta":-3.276,"vega":4.064,"contractSymbol":"SPX 260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"put","volume":1921,"oi":0,"ivRaw":10.995,"delta":-0.37,"gamma":0.003,"optionHigh":59.8,"optionLow":29,"bid":30.4,"ask":31.4,"last":29,"theta":-3.3,"vega":4.119,"contractSymbol":"SPX 260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"put","volume":134,"oi":0,"ivRaw":10.894,"delta":-0.385,"gamma":0.003,"optionHigh":59.5,"optionLow":31.6,"bid":31.9,"ask":32.9,"last":32.26,"theta":-3.322,"vega":4.169,"contractSymbol":"SPX 260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"put","volume":202,"oi":0,"ivRaw":10.773,"delta":-0.401,"gamma":0.003,"optionHigh":54.96,"optionLow":33.3,"bid":33.4,"ask":34.4,"last":33.97,"theta":-3.333,"vega":4.214,"contractSymbol":"SPX 260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"put","volume":33,"oi":0,"ivRaw":10.65,"delta":-0.416,"gamma":0.003,"optionHigh":59.4,"optionLow":34.6,"bid":34.9,"ask":36,"last":36.4,"theta":-3.34,"vega":4.254,"contractSymbol":"SPX 260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"put","volume":25,"oi":0,"ivRaw":10.532,"delta":-0.433,"gamma":0.003,"optionHigh":45.4,"optionLow":36.55,"bid":36.6,"ask":37.6,"last":37.12,"theta":-3.343,"vega":4.288,"contractSymbol":"SPX 260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"put","volume":433,"oi":0,"ivRaw":10.419,"delta":-0.449,"gamma":0.003,"optionHigh":49,"optionLow":37.85,"bid":38.3,"ask":39.4,"last":37.85,"theta":-3.343,"vega":4.315,"contractSymbol":"SPX 260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"put","volume":98,"oi":0,"ivRaw":10.298,"delta":-0.467,"gamma":0.004,"optionHigh":57.94,"optionLow":39.62,"bid":40.1,"ask":41.2,"last":39.7,"theta":-3.334,"vega":4.334,"contractSymbol":"SPX 260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"put","volume":37,"oi":0,"ivRaw":10.181,"delta":-0.484,"gamma":0.004,"optionHigh":53.88,"optionLow":40.54,"bid":42,"ask":43.1,"last":40.54,"theta":-3.321,"vega":4.346,"contractSymbol":"SPX 260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"put","volume":120,"oi":0,"ivRaw":10.069,"delta":-0.502,"gamma":0.004,"optionHigh":67.03,"optionLow":42.46,"bid":44,"ask":45.1,"last":42.46,"theta":-3.304,"vega":4.349,"contractSymbol":"SPX 260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"put","volume":34,"oi":0,"ivRaw":11.278,"delta":-0.517,"gamma":0.003,"optionHigh":49.8,"optionLow":45.1,"bid":46.1,"ask":47.2,"last":45.43,"theta":-3.668,"vega":4.345,"contractSymbol":"SPX 260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"put","volume":5826,"oi":0,"ivRaw":11.195,"delta":-0.534,"gamma":0.003,"optionHigh":83.1,"optionLow":46.53,"bid":48.3,"ask":49.4,"last":47,"theta":-3.645,"vega":4.333,"contractSymbol":"SPX 260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"put","volume":31,"oi":0,"ivRaw":11.081,"delta":-0.551,"gamma":0.003,"optionHigh":75.11,"optionLow":48.63,"bid":50.5,"ask":51.6,"last":48.63,"theta":-3.608,"vega":4.314,"contractSymbol":"SPX 260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"put","volume":7,"oi":0,"ivRaw":10.946,"delta":-0.568,"gamma":0.003,"optionHigh":56.01,"optionLow":51.15,"bid":52.9,"ask":54,"last":51.15,"theta":-3.558,"vega":4.285,"contractSymbol":"SPX 260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"put","volume":1,"oi":0,"ivRaw":10.86,"delta":-0.585,"gamma":0.003,"optionHigh":53.5,"optionLow":53.5,"bid":55.3,"ask":56.4,"last":53.5,"theta":-3.517,"vega":4.249,"contractSymbol":"SPX 260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":10.741,"delta":-0.602,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.9,"ask":59,"last":110.93,"theta":-3.46,"vega":4.204,"contractSymbol":"SPX 260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"put","volume":272,"oi":0,"ivRaw":10.651,"delta":-0.62,"gamma":0.003,"optionHigh":91.33,"optionLow":79.64,"bid":60.5,"ask":61.6,"last":80.2,"theta":-3.407,"vega":4.15,"contractSymbol":"SPX 260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"put","volume":5,"oi":0,"ivRaw":10.536,"delta":-0.637,"gamma":0.003,"optionHigh":70.14,"optionLow":70.14,"bid":63.3,"ask":64.4,"last":70.14,"theta":-3.339,"vega":4.087,"contractSymbol":"SPX 260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":8,"type":"put","volume":25,"oi":0,"ivRaw":10.434,"delta":-0.655,"gamma":0.003,"optionHigh":100.2,"optionLow":91.4,"bid":66.1,"ask":67.2,"last":100.17,"theta":-3.269,"vega":4.015,"contractSymbol":"SPX 260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":8,"type":"put","volume":3,"oi":0,"ivRaw":10.347,"delta":-0.672,"gamma":0.003,"optionHigh":77.9,"optionLow":77.9,"bid":69.1,"ask":70.2,"last":77.9,"theta":-3.198,"vega":3.935,"contractSymbol":"SPX 260717P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"put","volume":53,"oi":0,"ivRaw":10.475,"delta":-0.376,"gamma":0.003,"optionHigh":58.19,"optionLow":35.7,"bid":35.7,"ask":36.4,"last":35.7,"theta":-2.666,"vega":4.948,"contractSymbol":"SPXW 260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"put","volume":118,"oi":0,"ivRaw":10.382,"delta":-0.389,"gamma":0.003,"optionHigh":64.97,"optionLow":36,"bid":37.2,"ask":37.9,"last":36,"theta":-2.678,"vega":4.999,"contractSymbol":"SPXW 260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"put","volume":82,"oi":0,"ivRaw":10.289,"delta":-0.403,"gamma":0.003,"optionHigh":68.56,"optionLow":38.5,"bid":38.7,"ask":39.5,"last":39.06,"theta":-2.689,"vega":5.046,"contractSymbol":"SPXW 260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"put","volume":44,"oi":0,"ivRaw":10.174,"delta":-0.417,"gamma":0.003,"optionHigh":70,"optionLow":39.67,"bid":40.2,"ask":41,"last":39.67,"theta":-2.692,"vega":5.086,"contractSymbol":"SPXW 260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"put","volume":6,"oi":0,"ivRaw":10.076,"delta":-0.431,"gamma":0.003,"optionHigh":58.52,"optionLow":42.57,"bid":41.8,"ask":42.7,"last":42.9,"theta":-2.695,"vega":5.122,"contractSymbol":"SPXW 260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"put","volume":67,"oi":0,"ivRaw":9.963,"delta":-0.445,"gamma":0.003,"optionHigh":66.3,"optionLow":42.8,"bid":43.5,"ask":44.3,"last":42.8,"theta":-2.692,"vega":5.151,"contractSymbol":"SPXW 260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"put","volume":14,"oi":0,"ivRaw":9.866,"delta":-0.46,"gamma":0.003,"optionHigh":67.19,"optionLow":45.57,"bid":45.3,"ask":46.1,"last":45.57,"theta":-2.69,"vega":5.174,"contractSymbol":"SPXW 260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"put","volume":99,"oi":0,"ivRaw":9.764,"delta":-0.476,"gamma":0.003,"optionHigh":62.34,"optionLow":46.35,"bid":47.1,"ask":48,"last":47.85,"theta":-2.684,"vega":5.189,"contractSymbol":"SPXW 260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"put","volume":62,"oi":0,"ivRaw":9.66,"delta":-0.491,"gamma":0.003,"optionHigh":64.95,"optionLow":49.1,"bid":49,"ask":49.9,"last":49.6,"theta":-2.673,"vega":5.198,"contractSymbol":"SPXW 260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"put","volume":31,"oi":0,"ivRaw":9.536,"delta":-0.507,"gamma":0.003,"optionHigh":58.97,"optionLow":49.43,"bid":51,"ask":51.7,"last":49.68,"theta":-2.654,"vega":5.198,"contractSymbol":"SPXW 260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"put","volume":25,"oi":0,"ivRaw":11.021,"delta":-0.519,"gamma":0.003,"optionHigh":59.75,"optionLow":51.2,"bid":53,"ask":53.9,"last":51.2,"theta":-3.021,"vega":5.192,"contractSymbol":"SPXW 260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"put","volume":193,"oi":0,"ivRaw":10.921,"delta":-0.533,"gamma":0.003,"optionHigh":77.57,"optionLow":54.2,"bid":55.2,"ask":56,"last":56.32,"theta":-2.999,"vega":5.18,"contractSymbol":"SPXW 260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"put","volume":17,"oi":0,"ivRaw":10.816,"delta":-0.548,"gamma":0.003,"optionHigh":70.89,"optionLow":57.06,"bid":57.4,"ask":58.2,"last":57.06,"theta":-2.973,"vega":5.16,"contractSymbol":"SPXW 260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"put","volume":445,"oi":0,"ivRaw":10.716,"delta":-0.562,"gamma":0.003,"optionHigh":88.24,"optionLow":57.6,"bid":59.7,"ask":60.5,"last":58.2,"theta":-2.945,"vega":5.134,"contractSymbol":"SPXW 260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"put","volume":87,"oi":0,"ivRaw":10.62,"delta":-0.577,"gamma":0.003,"optionHigh":81.87,"optionLow":60.44,"bid":62.1,"ask":62.9,"last":60.44,"theta":-2.914,"vega":5.1,"contractSymbol":"SPXW 260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"put","volume":113,"oi":0,"ivRaw":10.519,"delta":-0.592,"gamma":0.003,"optionHigh":78.17,"optionLow":62.2,"bid":64.5,"ask":65.4,"last":62.2,"theta":-2.878,"vega":5.058,"contractSymbol":"SPXW 260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"put","volume":17,"oi":0,"ivRaw":10.434,"delta":-0.607,"gamma":0.003,"optionHigh":77.16,"optionLow":69.6,"bid":67.1,"ask":67.9,"last":70.1,"theta":-2.844,"vega":5.008,"contractSymbol":"SPXW 260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"put","volume":7,"oi":0,"ivRaw":10.332,"delta":-0.622,"gamma":0.003,"optionHigh":73,"optionLow":70,"bid":69.7,"ask":70.6,"last":70,"theta":-2.8,"vega":4.95,"contractSymbol":"SPXW 260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":10.253,"delta":-0.637,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73.3,"last":0,"theta":-2.76,"vega":4.885,"contractSymbol":"SPXW 260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":0,"ivRaw":10.148,"delta":-0.653,"gamma":0.003,"optionHigh":85.23,"optionLow":85.23,"bid":75.3,"ask":76.1,"last":85.23,"theta":-2.709,"vega":4.81,"contractSymbol":"SPXW 260720P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"put","volume":102,"oi":0,"ivRaw":10.682,"delta":-0.383,"gamma":0.003,"optionHigh":52.27,"optionLow":39.07,"bid":39.1,"ask":39.8,"last":39.97,"theta":-2.601,"vega":5.199,"contractSymbol":"SPXW 260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"put","volume":80,"oi":0,"ivRaw":10.579,"delta":-0.396,"gamma":0.003,"optionHigh":65.8,"optionLow":39.46,"bid":40.5,"ask":41.3,"last":39.8,"theta":-2.608,"vega":5.246,"contractSymbol":"SPXW 260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.483,"delta":-0.408,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":42,"ask":42.9,"last":91,"theta":-2.614,"vega":5.289,"contractSymbol":"SPXW 260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"put","volume":7,"oi":0,"ivRaw":10.377,"delta":-0.421,"gamma":0.003,"optionHigh":64.1,"optionLow":43.9,"bid":43.6,"ask":44.4,"last":43.9,"theta":-2.616,"vega":5.327,"contractSymbol":"SPXW 260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"put","volume":12,"oi":0,"ivRaw":10.278,"delta":-0.435,"gamma":0.003,"optionHigh":56.1,"optionLow":44.84,"bid":45.2,"ask":46.1,"last":45.1,"theta":-2.617,"vega":5.36,"contractSymbol":"SPXW 260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"put","volume":5,"oi":0,"ivRaw":10.177,"delta":-0.448,"gamma":0.003,"optionHigh":49.3,"optionLow":45.1,"bid":46.9,"ask":47.8,"last":45.1,"theta":-2.614,"vega":5.387,"contractSymbol":"SPXW 260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"put","volume":63,"oi":0,"ivRaw":10.072,"delta":-0.462,"gamma":0.003,"optionHigh":56.93,"optionLow":47.23,"bid":48.7,"ask":49.5,"last":47.23,"theta":-2.608,"vega":5.408,"contractSymbol":"SPXW 260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"put","volume":19,"oi":0,"ivRaw":9.973,"delta":-0.477,"gamma":0.003,"optionHigh":59.15,"optionLow":50.73,"bid":50.5,"ask":51.4,"last":50.73,"theta":-2.601,"vega":5.423,"contractSymbol":"SPXW 260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"put","volume":16,"oi":0,"ivRaw":9.871,"delta":-0.491,"gamma":0.003,"optionHigh":72.7,"optionLow":52.1,"bid":52.4,"ask":53.3,"last":52.9,"theta":-2.59,"vega":5.43,"contractSymbol":"SPXW 260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"put","volume":41,"oi":0,"ivRaw":9.753,"delta":-0.506,"gamma":0.003,"optionHigh":76.2,"optionLow":52.73,"bid":54.3,"ask":55.2,"last":52.73,"theta":-2.572,"vega":5.431,"contractSymbol":"SPXW 260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"put","volume":95,"oi":0,"ivRaw":9.66,"delta":-0.522,"gamma":0.003,"optionHigh":88.2,"optionLow":56.2,"bid":56.4,"ask":57.3,"last":59.47,"theta":-2.556,"vega":5.423,"contractSymbol":"SPXW 260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"put","volume":25,"oi":0,"ivRaw":11.21,"delta":-0.531,"gamma":0.003,"optionHigh":90.9,"optionLow":56.78,"bid":58.5,"ask":59.4,"last":56.78,"theta":-2.918,"vega":5.415,"contractSymbol":"SPXW 260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"put","volume":2,"oi":0,"ivRaw":11.112,"delta":-0.544,"gamma":0.003,"optionHigh":66,"optionLow":65.7,"bid":60.7,"ask":61.6,"last":66,"theta":-2.895,"vega":5.398,"contractSymbol":"SPXW 260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":11.02,"delta":-0.558,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":63.8,"last":78.26,"theta":-2.87,"vega":5.374,"contractSymbol":"SPXW 260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"put","volume":12,"oi":0,"ivRaw":10.924,"delta":-0.571,"gamma":0.003,"optionHigh":69.9,"optionLow":66,"bid":65.3,"ask":66.2,"last":66.3,"theta":-2.842,"vega":5.343,"contractSymbol":"SPXW 260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"put","volume":15,"oi":0,"ivRaw":10.833,"delta":-0.585,"gamma":0.003,"optionHigh":70.17,"optionLow":67.4,"bid":67.7,"ask":68.6,"last":67.4,"theta":-2.811,"vega":5.306,"contractSymbol":"SPXW 260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.738,"delta":-0.599,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":71.1,"last":86.52,"theta":-2.777,"vega":5.261,"contractSymbol":"SPXW 260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.64,"delta":-0.613,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.7,"last":111.8,"theta":-2.739,"vega":5.209,"contractSymbol":"SPXW 260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":10.555,"delta":-0.627,"gamma":0.003,"optionHigh":75.1,"optionLow":75.1,"bid":75.4,"ask":76.3,"last":75.1,"theta":-2.701,"vega":5.149,"contractSymbol":"SPXW 260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.465,"delta":-0.642,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":79.1,"last":94.99,"theta":-2.659,"vega":5.082,"contractSymbol":"SPXW 260721P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.884,"delta":-0.389,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":42.4,"ask":43.3,"last":69.9,"theta":-2.544,"vega":5.437,"contractSymbol":"SPXW 260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"put","volume":20,"oi":0,"ivRaw":10.771,"delta":-0.401,"gamma":0.003,"optionHigh":60.32,"optionLow":44.25,"bid":43.9,"ask":44.6,"last":44.25,"theta":-2.546,"vega":5.481,"contractSymbol":"SPXW 260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"put","volume":24,"oi":0,"ivRaw":10.685,"delta":-0.413,"gamma":0.003,"optionHigh":73.04,"optionLow":46.3,"bid":45.4,"ask":46.3,"last":46.7,"theta":-2.552,"vega":5.521,"contractSymbol":"SPXW 260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"put","volume":19,"oi":0,"ivRaw":10.589,"delta":-0.425,"gamma":0.003,"optionHigh":64.09,"optionLow":48.27,"bid":47,"ask":47.9,"last":48.27,"theta":-2.553,"vega":5.557,"contractSymbol":"SPXW 260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"put","volume":11,"oi":0,"ivRaw":10.481,"delta":-0.438,"gamma":0.003,"optionHigh":66.33,"optionLow":50,"bid":48.6,"ask":49.5,"last":50,"theta":-2.55,"vega":5.587,"contractSymbol":"SPXW 260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"put","volume":17,"oi":0,"ivRaw":10.381,"delta":-0.451,"gamma":0.003,"optionHigh":66.56,"optionLow":51.96,"bid":50.3,"ask":51.2,"last":51.96,"theta":-2.546,"vega":5.613,"contractSymbol":"SPXW 260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"put","volume":14,"oi":0,"ivRaw":10.287,"delta":-0.464,"gamma":0.003,"optionHigh":69.6,"optionLow":52.88,"bid":52.1,"ask":53,"last":53.06,"theta":-2.541,"vega":5.633,"contractSymbol":"SPXW 260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":10.181,"delta":-0.478,"gamma":0.003,"optionHigh":82.37,"optionLow":53.8,"bid":53.9,"ask":54.8,"last":53.8,"theta":-2.531,"vega":5.646,"contractSymbol":"SPXW 260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"put","volume":3,"oi":0,"ivRaw":10.083,"delta":-0.491,"gamma":0.003,"optionHigh":56,"optionLow":55,"bid":55.8,"ask":56.7,"last":55,"theta":-2.521,"vega":5.654,"contractSymbol":"SPXW 260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"put","volume":9,"oi":0,"ivRaw":9.969,"delta":-0.506,"gamma":0.003,"optionHigh":60.5,"optionLow":57.9,"bid":57.7,"ask":58.6,"last":60.5,"theta":-2.503,"vega":5.654,"contractSymbol":"SPXW 260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":9.871,"delta":-0.52,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.7,"ask":60.7,"last":68.17,"theta":-2.487,"vega":5.647,"contractSymbol":"SPXW 260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"put","volume":45,"oi":0,"ivRaw":11.495,"delta":-0.528,"gamma":0.002,"optionHigh":67.08,"optionLow":61.24,"bid":61.8,"ask":62.7,"last":62.4,"theta":-2.85,"vega":5.64,"contractSymbol":"SPXW 260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":11.403,"delta":-0.541,"gamma":0.002,"optionHigh":95.22,"optionLow":66.78,"bid":64,"ask":64.9,"last":66.78,"theta":-2.829,"vega":5.625,"contractSymbol":"SPXW 260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":0,"ivRaw":11.3,"delta":-0.553,"gamma":0.002,"optionHigh":96.2,"optionLow":66.2,"bid":66.2,"ask":67.1,"last":66.2,"theta":-2.803,"vega":5.603,"contractSymbol":"SPXW 260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":11.22,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69.5,"last":110.2,"theta":-2.781,"vega":5.575,"contractSymbol":"SPXW 260722P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":0,"ivRaw":11.11,"delta":-0.579,"gamma":0.002,"optionHigh":69.66,"optionLow":69.43,"bid":70.9,"ask":71.8,"last":69.43,"theta":-2.748,"vega":5.541,"contractSymbol":"SPXW 260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":0,"ivRaw":11.025,"delta":-0.592,"gamma":0.002,"optionHigh":73.6,"optionLow":73.6,"bid":73.4,"ask":74.3,"last":73.6,"theta":-2.719,"vega":5.5,"contractSymbol":"SPXW 260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.938,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.9,"ask":76.8,"last":0,"theta":-2.687,"vega":5.453,"contractSymbol":"SPXW 260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.854,"delta":-0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.5,"ask":79.4,"last":0,"theta":-2.652,"vega":5.4,"contractSymbol":"SPXW 260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.767,"delta":-0.632,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":82.1,"last":0,"theta":-2.615,"vega":5.339,"contractSymbol":"SPXW 260722P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"put","volume":85,"oi":0,"ivRaw":11.269,"delta":-0.396,"gamma":0.002,"optionHigh":68.36,"optionLow":45.51,"bid":46.9,"ask":47.6,"last":45.51,"theta":-2.534,"vega":5.671,"contractSymbol":"SPXW 260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"put","volume":75,"oi":0,"ivRaw":11.17,"delta":-0.407,"gamma":0.002,"optionHigh":77.97,"optionLow":47.96,"bid":48.4,"ask":49.1,"last":47.96,"theta":-2.536,"vega":5.711,"contractSymbol":"SPXW 260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"put","volume":3,"oi":0,"ivRaw":11.064,"delta":-0.418,"gamma":0.002,"optionHigh":67.97,"optionLow":53.1,"bid":49.8,"ask":50.7,"last":53.1,"theta":-2.535,"vega":5.747,"contractSymbol":"SPXW 260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"put","volume":59,"oi":0,"ivRaw":10.967,"delta":-0.43,"gamma":0.002,"optionHigh":68.31,"optionLow":51.59,"bid":51.5,"ask":52.2,"last":54.05,"theta":-2.534,"vega":5.78,"contractSymbol":"SPXW 260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":10.877,"delta":-0.442,"gamma":0.002,"optionHigh":54.27,"optionLow":54.27,"bid":53.1,"ask":54,"last":54.27,"theta":-2.533,"vega":5.808,"contractSymbol":"SPXW 260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"put","volume":32,"oi":0,"ivRaw":10.777,"delta":-0.454,"gamma":0.002,"optionHigh":76.14,"optionLow":54.8,"bid":54.8,"ask":55.7,"last":57.45,"theta":-2.527,"vega":5.831,"contractSymbol":"SPXW 260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"put","volume":346,"oi":0,"ivRaw":10.683,"delta":-0.466,"gamma":0.003,"optionHigh":71.16,"optionLow":56.8,"bid":56.7,"ask":57.4,"last":57.3,"theta":-2.521,"vega":5.849,"contractSymbol":"SPXW 260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"put","volume":47,"oi":0,"ivRaw":10.58,"delta":-0.479,"gamma":0.003,"optionHigh":73.07,"optionLow":61.2,"bid":58.4,"ask":59.3,"last":61.6,"theta":-2.511,"vega":5.862,"contractSymbol":"SPXW 260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"put","volume":31,"oi":0,"ivRaw":10.485,"delta":-0.491,"gamma":0.003,"optionHigh":82.4,"optionLow":59.35,"bid":60.3,"ask":61.2,"last":60.7,"theta":-2.5,"vega":5.868,"contractSymbol":"SPXW 260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"put","volume":123,"oi":0,"ivRaw":10.392,"delta":-0.504,"gamma":0.003,"optionHigh":81.06,"optionLow":60.73,"bid":62.4,"ask":63.1,"last":60.78,"theta":-2.487,"vega":5.869,"contractSymbol":"SPXW 260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":10.29,"delta":-0.518,"gamma":0.003,"optionHigh":62.58,"optionLow":62.48,"bid":64.3,"ask":65.2,"last":62.48,"theta":-2.47,"vega":5.864,"contractSymbol":"SPXW 260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"put","volume":105,"oi":0,"ivRaw":11.975,"delta":-0.525,"gamma":0.002,"optionHigh":97.08,"optionLow":64.68,"bid":66.3,"ask":67.3,"last":64.73,"theta":-2.833,"vega":5.857,"contractSymbol":"SPXW 260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":11.889,"delta":-0.537,"gamma":0.002,"optionHigh":67.77,"optionLow":67.77,"bid":68.5,"ask":69.4,"last":67.77,"theta":-2.814,"vega":5.844,"contractSymbol":"SPXW 260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":11.793,"delta":-0.549,"gamma":0.002,"optionHigh":70.45,"optionLow":70.45,"bid":70.7,"ask":71.7,"last":70.45,"theta":-2.791,"vega":5.825,"contractSymbol":"SPXW 260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":11.703,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.9,"last":113.2,"theta":-2.768,"vega":5.801,"contractSymbol":"SPXW 260723P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":11.62,"delta":-0.572,"gamma":0.002,"optionHigh":88.9,"optionLow":74.12,"bid":75.4,"ask":76.3,"last":74.12,"theta":-2.743,"vega":5.771,"contractSymbol":"SPXW 260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"put","volume":18,"oi":0,"ivRaw":11.526,"delta":-0.584,"gamma":0.002,"optionHigh":95.23,"optionLow":76.47,"bid":77.8,"ask":78.7,"last":76.47,"theta":-2.714,"vega":5.736,"contractSymbol":"SPXW 260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"put","volume":7,"oi":0,"ivRaw":11.44,"delta":-0.597,"gamma":0.002,"optionHigh":85.53,"optionLow":85.31,"bid":80.3,"ask":81.2,"last":85.31,"theta":-2.685,"vega":5.694,"contractSymbol":"SPXW 260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":11.342,"delta":-0.609,"gamma":0.002,"optionHigh":88.13,"optionLow":82.6,"bid":82.8,"ask":83.8,"last":82.6,"theta":-2.651,"vega":5.647,"contractSymbol":"SPXW 260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":14,"type":"put","volume":1,"oi":0,"ivRaw":11.268,"delta":-0.621,"gamma":0.002,"optionHigh":85.2,"optionLow":85.2,"bid":85.5,"ask":86.4,"last":85.2,"theta":-2.619,"vega":5.594,"contractSymbol":"SPXW 260723P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"put","volume":37,"oi":0,"ivRaw":11.51,"delta":-0.398,"gamma":0.002,"optionHigh":77.8,"optionLow":50.73,"bid":49.9,"ask":50.8,"last":51.08,"theta":-2.452,"vega":5.879,"contractSymbol":"SPXW 260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"put","volume":387,"oi":0,"ivRaw":11.396,"delta":-0.408,"gamma":0.002,"optionHigh":79.68,"optionLow":49.9,"bid":51.4,"ask":52.1,"last":49.9,"theta":-2.449,"vega":5.918,"contractSymbol":"SPXW 260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"put","volume":109,"oi":0,"ivRaw":11.31,"delta":-0.419,"gamma":0.002,"optionHigh":81.94,"optionLow":54.03,"bid":53,"ask":53.7,"last":54.03,"theta":-2.45,"vega":5.953,"contractSymbol":"SPXW 260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"put","volume":799,"oi":0,"ivRaw":11.215,"delta":-0.43,"gamma":0.002,"optionHigh":82,"optionLow":54.17,"bid":54.6,"ask":55.3,"last":55.1,"theta":-2.448,"vega":5.985,"contractSymbol":"SPXW 260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"put","volume":104,"oi":0,"ivRaw":11.119,"delta":-0.441,"gamma":0.002,"optionHigh":76.2,"optionLow":56.38,"bid":56.2,"ask":57,"last":56.38,"theta":-2.443,"vega":6.012,"contractSymbol":"SPXW 260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"put","volume":74,"oi":0,"ivRaw":11.023,"delta":-0.452,"gamma":0.002,"optionHigh":79.8,"optionLow":58.33,"bid":57.9,"ask":58.7,"last":59.73,"theta":-2.437,"vega":6.035,"contractSymbol":"SPXW 260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"put","volume":119,"oi":0,"ivRaw":10.934,"delta":-0.464,"gamma":0.002,"optionHigh":77.5,"optionLow":59.19,"bid":59.7,"ask":60.5,"last":62.2,"theta":-2.43,"vega":6.054,"contractSymbol":"SPXW 260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"put","volume":104,"oi":0,"ivRaw":10.835,"delta":-0.476,"gamma":0.002,"optionHigh":79.98,"optionLow":60.86,"bid":61.5,"ask":62.3,"last":60.86,"theta":-2.42,"vega":6.067,"contractSymbol":"SPXW 260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"put","volume":48,"oi":0,"ivRaw":10.754,"delta":-0.488,"gamma":0.002,"optionHigh":96.26,"optionLow":62.4,"bid":63.4,"ask":64.3,"last":62.4,"theta":-2.411,"vega":6.075,"contractSymbol":"SPXW 260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"put","volume":71,"oi":0,"ivRaw":10.645,"delta":-0.5,"gamma":0.002,"optionHigh":76.7,"optionLow":63.9,"bid":65.3,"ask":66.1,"last":63.9,"theta":-2.394,"vega":6.078,"contractSymbol":"SPXW 260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"put","volume":12,"oi":0,"ivRaw":10.556,"delta":-0.513,"gamma":0.002,"optionHigh":85.64,"optionLow":68.4,"bid":67.3,"ask":68.2,"last":68.52,"theta":-2.379,"vega":6.075,"contractSymbol":"SPXW 260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"put","volume":302,"oi":0,"ivRaw":12.31,"delta":-0.52,"gamma":0.002,"optionHigh":95,"optionLow":67.55,"bid":69.3,"ask":70.2,"last":67.55,"theta":-2.743,"vega":6.07,"contractSymbol":"SPXW 260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"put","volume":15,"oi":0,"ivRaw":12.223,"delta":-0.531,"gamma":0.002,"optionHigh":89.96,"optionLow":71.15,"bid":71.5,"ask":72.4,"last":71.18,"theta":-2.724,"vega":6.059,"contractSymbol":"SPXW 260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"put","volume":94,"oi":0,"ivRaw":12.127,"delta":-0.542,"gamma":0.002,"optionHigh":95.67,"optionLow":71.6,"bid":73.6,"ask":74.6,"last":71.6,"theta":-2.702,"vega":6.044,"contractSymbol":"SPXW 260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":12.046,"delta":-0.553,"gamma":0.002,"optionHigh":74.7,"optionLow":74.7,"bid":75.9,"ask":76.8,"last":74.7,"theta":-2.681,"vega":6.023,"contractSymbol":"SPXW 260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"put","volume":105,"oi":0,"ivRaw":11.955,"delta":-0.564,"gamma":0.002,"optionHigh":97.63,"optionLow":76.2,"bid":78.2,"ask":79.1,"last":76.2,"theta":-2.656,"vega":5.998,"contractSymbol":"SPXW 260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"put","volume":16,"oi":0,"ivRaw":11.863,"delta":-0.576,"gamma":0.002,"optionHigh":92.94,"optionLow":79.95,"bid":80.5,"ask":81.5,"last":81.9,"theta":-2.629,"vega":5.967,"contractSymbol":"SPXW 260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"put","volume":13,"oi":0,"ivRaw":11.777,"delta":-0.587,"gamma":0.002,"optionHigh":99.77,"optionLow":82.4,"bid":83,"ask":83.9,"last":82.6,"theta":-2.601,"vega":5.931,"contractSymbol":"SPXW 260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":15,"type":"put","volume":11,"oi":0,"ivRaw":11.699,"delta":-0.599,"gamma":0.002,"optionHigh":122.87,"optionLow":85.88,"bid":85.5,"ask":86.4,"last":87.07,"theta":-2.572,"vega":5.889,"contractSymbol":"SPXW 260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":15,"type":"put","volume":9,"oi":0,"ivRaw":11.613,"delta":-0.61,"gamma":0.002,"optionHigh":109.84,"optionLow":92.13,"bid":88.1,"ask":89,"last":92.13,"theta":-2.541,"vega":5.843,"contractSymbol":"SPXW 260724P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":11.044,"delta":-0.405,"gamma":0.002,"optionHigh":59.42,"optionLow":59.42,"bid":53.9,"ask":54.9,"last":59.42,"theta":-2.178,"vega":6.472,"contractSymbol":"SPXW 260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"put","volume":163,"oi":0,"ivRaw":10.951,"delta":-0.415,"gamma":0.002,"optionHigh":72.1,"optionLow":55.27,"bid":55.4,"ask":56.4,"last":55.43,"theta":-2.177,"vega":6.51,"contractSymbol":"SPXW 260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"put","volume":22,"oi":0,"ivRaw":10.867,"delta":-0.425,"gamma":0.002,"optionHigh":85.74,"optionLow":57.23,"bid":57,"ask":58,"last":57.23,"theta":-2.176,"vega":6.544,"contractSymbol":"SPXW 260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":10.776,"delta":-0.436,"gamma":0.002,"optionHigh":71.4,"optionLow":58.67,"bid":58.6,"ask":59.6,"last":58.67,"theta":-2.173,"vega":6.575,"contractSymbol":"SPXW 260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"put","volume":13,"oi":0,"ivRaw":10.691,"delta":-0.447,"gamma":0.002,"optionHigh":79.2,"optionLow":63.3,"bid":60.3,"ask":61.3,"last":63.3,"theta":-2.17,"vega":6.601,"contractSymbol":"SPXW 260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"put","volume":12,"oi":0,"ivRaw":10.599,"delta":-0.457,"gamma":0.002,"optionHigh":70.1,"optionLow":61.41,"bid":62,"ask":63,"last":61.41,"theta":-2.163,"vega":6.622,"contractSymbol":"SPXW 260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"put","volume":3,"oi":0,"ivRaw":10.507,"delta":-0.468,"gamma":0.002,"optionHigh":70.28,"optionLow":64,"bid":63.8,"ask":64.7,"last":64,"theta":-2.156,"vega":6.639,"contractSymbol":"SPXW 260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"put","volume":8,"oi":0,"ivRaw":10.421,"delta":-0.48,"gamma":0.002,"optionHigh":72.23,"optionLow":65.75,"bid":65.6,"ask":66.6,"last":65.9,"theta":-2.148,"vega":6.652,"contractSymbol":"SPXW 260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"put","volume":22,"oi":0,"ivRaw":10.321,"delta":-0.491,"gamma":0.002,"optionHigh":72.1,"optionLow":67.65,"bid":67.4,"ask":68.4,"last":68.9,"theta":-2.136,"vega":6.658,"contractSymbol":"SPXW 260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"put","volume":9,"oi":0,"ivRaw":10.241,"delta":-0.503,"gamma":0.002,"optionHigh":73.83,"optionLow":68.67,"bid":69.4,"ask":70.4,"last":68.67,"theta":-2.126,"vega":6.66,"contractSymbol":"SPXW 260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":10.143,"delta":-0.515,"gamma":0.002,"optionHigh":71.4,"optionLow":71.4,"bid":71.4,"ask":72.3,"last":71.4,"theta":-2.11,"vega":6.655,"contractSymbol":"SPXW 260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"put","volume":47,"oi":0,"ivRaw":10.053,"delta":-0.527,"gamma":0.002,"optionHigh":95.34,"optionLow":72.93,"bid":73.4,"ask":74.4,"last":74,"theta":-2.095,"vega":6.644,"contractSymbol":"SPXW 260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":11.987,"delta":-0.531,"gamma":0.002,"optionHigh":75.23,"optionLow":75.23,"bid":75.5,"ask":76.5,"last":75.23,"theta":-2.458,"vega":6.639,"contractSymbol":"SPXW 260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"put","volume":55,"oi":0,"ivRaw":11.906,"delta":-0.541,"gamma":0.002,"optionHigh":78.93,"optionLow":77.4,"bid":77.6,"ask":78.6,"last":77.4,"theta":-2.442,"vega":6.624,"contractSymbol":"SPXW 260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.818,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":80.9,"last":0,"theta":-2.423,"vega":6.603,"contractSymbol":"SPXW 260727P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"put","volume":14,"oi":0,"ivRaw":11.736,"delta":-0.562,"gamma":0.002,"optionHigh":93.4,"optionLow":85.8,"bid":82.1,"ask":83.1,"last":85.8,"theta":-2.403,"vega":6.578,"contractSymbol":"SPXW 260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"put","volume":3,"oi":0,"ivRaw":11.646,"delta":-0.572,"gamma":0.002,"optionHigh":84.8,"optionLow":84.55,"bid":84.5,"ask":85.5,"last":84.55,"theta":-2.38,"vega":6.548,"contractSymbol":"SPXW 260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.571,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.9,"ask":87.9,"last":97.41,"theta":-2.359,"vega":6.513,"contractSymbol":"SPXW 260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.489,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":90.3,"last":0,"theta":-2.335,"vega":6.473,"contractSymbol":"SPXW 260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":11.42,"delta":-0.604,"gamma":0.002,"optionHigh":92.2,"optionLow":92.2,"bid":91.9,"ask":92.9,"last":92.2,"theta":-2.312,"vega":6.428,"contractSymbol":"SPXW 260727P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.174,"delta":-0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.7,"ask":57.7,"last":92.7,"theta":-2.14,"vega":6.663,"contractSymbol":"SPXW 260728P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":11.082,"delta":-0.418,"gamma":0.002,"optionHigh":61.17,"optionLow":58.5,"bid":58.2,"ask":59.2,"last":61.17,"theta":-2.138,"vega":6.699,"contractSymbol":"SPXW 260728P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":10.999,"delta":-0.428,"gamma":0.002,"optionHigh":61.73,"optionLow":61.73,"bid":59.8,"ask":60.8,"last":61.73,"theta":-2.137,"vega":6.732,"contractSymbol":"SPXW 260728P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"put","volume":51,"oi":0,"ivRaw":10.908,"delta":-0.438,"gamma":0.002,"optionHigh":76.68,"optionLow":61,"bid":61.4,"ask":62.4,"last":61,"theta":-2.133,"vega":6.761,"contractSymbol":"SPXW 260728P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.824,"delta":-0.448,"gamma":0.002,"optionHigh":70.49,"optionLow":70.49,"bid":63.1,"ask":64.1,"last":70.49,"theta":-2.129,"vega":6.786,"contractSymbol":"SPXW 260728P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"put","volume":5,"oi":0,"ivRaw":10.733,"delta":-0.458,"gamma":0.002,"optionHigh":66.68,"optionLow":65.35,"bid":64.8,"ask":65.8,"last":66.68,"theta":-2.122,"vega":6.807,"contractSymbol":"SPXW 260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"put","volume":15,"oi":0,"ivRaw":10.65,"delta":-0.469,"gamma":0.002,"optionHigh":70.65,"optionLow":66.5,"bid":66.6,"ask":67.6,"last":66.5,"theta":-2.116,"vega":6.823,"contractSymbol":"SPXW 260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"put","volume":15,"oi":0,"ivRaw":10.558,"delta":-0.48,"gamma":0.002,"optionHigh":72.05,"optionLow":68.1,"bid":68.4,"ask":69.4,"last":68.1,"theta":-2.107,"vega":6.835,"contractSymbol":"SPXW 260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.468,"delta":-0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":71.3,"last":105.5,"theta":-2.097,"vega":6.842,"contractSymbol":"SPXW 260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"put","volume":8,"oi":0,"ivRaw":10.384,"delta":-0.502,"gamma":0.002,"optionHigh":75.4,"optionLow":72,"bid":72.2,"ask":73.2,"last":75.4,"theta":-2.086,"vega":6.843,"contractSymbol":"SPXW 260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.288,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":75.2,"last":0,"theta":-2.071,"vega":6.839,"contractSymbol":"SPXW 260728P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":10.202,"delta":-0.525,"gamma":0.002,"optionHigh":79.82,"optionLow":78.6,"bid":76.2,"ask":77.2,"last":78.6,"theta":-2.057,"vega":6.829,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.201,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":79.3,"last":0,"theta":-2.422,"vega":6.825,"contractSymbol":"SPXW 260728P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.117,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.4,"last":123.6,"theta":-2.406,"vega":6.81,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.032,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83.6,"last":0,"theta":-2.388,"vega":6.792,"contractSymbol":"SPXW 260728P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.948,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.7,"ask":85.9,"last":147.2,"theta":-2.368,"vega":6.768,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.863,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":88.2,"last":140.73,"theta":-2.348,"vega":6.74,"contractSymbol":"SPXW 260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.784,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":90.6,"last":115.75,"theta":-2.327,"vega":6.708,"contractSymbol":"SPXW 260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.634,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.5,"last":139.76,"theta":-2.282,"vega":6.628,"contractSymbol":"SPXW 260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.485,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.7,"last":146.16,"theta":-2.232,"vega":6.529,"contractSymbol":"SPXW 260728P07600000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.59,"delta":-0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":62.5,"last":0,"theta":-2.158,"vega":6.855,"contractSymbol":"SPXW 260729P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"put","volume":48,"oi":0,"ivRaw":11.504,"delta":-0.422,"gamma":0.002,"optionHigh":81.5,"optionLow":63.15,"bid":63,"ask":64,"last":63.15,"theta":-2.156,"vega":6.888,"contractSymbol":"SPXW 260729P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.419,"delta":-0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.6,"ask":65.6,"last":0,"theta":-2.153,"vega":6.918,"contractSymbol":"SPXW 260729P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":11.335,"delta":-0.441,"gamma":0.002,"optionHigh":72.5,"optionLow":64.67,"bid":66.2,"ask":67.3,"last":64.67,"theta":-2.15,"vega":6.945,"contractSymbol":"SPXW 260729P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":11.252,"delta":-0.45,"gamma":0.002,"optionHigh":78.87,"optionLow":77.14,"bid":67.9,"ask":69,"last":77.14,"theta":-2.145,"vega":6.968,"contractSymbol":"SPXW 260729P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":11.161,"delta":-0.46,"gamma":0.002,"optionHigh":85.18,"optionLow":71.46,"bid":69.6,"ask":70.7,"last":71.46,"theta":-2.138,"vega":6.987,"contractSymbol":"SPXW 260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":11.078,"delta":-0.47,"gamma":0.002,"optionHigh":88,"optionLow":71.45,"bid":71.4,"ask":72.5,"last":71.45,"theta":-2.131,"vega":7.003,"contractSymbol":"SPXW 260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.988,"delta":-0.48,"gamma":0.002,"optionHigh":79.75,"optionLow":79.75,"bid":73.2,"ask":74.3,"last":79.75,"theta":-2.122,"vega":7.014,"contractSymbol":"SPXW 260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"put","volume":48,"oi":0,"ivRaw":10.908,"delta":-0.491,"gamma":0.002,"optionHigh":77.5,"optionLow":73.32,"bid":75.1,"ask":76.2,"last":73.32,"theta":-2.114,"vega":7.02,"contractSymbol":"SPXW 260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.817,"delta":-0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":78.1,"last":107.48,"theta":-2.102,"vega":7.022,"contractSymbol":"SPXW 260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.732,"delta":-0.512,"gamma":0.002,"optionHigh":79.54,"optionLow":79.54,"bid":79,"ask":80.1,"last":79.54,"theta":-2.089,"vega":7.019,"contractSymbol":"SPXW 260729P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"put","volume":61,"oi":0,"ivRaw":10.641,"delta":-0.523,"gamma":0.002,"optionHigh":102.04,"optionLow":81.13,"bid":81,"ask":82.1,"last":81.13,"theta":-2.074,"vega":7.01,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.712,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":84.2,"last":0,"theta":-2.443,"vega":7.006,"contractSymbol":"SPXW 260729P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"put","volume":42,"oi":0,"ivRaw":12.617,"delta":-0.535,"gamma":0.002,"optionHigh":106.77,"optionLow":83.93,"bid":85.2,"ask":86.3,"last":83.93,"theta":-2.425,"vega":6.994,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.458,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.7,"last":0,"theta":-2.391,"vega":6.957,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.378,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":93,"last":133.3,"theta":-2.372,"vega":6.932,"contractSymbol":"SPXW 260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.299,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95.4,"last":139.82,"theta":-2.352,"vega":6.903,"contractSymbol":"SPXW 260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.149,"delta":-0.592,"gamma":0.002,"optionHigh":123.2,"optionLow":123.2,"bid":99.1,"ask":100.2,"last":123.2,"theta":-2.311,"vega":6.833,"contractSymbol":"SPXW 260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":12.005,"delta":-0.611,"gamma":0.002,"optionHigh":129,"optionLow":103.92,"bid":104.1,"ask":105.3,"last":103.92,"theta":-2.265,"vega":6.745,"contractSymbol":"SPXW 260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.853,"delta":-0.631,"gamma":0.002,"optionHigh":135,"optionLow":135,"bid":109.6,"ask":110.6,"last":135,"theta":-2.213,"vega":6.638,"contractSymbol":"SPXW 260729P07610000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":12.424,"delta":-0.376,"gamma":0.002,"optionHigh":65.73,"optionLow":65.73,"bid":59,"ask":60,"last":65.73,"theta":-2.175,"vega":6.848,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"put","volume":15,"oi":0,"ivRaw":12.343,"delta":-0.384,"gamma":0.002,"optionHigh":86.88,"optionLow":60.56,"bid":60.4,"ask":61.4,"last":60.86,"theta":-2.177,"vega":6.891,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":0,"ivRaw":12.262,"delta":-0.392,"gamma":0.002,"optionHigh":87,"optionLow":65.38,"bid":61.8,"ask":62.9,"last":65.38,"theta":-2.179,"vega":6.932,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":0,"ivRaw":12.094,"delta":-0.408,"gamma":0.002,"optionHigh":81.1,"optionLow":65.74,"bid":64.8,"ask":65.8,"last":67.58,"theta":-2.178,"vega":7.007,"contractSymbol":"SPXW 260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"put","volume":364,"oi":0,"ivRaw":11.926,"delta":-0.426,"gamma":0.002,"optionHigh":95.1,"optionLow":68.42,"bid":68,"ask":68.8,"last":69.05,"theta":-2.174,"vega":7.072,"contractSymbol":"SPXW 260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":0,"ivRaw":11.756,"delta":-0.443,"gamma":0.002,"optionHigh":89.1,"optionLow":84.54,"bid":71.1,"ask":72.2,"last":88.46,"theta":-2.166,"vega":7.124,"contractSymbol":"SPXW 260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"put","volume":8,"oi":0,"ivRaw":11.596,"delta":-0.462,"gamma":0.002,"optionHigh":85.68,"optionLow":82.99,"bid":74.6,"ask":75.7,"last":82.99,"theta":-2.156,"vega":7.163,"contractSymbol":"SPXW 260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"put","volume":11,"oi":0,"ivRaw":11.514,"delta":-0.471,"gamma":0.002,"optionHigh":91.44,"optionLow":89.87,"bid":76.4,"ask":77.5,"last":90.28,"theta":-2.149,"vega":7.178,"contractSymbol":"SPXW 260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"put","volume":54,"oi":0,"ivRaw":11.425,"delta":-0.481,"gamma":0.002,"optionHigh":92.65,"optionLow":76.7,"bid":78.2,"ask":79.3,"last":76.7,"theta":-2.139,"vega":7.188,"contractSymbol":"SPXW 260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"put","volume":44,"oi":0,"ivRaw":11.258,"delta":-0.5,"gamma":0.002,"optionHigh":87,"optionLow":84.93,"bid":82,"ask":83.1,"last":84.96,"theta":-2.119,"vega":7.196,"contractSymbol":"SPXW 260730P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"put","volume":154,"oi":0,"ivRaw":11.088,"delta":-0.52,"gamma":0.002,"optionHigh":103.84,"optionLow":85,"bid":86,"ask":87.1,"last":87.7,"theta":-2.093,"vega":7.186,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"put","volume":40,"oi":0,"ivRaw":13.114,"delta":-0.532,"gamma":0.002,"optionHigh":108.37,"optionLow":108.37,"bid":90.2,"ask":91.3,"last":108.37,"theta":-2.444,"vega":7.172,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.955,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.7,"last":102.9,"theta":-2.412,"vega":7.139,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.881,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.9,"last":98.95,"theta":-2.395,"vega":7.118,"contractSymbol":"SPXW 260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"put","volume":10,"oi":0,"ivRaw":12.813,"delta":-0.567,"gamma":0.002,"optionHigh":100.8,"optionLow":99.15,"bid":99,"ask":100.3,"last":99.15,"theta":-2.378,"vega":7.092,"contractSymbol":"SPXW 260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.659,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":105.1,"last":0,"theta":-2.338,"vega":7.03,"contractSymbol":"SPXW 260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"put","volume":58,"oi":0,"ivRaw":12.509,"delta":-0.603,"gamma":0.002,"optionHigh":131.57,"optionLow":110.2,"bid":109,"ask":110.1,"last":112.3,"theta":-2.295,"vega":6.951,"contractSymbol":"SPXW 260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.373,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":115.3,"last":0,"theta":-2.249,"vega":6.857,"contractSymbol":"SPXW 260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.237,"delta":-0.64,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.8,"last":0,"theta":-2.199,"vega":6.746,"contractSymbol":"SPXW 260730P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":12.166,"delta":-0.649,"gamma":0.002,"optionHigh":139.55,"optionLow":139.55,"bid":122.5,"ask":123.6,"last":139.55,"theta":-2.171,"vega":6.684,"contractSymbol":"SPXW 260730P07625000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"put","volume":22,"oi":0,"ivRaw":12.334,"delta":-0.418,"gamma":0.002,"optionHigh":95.09,"optionLow":70.02,"bid":70.1,"ask":70.9,"last":70.33,"theta":-2.148,"vega":7.211,"contractSymbol":"SPXW 260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"put","volume":2169,"oi":0,"ivRaw":12.241,"delta":-0.426,"gamma":0.002,"optionHigh":100.5,"optionLow":70,"bid":71.6,"ask":72.4,"last":70.15,"theta":-2.143,"vega":7.241,"contractSymbol":"SPXW 260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"put","volume":26,"oi":0,"ivRaw":12.178,"delta":-0.434,"gamma":0.002,"optionHigh":101.38,"optionLow":74.4,"bid":73.2,"ask":74.3,"last":74.4,"theta":-2.142,"vega":7.268,"contractSymbol":"SPXW 260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"put","volume":64,"oi":0,"ivRaw":12.095,"delta":-0.443,"gamma":0.002,"optionHigh":94.2,"optionLow":74.57,"bid":74.9,"ask":75.9,"last":75.34,"theta":-2.137,"vega":7.293,"contractSymbol":"SPXW 260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"put","volume":24,"oi":0,"ivRaw":12.013,"delta":-0.452,"gamma":0.002,"optionHigh":93.86,"optionLow":76.9,"bid":76.6,"ask":77.6,"last":77.81,"theta":-2.131,"vega":7.314,"contractSymbol":"SPXW 260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"put","volume":92,"oi":0,"ivRaw":11.933,"delta":-0.46,"gamma":0.002,"optionHigh":102.89,"optionLow":77.36,"bid":78.3,"ask":79.4,"last":77.36,"theta":-2.125,"vega":7.332,"contractSymbol":"SPXW 260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"put","volume":606,"oi":0,"ivRaw":11.84,"delta":-0.469,"gamma":0.002,"optionHigh":98.24,"optionLow":79.14,"bid":80.1,"ask":81,"last":79.14,"theta":-2.115,"vega":7.346,"contractSymbol":"SPXW 260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"put","volume":95,"oi":0,"ivRaw":11.767,"delta":-0.478,"gamma":0.002,"optionHigh":100.57,"optionLow":81.5,"bid":81.9,"ask":83,"last":82.5,"theta":-2.108,"vega":7.357,"contractSymbol":"SPXW 260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"put","volume":63,"oi":0,"ivRaw":11.678,"delta":-0.487,"gamma":0.002,"optionHigh":96.6,"optionLow":82.9,"bid":83.8,"ask":84.7,"last":82.9,"theta":-2.097,"vega":7.364,"contractSymbol":"SPXW 260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"put","volume":77,"oi":0,"ivRaw":11.588,"delta":-0.497,"gamma":0.002,"optionHigh":113,"optionLow":84.3,"bid":85.7,"ask":86.5,"last":84.3,"theta":-2.085,"vega":7.367,"contractSymbol":"SPXW 260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"put","volume":43,"oi":0,"ivRaw":11.515,"delta":-0.506,"gamma":0.002,"optionHigh":106.97,"optionLow":86.1,"bid":87.6,"ask":88.7,"last":86.1,"theta":-2.075,"vega":7.367,"contractSymbol":"SPXW 260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"put","volume":178,"oi":0,"ivRaw":11.426,"delta":-0.516,"gamma":0.002,"optionHigh":118.74,"optionLow":88.61,"bid":89.7,"ask":90.5,"last":88.61,"theta":-2.06,"vega":7.362,"contractSymbol":"SPXW 260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"put","volume":5,"oi":0,"ivRaw":11.336,"delta":-0.525,"gamma":0.002,"optionHigh":93.35,"optionLow":93.18,"bid":91.7,"ask":92.5,"last":93.18,"theta":-2.045,"vega":7.352,"contractSymbol":"SPXW 260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"put","volume":9,"oi":0,"ivRaw":13.513,"delta":-0.527,"gamma":0.002,"optionHigh":95.2,"optionLow":93.14,"bid":93.7,"ask":94.8,"last":95.2,"theta":-2.413,"vega":7.35,"contractSymbol":"SPXW 260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":13.442,"delta":-0.535,"gamma":0.002,"optionHigh":100.86,"optionLow":100.86,"bid":95.9,"ask":96.9,"last":100.86,"theta":-2.399,"vega":7.338,"contractSymbol":"SPXW 260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"put","volume":23,"oi":0,"ivRaw":13.365,"delta":-0.544,"gamma":0.002,"optionHigh":116.69,"optionLow":97.78,"bid":98.1,"ask":99.1,"last":101.55,"theta":-2.384,"vega":7.322,"contractSymbol":"SPXW 260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"put","volume":162,"oi":0,"ivRaw":13.282,"delta":-0.552,"gamma":0.002,"optionHigh":121.49,"optionLow":104.7,"bid":100.3,"ask":101.4,"last":104.7,"theta":-2.366,"vega":7.304,"contractSymbol":"SPXW 260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"put","volume":10,"oi":0,"ivRaw":13.2,"delta":-0.561,"gamma":0.002,"optionHigh":114.12,"optionLow":102.18,"bid":102.6,"ask":103.6,"last":102.5,"theta":-2.347,"vega":7.281,"contractSymbol":"SPXW 260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":13.139,"delta":-0.569,"gamma":0.002,"optionHigh":111.72,"optionLow":111.72,"bid":104.9,"ask":106,"last":111.72,"theta":-2.331,"vega":7.256,"contractSymbol":"SPXW 260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":22,"type":"put","volume":14,"oi":0,"ivRaw":13.065,"delta":-0.578,"gamma":0.002,"optionHigh":126.72,"optionLow":108.8,"bid":107.3,"ask":108.4,"last":108.8,"theta":-2.312,"vega":7.227,"contractSymbol":"SPXW 260731P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":0,"ivRaw":12.363,"delta":-0.384,"gamma":0.002,"optionHigh":91.46,"optionLow":69.33,"bid":66.2,"ask":67.3,"last":69.33,"theta":-1.982,"vega":7.523,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"put","volume":90,"oi":0,"ivRaw":12.275,"delta":-0.391,"gamma":0.002,"optionHigh":70.45,"optionLow":65.8,"bid":67.7,"ask":68.5,"last":65.8,"theta":-1.981,"vega":7.563,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":0,"ivRaw":12.202,"delta":-0.399,"gamma":0.002,"optionHigh":74.87,"optionLow":74.87,"bid":69,"ask":70.2,"last":74.87,"theta":-1.981,"vega":7.603,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"put","volume":9,"oi":0,"ivRaw":12.04,"delta":-0.414,"gamma":0.002,"optionHigh":99.1,"optionLow":72.39,"bid":71.9,"ask":73.2,"last":72.39,"theta":-1.978,"vega":7.674,"contractSymbol":"SPXW 260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"put","volume":45,"oi":0,"ivRaw":11.879,"delta":-0.43,"gamma":0.002,"optionHigh":101.8,"optionLow":74.67,"bid":75.2,"ask":76.1,"last":74.67,"theta":-1.972,"vega":7.735,"contractSymbol":"SPXW 260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"put","volume":26,"oi":0,"ivRaw":11.723,"delta":-0.447,"gamma":0.002,"optionHigh":106.93,"optionLow":85.53,"bid":78.3,"ask":79.6,"last":85.53,"theta":-1.964,"vega":7.784,"contractSymbol":"SPXW 260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"put","volume":21,"oi":0,"ivRaw":11.572,"delta":-0.463,"gamma":0.002,"optionHigh":95.4,"optionLow":82.97,"bid":81.9,"ask":83,"last":82.97,"theta":-1.953,"vega":7.822,"contractSymbol":"SPXW 260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"put","volume":45,"oi":0,"ivRaw":11.489,"delta":-0.472,"gamma":0.002,"optionHigh":83.83,"optionLow":83.83,"bid":83.6,"ask":84.8,"last":83.83,"theta":-1.946,"vega":7.835,"contractSymbol":"SPXW 260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":11.4,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.3,"ask":86.6,"last":111.38,"theta":-1.936,"vega":7.845,"contractSymbol":"SPXW 260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"put","volume":13,"oi":0,"ivRaw":11.254,"delta":-0.499,"gamma":0.002,"optionHigh":93.53,"optionLow":87.65,"bid":89.2,"ask":90.4,"last":87.65,"theta":-1.92,"vega":7.854,"contractSymbol":"SPXW 260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"put","volume":11,"oi":0,"ivRaw":11.086,"delta":-0.517,"gamma":0.002,"optionHigh":94.3,"optionLow":92.55,"bid":93.1,"ask":94.3,"last":92.55,"theta":-1.896,"vega":7.846,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":13.322,"delta":-0.527,"gamma":0.002,"optionHigh":97.8,"optionLow":97.8,"bid":97,"ask":98.4,"last":97.8,"theta":-2.251,"vega":7.835,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.17,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.7,"last":139.8,"theta":-2.223,"vega":7.808,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.092,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.9,"last":124.85,"theta":-2.208,"vega":7.789,"contractSymbol":"SPXW 260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.022,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":107.2,"last":123.13,"theta":-2.193,"vega":7.767,"contractSymbol":"SPXW 260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.879,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.8,"last":0,"theta":-2.161,"vega":7.713,"contractSymbol":"SPXW 260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.715,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":116.7,"last":178.67,"theta":-2.122,"vega":7.643,"contractSymbol":"SPXW 260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.6,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.8,"last":0,"theta":-2.087,"vega":7.561,"contractSymbol":"SPXW 260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.468,"delta":-0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":127,"last":0,"theta":-2.046,"vega":7.464,"contractSymbol":"SPXW 260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.379,"delta":-0.633,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.6,"ask":129.7,"last":0,"theta":-2.02,"vega":7.408,"contractSymbol":"SPXW 260803P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":12.444,"delta":-0.387,"gamma":0.002,"optionHigh":82.18,"optionLow":82.18,"bid":68.7,"ask":69.8,"last":82.18,"theta":-1.957,"vega":7.687,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"put","volume":32,"oi":0,"ivRaw":12.367,"delta":-0.394,"gamma":0.002,"optionHigh":82.33,"optionLow":70.45,"bid":70.1,"ask":71.2,"last":70.45,"theta":-1.957,"vega":7.727,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":0,"ivRaw":12.286,"delta":-0.401,"gamma":0.002,"optionHigh":89.55,"optionLow":86.93,"bid":71.5,"ask":72.7,"last":89.55,"theta":-1.956,"vega":7.765,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"put","volume":24,"oi":0,"ivRaw":12.131,"delta":-0.416,"gamma":0.002,"optionHigh":83.08,"optionLow":74.35,"bid":74.5,"ask":75.7,"last":74.35,"theta":-1.953,"vega":7.834,"contractSymbol":"SPXW 260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"put","volume":14,"oi":0,"ivRaw":11.971,"delta":-0.432,"gamma":0.002,"optionHigh":84.56,"optionLow":77.15,"bid":77.6,"ask":78.8,"last":77.69,"theta":-1.946,"vega":7.894,"contractSymbol":"SPXW 260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"put","volume":9,"oi":0,"ivRaw":11.81,"delta":-0.448,"gamma":0.002,"optionHigh":88.01,"optionLow":80.62,"bid":80.8,"ask":82.1,"last":81.39,"theta":-1.937,"vega":7.942,"contractSymbol":"SPXW 260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":11.66,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":85.5,"last":149.29,"theta":-1.927,"vega":7.978,"contractSymbol":"SPXW 260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"put","volume":15,"oi":0,"ivRaw":11.572,"delta":-0.472,"gamma":0.002,"optionHigh":90.05,"optionLow":85.95,"bid":86,"ask":87.3,"last":85.95,"theta":-1.918,"vega":7.992,"contractSymbol":"SPXW 260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":11.497,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":89.1,"last":145.1,"theta":-1.911,"vega":8.001,"contractSymbol":"SPXW 260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"put","volume":3,"oi":0,"ivRaw":11.347,"delta":-0.498,"gamma":0.002,"optionHigh":93.15,"optionLow":93.15,"bid":91.7,"ask":92.9,"last":93.15,"theta":-1.894,"vega":8.01,"contractSymbol":"SPXW 260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"put","volume":6,"oi":0,"ivRaw":11.183,"delta":-0.516,"gamma":0.002,"optionHigh":95.84,"optionLow":94.76,"bid":95.6,"ask":96.8,"last":94.76,"theta":-1.871,"vega":8.003,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.475,"delta":-0.526,"gamma":0.001,"optionHigh":100.6,"optionLow":100.6,"bid":99.7,"ask":100.9,"last":100.6,"theta":-2.228,"vega":7.993,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.321,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":105.1,"last":114.9,"theta":-2.201,"vega":7.966,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.246,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106,"ask":107.3,"last":0,"theta":-2.186,"vega":7.949,"contractSymbol":"SPXW 260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.179,"delta":-0.557,"gamma":0.001,"optionHigh":109.3,"optionLow":109.3,"bid":108.4,"ask":109.6,"last":109.3,"theta":-2.172,"vega":7.928,"contractSymbol":"SPXW 260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.028,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":114.2,"last":0,"theta":-2.14,"vega":7.876,"contractSymbol":"SPXW 260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":12.888,"delta":-0.588,"gamma":0.002,"optionHigh":130,"optionLow":117.3,"bid":117.7,"ask":119.1,"last":117.7,"theta":-2.106,"vega":7.811,"contractSymbol":"SPXW 260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.762,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":124.1,"last":0,"theta":-2.071,"vega":7.732,"contractSymbol":"SPXW 260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.625,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":129.3,"last":0,"theta":-2.031,"vega":7.639,"contractSymbol":"SPXW 260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.561,"delta":-0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.8,"ask":132,"last":130.82,"theta":-2.011,"vega":7.587,"contractSymbol":"SPXW 260804P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":12.549,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":72.4,"last":109.1,"theta":-1.934,"vega":7.847,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":12.475,"delta":-0.396,"gamma":0.002,"optionHigh":72.9,"optionLow":71.4,"bid":72.7,"ask":73.8,"last":71.4,"theta":-1.934,"vega":7.887,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.398,"delta":-0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":75.3,"last":104.64,"theta":-1.933,"vega":7.924,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":12.243,"delta":-0.418,"gamma":0.002,"optionHigh":75.75,"optionLow":75.75,"bid":77.1,"ask":78.3,"last":75.75,"theta":-1.929,"vega":7.991,"contractSymbol":"SPXW 260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"put","volume":21,"oi":0,"ivRaw":12.095,"delta":-0.433,"gamma":0.002,"optionHigh":82.18,"optionLow":79.95,"bid":80.3,"ask":81.5,"last":79.95,"theta":-1.923,"vega":8.049,"contractSymbol":"SPXW 260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":11.935,"delta":-0.448,"gamma":0.002,"optionHigh":109.57,"optionLow":109.57,"bid":83.5,"ask":84.8,"last":109.57,"theta":-1.914,"vega":8.096,"contractSymbol":"SPXW 260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.782,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":88.2,"last":90.13,"theta":-1.902,"vega":8.131,"contractSymbol":"SPXW 260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":11.701,"delta":-0.473,"gamma":0.002,"optionHigh":93.7,"optionLow":91.6,"bid":88.7,"ask":90,"last":93.7,"theta":-1.895,"vega":8.145,"contractSymbol":"SPXW 260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":11.627,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91.8,"last":119.6,"theta":-1.887,"vega":8.154,"contractSymbol":"SPXW 260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.468,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95.5,"last":161.52,"theta":-1.87,"vega":8.163,"contractSymbol":"SPXW 260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.307,"delta":-0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.2,"ask":99.4,"last":134.3,"theta":-1.847,"vega":8.157,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.644,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.5,"last":139.3,"theta":-2.204,"vega":8.148,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.495,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.7,"last":0,"theta":-2.178,"vega":8.123,"contractSymbol":"SPXW 260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"put","volume":7,"oi":0,"ivRaw":13.422,"delta":-0.547,"gamma":0.001,"optionHigh":132,"optionLow":132,"bid":108.7,"ask":109.9,"last":132,"theta":-2.165,"vega":8.107,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.351,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":112.2,"last":141.6,"theta":-2.151,"vega":8.087,"contractSymbol":"SPXW 260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.213,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":116.7,"last":149.57,"theta":-2.121,"vega":8.038,"contractSymbol":"SPXW 260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.066,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":121.6,"last":149.5,"theta":-2.087,"vega":7.976,"contractSymbol":"SPXW 260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.931,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.3,"ask":126.5,"last":154.4,"theta":-2.052,"vega":7.901,"contractSymbol":"SPXW 260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.805,"delta":-0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.5,"ask":131.7,"last":0,"theta":-2.016,"vega":7.814,"contractSymbol":"SPXW 260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.739,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133,"ask":134.3,"last":168.2,"theta":-1.996,"vega":7.764,"contractSymbol":"SPXW 260805P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":12.66,"delta":-0.391,"gamma":0.001,"optionHigh":79.75,"optionLow":79.75,"bid":73.8,"ask":75,"last":79.75,"theta":-1.913,"vega":8.005,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"put","volume":8,"oi":0,"ivRaw":12.592,"delta":-0.398,"gamma":0.001,"optionHigh":101.1,"optionLow":76.39,"bid":75.3,"ask":76.5,"last":76.39,"theta":-1.913,"vega":8.043,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":12.508,"delta":-0.405,"gamma":0.001,"optionHigh":101.34,"optionLow":101.34,"bid":76.7,"ask":77.9,"last":101.34,"theta":-1.911,"vega":8.079,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"put","volume":3,"oi":0,"ivRaw":12.353,"delta":-0.419,"gamma":0.002,"optionHigh":85.36,"optionLow":82.74,"bid":79.6,"ask":81,"last":82.74,"theta":-1.906,"vega":8.144,"contractSymbol":"SPXW 260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"put","volume":8,"oi":0,"ivRaw":12.207,"delta":-0.434,"gamma":0.002,"optionHigh":102.64,"optionLow":82.65,"bid":82.9,"ask":84.1,"last":82.65,"theta":-1.9,"vega":8.201,"contractSymbol":"SPXW 260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"put","volume":14,"oi":0,"ivRaw":12.055,"delta":-0.449,"gamma":0.002,"optionHigh":102.96,"optionLow":85.88,"bid":86.2,"ask":87.4,"last":87.02,"theta":-1.891,"vega":8.247,"contractSymbol":"SPXW 260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":11.897,"delta":-0.465,"gamma":0.002,"optionHigh":97.03,"optionLow":92.96,"bid":89.6,"ask":90.8,"last":92.98,"theta":-1.878,"vega":8.282,"contractSymbol":"SPXW 260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"put","volume":493,"oi":0,"ivRaw":11.823,"delta":-0.473,"gamma":0.002,"optionHigh":106.99,"optionLow":91.8,"bid":91.4,"ask":92.6,"last":92.4,"theta":-1.872,"vega":8.295,"contractSymbol":"SPXW 260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"put","volume":7,"oi":0,"ivRaw":11.744,"delta":-0.481,"gamma":0.002,"optionHigh":106.55,"optionLow":96.31,"bid":93.2,"ask":94.4,"last":96.34,"theta":-1.864,"vega":8.304,"contractSymbol":"SPXW 260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":11.589,"delta":-0.497,"gamma":0.002,"optionHigh":101.58,"optionLow":100.24,"bid":96.9,"ask":98.1,"last":101.58,"theta":-1.847,"vega":8.314,"contractSymbol":"SPXW 260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"put","volume":5,"oi":0,"ivRaw":11.431,"delta":-0.514,"gamma":0.002,"optionHigh":121.26,"optionLow":100.35,"bid":100.8,"ask":102,"last":100.35,"theta":-1.825,"vega":8.309,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.805,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":106.1,"last":120.9,"theta":-2.181,"vega":8.3,"contractSymbol":"SPXW 260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.66,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":110.3,"last":0,"theta":-2.157,"vega":8.277,"contractSymbol":"SPXW 260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"put","volume":5,"oi":0,"ivRaw":13.584,"delta":-0.544,"gamma":0.001,"optionHigh":128.77,"optionLow":111.36,"bid":111.2,"ask":112.5,"last":111.36,"theta":-2.143,"vega":8.261,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":13.515,"delta":-0.552,"gamma":0.001,"optionHigh":114.3,"optionLow":114.3,"bid":113.2,"ask":114.7,"last":114.3,"theta":-2.13,"vega":8.243,"contractSymbol":"SPXW 260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.376,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":119.3,"last":0,"theta":-2.101,"vega":8.197,"contractSymbol":"SPXW 260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":13.242,"delta":-0.581,"gamma":0.001,"optionHigh":123.92,"optionLow":123.92,"bid":122.6,"ask":124,"last":123.92,"theta":-2.07,"vega":8.138,"contractSymbol":"SPXW 260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.108,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.7,"ask":128.9,"last":0,"theta":-2.036,"vega":8.067,"contractSymbol":"SPXW 260806P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":12.913,"delta":-0.619,"gamma":0.001,"optionHigh":154.9,"optionLow":154.5,"bid":135.3,"ask":136.7,"last":154.9,"theta":-1.982,"vega":7.937,"contractSymbol":"SPXW 260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":12.613,"delta":-0.657,"gamma":0.001,"optionHigh":150.46,"optionLow":150.46,"bid":149.3,"ask":150.5,"last":150.46,"theta":-1.882,"vega":7.654,"contractSymbol":"SPXW 260806P07650000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.47,"delta":-0.426,"gamma":0.001,"optionHigh":99.06,"optionLow":92.67,"bid":84,"ask":85.1,"last":92.67,"theta":-1.871,"vega":8.319,"contractSymbol":"SPXW 260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"put","volume":243,"oi":0,"ivRaw":12.402,"delta":-0.433,"gamma":0.001,"optionHigh":114,"optionLow":84.27,"bid":85.8,"ask":86.6,"last":84.27,"theta":-1.868,"vega":8.346,"contractSymbol":"SPXW 260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":12.324,"delta":-0.441,"gamma":0.002,"optionHigh":109.01,"optionLow":101.88,"bid":87.2,"ask":88.4,"last":101.88,"theta":-1.863,"vega":8.37,"contractSymbol":"SPXW 260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"put","volume":259,"oi":0,"ivRaw":12.253,"delta":-0.448,"gamma":0.002,"optionHigh":106.6,"optionLow":88.38,"bid":89.1,"ask":89.9,"last":88.38,"theta":-1.859,"vega":8.392,"contractSymbol":"SPXW 260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"put","volume":19,"oi":0,"ivRaw":12.179,"delta":-0.455,"gamma":0.002,"optionHigh":111.97,"optionLow":90.08,"bid":90.8,"ask":91.6,"last":90.08,"theta":-1.853,"vega":8.411,"contractSymbol":"SPXW 260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"put","volume":34,"oi":0,"ivRaw":12.082,"delta":-0.463,"gamma":0.002,"optionHigh":100.8,"optionLow":92.48,"bid":92.1,"ask":93.4,"last":92.48,"theta":-1.844,"vega":8.427,"contractSymbol":"SPXW 260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"put","volume":103,"oi":0,"ivRaw":12.022,"delta":-0.471,"gamma":0.002,"optionHigh":113.1,"optionLow":93.17,"bid":94.2,"ask":95.1,"last":93.17,"theta":-1.839,"vega":8.441,"contractSymbol":"SPXW 260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"put","volume":17,"oi":0,"ivRaw":11.952,"delta":-0.478,"gamma":0.002,"optionHigh":109,"optionLow":95.63,"bid":96.1,"ask":96.9,"last":95.63,"theta":-1.832,"vega":8.451,"contractSymbol":"SPXW 260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"put","volume":23,"oi":0,"ivRaw":11.863,"delta":-0.486,"gamma":0.002,"optionHigh":117.3,"optionLow":110.64,"bid":97.6,"ask":98.8,"last":114.1,"theta":-1.822,"vega":8.458,"contractSymbol":"SPXW 260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"put","volume":514,"oi":0,"ivRaw":11.801,"delta":-0.494,"gamma":0.002,"optionHigh":120.68,"optionLow":98.07,"bid":99.8,"ask":100.6,"last":98.07,"theta":-1.815,"vega":8.462,"contractSymbol":"SPXW 260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"put","volume":10,"oi":0,"ivRaw":11.711,"delta":-0.502,"gamma":0.002,"optionHigh":118.26,"optionLow":101.2,"bid":101.4,"ask":102.6,"last":101.2,"theta":-1.803,"vega":8.463,"contractSymbol":"SPXW 260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"put","volume":135,"oi":0,"ivRaw":11.638,"delta":-0.51,"gamma":0.002,"optionHigh":127.14,"optionLow":101.85,"bid":103.6,"ask":104.4,"last":101.85,"theta":-1.793,"vega":8.46,"contractSymbol":"SPXW 260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.551,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":106.5,"last":0,"theta":-1.78,"vega":8.454,"contractSymbol":"SPXW 260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":11.471,"delta":-0.527,"gamma":0.002,"optionHigh":111.8,"optionLow":111.8,"bid":107.2,"ask":108.6,"last":111.8,"theta":-1.767,"vega":8.443,"contractSymbol":"SPXW 260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"put","volume":45,"oi":0,"ivRaw":13.987,"delta":-0.526,"gamma":0.001,"optionHigh":113.2,"optionLow":112.4,"bid":109.7,"ask":110.5,"last":112.8,"theta":-2.138,"vega":8.445,"contractSymbol":"SPXW 260807P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":13.913,"delta":-0.533,"gamma":0.001,"optionHigh":114.9,"optionLow":114,"bid":111.3,"ask":112.7,"last":114.9,"theta":-2.125,"vega":8.433,"contractSymbol":"SPXW 260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.846,"delta":-0.54,"gamma":0.001,"optionHigh":112.95,"optionLow":112.95,"bid":113.7,"ask":114.8,"last":112.95,"theta":-2.113,"vega":8.42,"contractSymbol":"SPXW 260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.775,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":117.1,"last":139.8,"theta":-2.099,"vega":8.403,"contractSymbol":"SPXW 260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.706,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119.3,"last":0,"theta":-2.086,"vega":8.384,"contractSymbol":"SPXW 260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":13.644,"delta":-0.561,"gamma":0.001,"optionHigh":119.5,"optionLow":119.5,"bid":120.4,"ask":121.6,"last":119.5,"theta":-2.072,"vega":8.362,"contractSymbol":"SPXW 260807P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.534,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80,"ask":81.2,"last":0,"theta":-1.78,"vega":8.594,"contractSymbol":"SPXW 260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"put","volume":15,"oi":0,"ivRaw":12.456,"delta":-0.404,"gamma":0.001,"optionHigh":98.41,"optionLow":81.14,"bid":81.4,"ask":82.6,"last":81.14,"theta":-1.778,"vega":8.63,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.386,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":84.1,"last":115.93,"theta":-1.777,"vega":8.665,"contractSymbol":"SPXW 260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"put","volume":22,"oi":0,"ivRaw":12.236,"delta":-0.424,"gamma":0.001,"optionHigh":89.73,"optionLow":86.51,"bid":85.9,"ask":87.1,"last":86.51,"theta":-1.772,"vega":8.727,"contractSymbol":"SPXW 260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"put","volume":157,"oi":0,"ivRaw":12.082,"delta":-0.438,"gamma":0.001,"optionHigh":117.18,"optionLow":88.71,"bid":88.9,"ask":90.3,"last":89.5,"theta":-1.764,"vega":8.781,"contractSymbol":"SPXW 260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"put","volume":223,"oi":0,"ivRaw":11.94,"delta":-0.452,"gamma":0.001,"optionHigh":100.39,"optionLow":91.98,"bid":92.3,"ask":93.6,"last":91.98,"theta":-1.755,"vega":8.825,"contractSymbol":"SPXW 260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"put","volume":23,"oi":0,"ivRaw":11.778,"delta":-0.467,"gamma":0.002,"optionHigh":108.4,"optionLow":96.08,"bid":95.5,"ask":97,"last":96.08,"theta":-1.742,"vega":8.858,"contractSymbol":"SPXW 260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"put","volume":76,"oi":0,"ivRaw":11.718,"delta":-0.474,"gamma":0.002,"optionHigh":108,"optionLow":97.47,"bid":97.5,"ask":98.8,"last":100.08,"theta":-1.738,"vega":8.871,"contractSymbol":"SPXW 260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"put","volume":24,"oi":0,"ivRaw":11.644,"delta":-0.482,"gamma":0.002,"optionHigh":104.1,"optionLow":99.15,"bid":99.3,"ask":100.6,"last":102.1,"theta":-1.731,"vega":8.88,"contractSymbol":"SPXW 260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"put","volume":111,"oi":0,"ivRaw":11.496,"delta":-0.497,"gamma":0.002,"optionHigh":104.88,"optionLow":102.93,"bid":103,"ask":104.3,"last":104.88,"theta":-1.715,"vega":8.889,"contractSymbol":"SPXW 260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"put","volume":121,"oi":0,"ivRaw":11.343,"delta":-0.513,"gamma":0.002,"optionHigh":128.48,"optionLow":106.7,"bid":106.9,"ask":108.1,"last":107.18,"theta":-1.696,"vega":8.884,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.197,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":112.2,"last":0,"theta":-1.675,"vega":8.864,"contractSymbol":"SPXW 260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"put","volume":38,"oi":0,"ivRaw":13.773,"delta":-0.534,"gamma":0.001,"optionHigh":117.95,"optionLow":114.43,"bid":115,"ask":116.3,"last":114.43,"theta":-2.034,"vega":8.855,"contractSymbol":"SPXW 260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.697,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":118.5,"last":119,"theta":-2.022,"vega":8.841,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":13.629,"delta":-0.548,"gamma":0.001,"optionHigh":122.25,"optionLow":122.25,"bid":119.4,"ask":120.6,"last":122.25,"theta":-2.01,"vega":8.824,"contractSymbol":"SPXW 260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.503,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":125.1,"last":0,"theta":-1.986,"vega":8.782,"contractSymbol":"SPXW 260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":13.378,"delta":-0.575,"gamma":0.001,"optionHigh":129.01,"optionLow":129.01,"bid":128.5,"ask":129.8,"last":129.01,"theta":-1.961,"vega":8.729,"contractSymbol":"SPXW 260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.236,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.2,"ask":134.6,"last":172.64,"theta":-1.93,"vega":8.664,"contractSymbol":"SPXW 260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.056,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.2,"last":156.81,"theta":-1.885,"vega":8.544,"contractSymbol":"SPXW 260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.762,"delta":-0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.4,"ask":155.7,"last":160.68,"theta":-1.8,"vega":8.285,"contractSymbol":"SPXW 260810P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.603,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":83.5,"last":0,"theta":-1.764,"vega":8.738,"contractSymbol":"SPXW 260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":12.532,"delta":-0.405,"gamma":0.001,"optionHigh":87.57,"optionLow":83.07,"bid":83.7,"ask":85,"last":83.07,"theta":-1.763,"vega":8.774,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.461,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86.5,"last":113.95,"theta":-1.761,"vega":8.807,"contractSymbol":"SPXW 260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"put","volume":3,"oi":0,"ivRaw":12.305,"delta":-0.425,"gamma":0.001,"optionHigh":91.35,"optionLow":87.85,"bid":88.1,"ask":89.5,"last":88.31,"theta":-1.754,"vega":8.869,"contractSymbol":"SPXW 260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"put","volume":28,"oi":0,"ivRaw":12.169,"delta":-0.439,"gamma":0.001,"optionHigh":104.61,"optionLow":90.62,"bid":91.4,"ask":92.7,"last":91.88,"theta":-1.748,"vega":8.922,"contractSymbol":"SPXW 260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.023,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.7,"ask":96,"last":0,"theta":-1.739,"vega":8.965,"contractSymbol":"SPXW 260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.873,"delta":-0.467,"gamma":0.001,"optionHigh":97.65,"optionLow":97.65,"bid":98.1,"ask":99.4,"last":97.65,"theta":-1.728,"vega":8.997,"contractSymbol":"SPXW 260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.803,"delta":-0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":101.2,"last":0,"theta":-1.722,"vega":9.009,"contractSymbol":"SPXW 260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.731,"delta":-0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":103,"last":0,"theta":-1.715,"vega":9.018,"contractSymbol":"SPXW 260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.584,"delta":-0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106.7,"last":0,"theta":-1.7,"vega":9.027,"contractSymbol":"SPXW 260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":11.427,"delta":-0.513,"gamma":0.002,"optionHigh":108.7,"optionLow":108.7,"bid":109.2,"ask":110.5,"last":108.7,"theta":-1.68,"vega":9.022,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.278,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114.5,"last":0,"theta":-1.659,"vega":9.003,"contractSymbol":"SPXW 260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.909,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":118.7,"last":0,"theta":-2.021,"vega":8.995,"contractSymbol":"SPXW 260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"put","volume":168,"oi":0,"ivRaw":13.835,"delta":-0.539,"gamma":0.001,"optionHigh":139.59,"optionLow":118.9,"bid":119.5,"ask":120.8,"last":118.9,"theta":-2.009,"vega":8.982,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.508,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.8,"ask":132.1,"last":0,"theta":-1.948,"vega":8.874,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.198,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143,"ask":144.4,"last":143.47,"theta":-1.877,"vega":8.697,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.907,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.4,"ask":157.8,"last":178,"theta":-1.795,"vega":8.447,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.638,"delta":-0.676,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.9,"ask":172.3,"last":193.2,"theta":-1.704,"vega":8.124,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.381,"delta":-0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.5,"ask":187.8,"last":185.34,"theta":-1.604,"vega":7.73,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.141,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.5,"ask":210.5,"last":0,"theta":-1.496,"vega":7.272,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.764,"delta":-0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.3,"ask":86.5,"last":0,"theta":-1.758,"vega":8.881,"contractSymbol":"SPXW 260812P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"put","volume":14,"oi":0,"ivRaw":12.691,"delta":-0.407,"gamma":0.001,"optionHigh":87.1,"optionLow":86.65,"bid":86.7,"ask":88,"last":86.65,"theta":-1.756,"vega":8.916,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.621,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":89.5,"last":0,"theta":-1.754,"vega":8.949,"contractSymbol":"SPXW 260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"put","volume":16,"oi":0,"ivRaw":12.482,"delta":-0.426,"gamma":0.001,"optionHigh":91.6,"optionLow":91.6,"bid":91.3,"ask":92.6,"last":91.6,"theta":-1.749,"vega":9.009,"contractSymbol":"SPXW 260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"put","volume":9,"oi":0,"ivRaw":12.329,"delta":-0.44,"gamma":0.001,"optionHigh":94.34,"optionLow":94.3,"bid":94.4,"ask":95.7,"last":94.3,"theta":-1.741,"vega":9.06,"contractSymbol":"SPXW 260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.178,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":99,"last":0,"theta":-1.731,"vega":9.102,"contractSymbol":"SPXW 260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.046,"delta":-0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":102.5,"last":0,"theta":-1.721,"vega":9.133,"contractSymbol":"SPXW 260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.96,"delta":-0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":104.2,"last":114.5,"theta":-1.713,"vega":9.145,"contractSymbol":"SPXW 260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.89,"delta":-0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":106,"last":0,"theta":-1.707,"vega":9.154,"contractSymbol":"SPXW 260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.744,"delta":-0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.2,"ask":109.8,"last":0,"theta":-1.692,"vega":9.163,"contractSymbol":"SPXW 260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.607,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.3,"ask":113.6,"last":0,"theta":-1.675,"vega":9.159,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.036,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123.9,"last":0,"theta":-2.002,"vega":9.122,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.708,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135.1,"last":0,"theta":-1.943,"vega":9.02,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.406,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.9,"ask":147.3,"last":0,"theta":-1.875,"vega":8.852,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.114,"delta":-0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.2,"ask":160.6,"last":203.2,"theta":-1.796,"vega":8.614,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.853,"delta":-0.67,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.7,"ask":174.9,"last":192.6,"theta":-1.71,"vega":8.308,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.602,"delta":-0.704,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.1,"ask":190.3,"last":189,"theta":-1.614,"vega":7.932,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.37,"delta":-0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.8,"ask":212.8,"last":202.6,"theta":-1.511,"vega":7.495,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.156,"delta":-0.768,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.1,"ask":234.1,"last":0,"theta":-1.404,"vega":7.005,"contractSymbol":"SPXW 260812P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.956,"delta":-0.797,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.5,"ask":252.5,"last":0,"theta":-1.293,"vega":6.47,"contractSymbol":"SPXW 260812P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":15.182,"delta":-0.24,"gamma":0.001,"optionHigh":57.85,"optionLow":57.85,"bid":50.8,"ask":52,"last":57.85,"theta":-1.628,"vega":7.255,"contractSymbol":"SPXW 260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.848,"delta":-0.259,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55,"ask":56.1,"last":75,"theta":-1.661,"vega":7.553,"contractSymbol":"SPXW 260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.514,"delta":-0.28,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.5,"ask":60.7,"last":79.8,"theta":-1.691,"vega":7.847,"contractSymbol":"SPXW 260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.168,"delta":-0.302,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65.6,"last":97.76,"theta":-1.715,"vega":8.13,"contractSymbol":"SPXW 260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.825,"delta":-0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":71,"last":107.58,"theta":-1.734,"vega":8.4,"contractSymbol":"SPXW 260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"put","volume":8,"oi":0,"ivRaw":13.467,"delta":-0.351,"gamma":0.001,"optionHigh":79.3,"optionLow":76.3,"bid":75.6,"ask":76.8,"last":77.6,"theta":-1.744,"vega":8.648,"contractSymbol":"SPXW 260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.115,"delta":-0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":83.3,"last":0,"theta":-1.748,"vega":8.87,"contractSymbol":"SPXW 260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"put","volume":30,"oi":0,"ivRaw":12.757,"delta":-0.409,"gamma":0.001,"optionHigh":114.7,"optionLow":88.05,"bid":89.1,"ask":90.3,"last":88.05,"theta":-1.743,"vega":9.056,"contractSymbol":"SPXW 260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"put","volume":15,"oi":0,"ivRaw":12.401,"delta":-0.441,"gamma":0.001,"optionHigh":99.9,"optionLow":95.65,"bid":96.8,"ask":98.1,"last":95.65,"theta":-1.727,"vega":9.196,"contractSymbol":"SPXW 260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.04,"delta":-0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":106.6,"last":0,"theta":-1.701,"vega":9.279,"contractSymbol":"SPXW 260813P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"put","volume":454,"oi":0,"ivRaw":11.674,"delta":-0.511,"gamma":0.001,"optionHigh":138.13,"optionLow":112.9,"bid":114.6,"ask":115.9,"last":112.9,"theta":-1.661,"vega":9.293,"contractSymbol":"SPXW 260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.164,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":126.1,"last":0,"theta":-1.992,"vega":9.257,"contractSymbol":"SPXW 260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.838,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":137.3,"last":0,"theta":-1.935,"vega":9.159,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.534,"delta":-0.601,"gamma":0.001,"optionHigh":175.9,"optionLow":175.9,"bid":148,"ask":149.5,"last":175.9,"theta":-1.869,"vega":8.996,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.249,"delta":-0.634,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.2,"ask":162.6,"last":0,"theta":-1.794,"vega":8.767,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.972,"delta":-0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":176.8,"last":0,"theta":-1.709,"vega":8.468,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.713,"delta":-0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.6,"ask":192.1,"last":0,"theta":-1.615,"vega":8.102,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.482,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.2,"ask":216,"last":0,"theta":-1.517,"vega":7.676,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.261,"delta":-0.762,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.5,"ask":235.5,"last":0,"theta":-1.412,"vega":7.194,"contractSymbol":"SPXW 260813P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.055,"delta":-0.792,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229.7,"ask":253.7,"last":0,"theta":-1.304,"vega":6.667,"contractSymbol":"SPXW 260813P07775000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"put","volume":7,"oi":0,"ivRaw":12.903,"delta":-0.404,"gamma":0.001,"optionHigh":106.6,"optionLow":89.22,"bid":89.9,"ask":90.8,"last":89.22,"theta":-1.723,"vega":9.156,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"put","volume":89,"oi":0,"ivRaw":12.831,"delta":-0.41,"gamma":0.001,"optionHigh":112.3,"optionLow":90.43,"bid":91.2,"ask":92.4,"last":90.43,"theta":-1.721,"vega":9.189,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.766,"delta":-0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":94,"last":112.05,"theta":-1.72,"vega":9.221,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"put","volume":50,"oi":0,"ivRaw":12.618,"delta":-0.428,"gamma":0.001,"optionHigh":111.3,"optionLow":95.5,"bid":95.9,"ask":96.8,"last":95.5,"theta":-1.713,"vega":9.279,"contractSymbol":"SPXW 260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"put","volume":116,"oi":0,"ivRaw":12.477,"delta":-0.441,"gamma":0.001,"optionHigh":125,"optionLow":98.65,"bid":99.1,"ask":100,"last":98.93,"theta":-1.705,"vega":9.328,"contractSymbol":"SPXW 260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"put","volume":50,"oi":0,"ivRaw":12.335,"delta":-0.454,"gamma":0.001,"optionHigh":116.87,"optionLow":102.05,"bid":102.2,"ask":103.5,"last":102.05,"theta":-1.696,"vega":9.369,"contractSymbol":"SPXW 260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":12.194,"delta":-0.468,"gamma":0.001,"optionHigh":115.92,"optionLow":105.65,"bid":105.7,"ask":106.9,"last":105.65,"theta":-1.685,"vega":9.4,"contractSymbol":"SPXW 260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"put","volume":64,"oi":0,"ivRaw":12.116,"delta":-0.475,"gamma":0.001,"optionHigh":131.53,"optionLow":107.68,"bid":107.6,"ask":108.4,"last":110.31,"theta":-1.678,"vega":9.411,"contractSymbol":"SPXW 260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"put","volume":17,"oi":0,"ivRaw":12.052,"delta":-0.481,"gamma":0.001,"optionHigh":115.43,"optionLow":108.15,"bid":109.2,"ask":110.5,"last":108.15,"theta":-1.673,"vega":9.42,"contractSymbol":"SPXW 260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"put","volume":26,"oi":0,"ivRaw":11.906,"delta":-0.496,"gamma":0.001,"optionHigh":115.6,"optionLow":112.65,"bid":112.9,"ask":114.1,"last":112.65,"theta":-1.658,"vega":9.429,"contractSymbol":"SPXW 260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"put","volume":36,"oi":0,"ivRaw":11.757,"delta":-0.51,"gamma":0.001,"optionHigh":139.44,"optionLow":115.63,"bid":116.7,"ask":117.9,"last":117.96,"theta":-1.64,"vega":9.427,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.616,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.9,"last":179.78,"theta":-1.621,"vega":9.411,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"put","volume":9,"oi":0,"ivRaw":14.36,"delta":-0.529,"gamma":0.001,"optionHigh":134.38,"optionLow":123,"bid":124.8,"ask":126,"last":125.4,"theta":-1.982,"vega":9.405,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":14.285,"delta":-0.535,"gamma":0.001,"optionHigh":140.25,"optionLow":125.46,"bid":126.9,"ask":128.1,"last":127.94,"theta":-1.971,"vega":9.393,"contractSymbol":"SPXW 260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.224,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":130.3,"last":163.21,"theta":-1.961,"vega":9.379,"contractSymbol":"SPXW 260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":14.101,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.4,"ask":134.7,"last":164.8,"theta":-1.94,"vega":9.345,"contractSymbol":"SPXW 260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"put","volume":13,"oi":0,"ivRaw":13.964,"delta":-0.566,"gamma":0.001,"optionHigh":153.35,"optionLow":136.78,"bid":138,"ask":139.2,"last":136.78,"theta":-1.915,"vega":9.3,"contractSymbol":"SPXW 260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.845,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.7,"ask":143.9,"last":0,"theta":-1.891,"vega":9.246,"contractSymbol":"SPXW 260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.731,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":148.8,"last":180.8,"theta":-1.867,"vega":9.181,"contractSymbol":"SPXW 260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.668,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.9,"ask":151.3,"last":183.6,"theta":-1.852,"vega":9.145,"contractSymbol":"SPXW 260814P07625000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.923,"delta":-0.249,"gamma":0.001,"optionHigh":68.43,"optionLow":58.05,"bid":55.3,"ask":56.5,"last":58.05,"theta":-1.551,"vega":7.804,"contractSymbol":"SPXW 260817P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.595,"delta":-0.268,"gamma":0.001,"optionHigh":72.24,"optionLow":67.94,"bid":59.6,"ask":60.7,"last":70.52,"theta":-1.579,"vega":8.101,"contractSymbol":"SPXW 260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.268,"delta":-0.288,"gamma":0.001,"optionHigh":70.8,"optionLow":70.8,"bid":64.2,"ask":65.4,"last":70.8,"theta":-1.603,"vega":8.393,"contractSymbol":"SPXW 260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.933,"delta":-0.309,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":70.4,"last":0,"theta":-1.622,"vega":8.674,"contractSymbol":"SPXW 260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"put","volume":3,"oi":0,"ivRaw":13.594,"delta":-0.333,"gamma":0.001,"optionHigh":82.51,"optionLow":75.75,"bid":74.6,"ask":75.9,"last":75.75,"theta":-1.636,"vega":8.939,"contractSymbol":"SPXW 260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"put","volume":12,"oi":0,"ivRaw":13.253,"delta":-0.358,"gamma":0.001,"optionHigh":88.18,"optionLow":80.68,"bid":80.6,"ask":81.8,"last":80.68,"theta":-1.645,"vega":9.185,"contractSymbol":"SPXW 260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"put","volume":5,"oi":0,"ivRaw":12.906,"delta":-0.384,"gamma":0.001,"optionHigh":95.89,"optionLow":88.08,"bid":87.1,"ask":88.3,"last":88.08,"theta":-1.645,"vega":9.401,"contractSymbol":"SPXW 260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"put","volume":64,"oi":0,"ivRaw":12.558,"delta":-0.413,"gamma":0.001,"optionHigh":105.55,"optionLow":93.77,"bid":94.1,"ask":95.4,"last":94.53,"theta":-1.639,"vega":9.583,"contractSymbol":"SPXW 260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"put","volume":298,"oi":0,"ivRaw":12.209,"delta":-0.444,"gamma":0.001,"optionHigh":127.8,"optionLow":101.96,"bid":102.1,"ask":102.9,"last":102.19,"theta":-1.623,"vega":9.719,"contractSymbol":"SPXW 260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"put","volume":62,"oi":0,"ivRaw":11.854,"delta":-0.477,"gamma":0.001,"optionHigh":122.67,"optionLow":109.82,"bid":110.2,"ask":111.7,"last":110.54,"theta":-1.598,"vega":9.798,"contractSymbol":"SPXW 260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"put","volume":406,"oi":0,"ivRaw":11.502,"delta":-0.512,"gamma":0.001,"optionHigh":132.29,"optionLow":119.25,"bid":119.5,"ask":121,"last":119.25,"theta":-1.562,"vega":9.808,"contractSymbol":"SPXW 260817P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"put","volume":3,"oi":0,"ivRaw":14.172,"delta":-0.535,"gamma":0.001,"optionHigh":142.68,"optionLow":129.2,"bid":129.8,"ask":131.2,"last":129.2,"theta":-1.899,"vega":9.774,"contractSymbol":"SPXW 260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.846,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.2,"last":0,"theta":-1.847,"vega":9.68,"contractSymbol":"SPXW 260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.562,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.9,"ask":154.2,"last":0,"theta":-1.79,"vega":9.526,"contractSymbol":"SPXW 260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.273,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.9,"ask":167.2,"last":0,"theta":-1.723,"vega":9.307,"contractSymbol":"SPXW 260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.014,"delta":-0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.9,"ask":181.2,"last":0,"theta":-1.65,"vega":9.023,"contractSymbol":"SPXW 260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.771,"delta":-0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.7,"ask":196.1,"last":0,"theta":-1.57,"vega":8.676,"contractSymbol":"SPXW 260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.542,"delta":-0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.2,"ask":224.2,"last":0,"theta":-1.484,"vega":8.268,"contractSymbol":"SPXW 260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.328,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215,"ask":239,"last":0,"theta":-1.392,"vega":7.806,"contractSymbol":"SPXW 260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.133,"delta":-0.778,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.7,"ask":256.7,"last":0,"theta":-1.298,"vega":7.299,"contractSymbol":"SPXW 260817P07775000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":0,"ivRaw":12.501,"delta":-0.44,"gamma":0.001,"optionHigh":108.5,"optionLow":107.45,"bid":107.7,"ask":109.3,"last":107.45,"theta":-1.573,"vega":10.157,"contractSymbol":"SPX 260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"put","volume":1017,"oi":0,"ivRaw":12.432,"delta":-0.446,"gamma":0.001,"optionHigh":134.6,"optionLow":109,"bid":109.3,"ask":110.9,"last":109.31,"theta":-1.569,"vega":10.179,"contractSymbol":"SPX 260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"put","volume":7,"oi":0,"ivRaw":12.365,"delta":-0.452,"gamma":0.001,"optionHigh":129.7,"optionLow":112.1,"bid":110.9,"ask":112.6,"last":112.4,"theta":-1.565,"vega":10.199,"contractSymbol":"SPX 260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"put","volume":6,"oi":0,"ivRaw":12.295,"delta":-0.458,"gamma":0.001,"optionHigh":130.1,"optionLow":116.21,"bid":112.6,"ask":114.2,"last":116.8,"theta":-1.561,"vega":10.217,"contractSymbol":"SPX 260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":0,"ivRaw":12.228,"delta":-0.464,"gamma":0.001,"optionHigh":117.94,"optionLow":117.94,"bid":114.3,"ask":115.9,"last":117.94,"theta":-1.556,"vega":10.232,"contractSymbol":"SPX 260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"put","volume":28,"oi":0,"ivRaw":12.157,"delta":-0.471,"gamma":0.001,"optionHigh":141.5,"optionLow":115,"bid":116,"ask":117.6,"last":115,"theta":-1.55,"vega":10.245,"contractSymbol":"SPX 260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"put","volume":449,"oi":0,"ivRaw":12.093,"delta":-0.477,"gamma":0.001,"optionHigh":139.83,"optionLow":117.65,"bid":117.8,"ask":119.4,"last":118.1,"theta":-1.545,"vega":10.256,"contractSymbol":"SPX 260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"put","volume":86,"oi":0,"ivRaw":12.024,"delta":-0.483,"gamma":0.001,"optionHigh":141.83,"optionLow":122.03,"bid":119.5,"ask":121.2,"last":122.03,"theta":-1.54,"vega":10.264,"contractSymbol":"SPX 260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"put","volume":105,"oi":0,"ivRaw":11.95,"delta":-0.49,"gamma":0.001,"optionHigh":136.1,"optionLow":120.95,"bid":121.3,"ask":122.9,"last":120.95,"theta":-1.532,"vega":10.269,"contractSymbol":"SPX 260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"put","volume":59,"oi":0,"ivRaw":11.882,"delta":-0.496,"gamma":0.001,"optionHigh":142.35,"optionLow":121.98,"bid":123.1,"ask":124.8,"last":121.98,"theta":-1.526,"vega":10.272,"contractSymbol":"SPX 260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"put","volume":297,"oi":0,"ivRaw":11.815,"delta":-0.503,"gamma":0.001,"optionHigh":149.81,"optionLow":123.2,"bid":125,"ask":126.7,"last":123.2,"theta":-1.519,"vega":10.272,"contractSymbol":"SPX 260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"put","volume":5719,"oi":0,"ivRaw":11.748,"delta":-0.51,"gamma":0.001,"optionHigh":155,"optionLow":126,"bid":127,"ask":128.6,"last":127.4,"theta":-1.511,"vega":10.269,"contractSymbol":"SPX 260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"put","volume":17,"oi":0,"ivRaw":11.675,"delta":-0.516,"gamma":0.001,"optionHigh":133.2,"optionLow":128.9,"bid":128.9,"ask":130.5,"last":128.9,"theta":-1.503,"vega":10.263,"contractSymbol":"SPX 260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"put","volume":31,"oi":0,"ivRaw":11.604,"delta":-0.523,"gamma":0.001,"optionHigh":135.1,"optionLow":129.9,"bid":130.8,"ask":132.5,"last":129.9,"theta":-1.494,"vega":10.254,"contractSymbol":"SPX 260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"put","volume":99,"oi":0,"ivRaw":11.53,"delta":-0.53,"gamma":0.001,"optionHigh":139.8,"optionLow":131.5,"bid":132.8,"ask":134.4,"last":131.9,"theta":-1.484,"vega":10.242,"contractSymbol":"SPX 260821P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"put","volume":72,"oi":0,"ivRaw":14.591,"delta":-0.525,"gamma":0.001,"optionHigh":149.45,"optionLow":134.1,"bid":134.8,"ask":136.4,"last":135,"theta":-1.855,"vega":10.251,"contractSymbol":"SPX 260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"put","volume":192,"oi":0,"ivRaw":14.529,"delta":-0.531,"gamma":0.001,"optionHigh":167.88,"optionLow":136.6,"bid":136.9,"ask":138.5,"last":137.4,"theta":-1.846,"vega":10.24,"contractSymbol":"SPX 260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":0,"ivRaw":14.473,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139,"ask":140.6,"last":164.93,"theta":-1.839,"vega":10.228,"contractSymbol":"SPX 260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":0,"ivRaw":14.405,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":142.8,"last":164.64,"theta":-1.829,"vega":10.214,"contractSymbol":"SPX 260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":43,"type":"put","volume":1,"oi":0,"ivRaw":14.349,"delta":-0.547,"gamma":0.001,"optionHigh":142.74,"optionLow":142.74,"bid":143.2,"ask":144.9,"last":142.74,"theta":-1.82,"vega":10.198,"contractSymbol":"SPX 260821P07590000","inTheMoney":true}],"fetchedAt":"2026-07-09T22:24:57.453Z","delayMinutes":0,"source":"schwab"}