{"ticker":"SPX","spot":7537.43,"expirations":["2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-14"],"contracts":[{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"call","volume":6008,"oi":0,"ivRaw":32.105,"delta":0.996,"gamma":0.001,"optionHigh":60.64,"optionLow":22.5,"bid":46.2,"ask":48.1,"last":48.16,"theta":-0.329,"vega":0.007,"contractSymbol":"SPXW 260706C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"call","volume":6241,"oi":0,"ivRaw":29.075,"delta":0.995,"gamma":0.001,"optionHigh":55.76,"optionLow":19.3,"bid":41.2,"ask":43.1,"last":41.43,"theta":-0.329,"vega":0.008,"contractSymbol":"SPXW 260706C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"call","volume":21181,"oi":0,"ivRaw":26.016,"delta":0.995,"gamma":0.001,"optionHigh":50.12,"optionLow":16.4,"bid":36.2,"ask":38.1,"last":37,"theta":-0.329,"vega":0.009,"contractSymbol":"SPXW 260706C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"call","volume":16964,"oi":0,"ivRaw":22.875,"delta":0.994,"gamma":0.001,"optionHigh":45.83,"optionLow":13.7,"bid":31.2,"ask":33.1,"last":32.68,"theta":-0.329,"vega":0.009,"contractSymbol":"SPXW 260706C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"call","volume":23013,"oi":0,"ivRaw":19.762,"delta":0.993,"gamma":0.002,"optionHigh":40.04,"optionLow":11.1,"bid":26.2,"ask":28.1,"last":27.38,"theta":-0.329,"vega":0.011,"contractSymbol":"SPXW 260706C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"call","volume":38304,"oi":0,"ivRaw":16.64,"delta":0.992,"gamma":0.002,"optionHigh":35.1,"optionLow":8.7,"bid":21.2,"ask":23.1,"last":21.74,"theta":-0.33,"vega":0.013,"contractSymbol":"SPXW 260706C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"call","volume":61493,"oi":0,"ivRaw":13.356,"delta":0.99,"gamma":0.003,"optionHigh":30.23,"optionLow":6.7,"bid":16.7,"ask":18.1,"last":16.91,"theta":-0.329,"vega":0.015,"contractSymbol":"SPXW 260706C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"call","volume":71183,"oi":0,"ivRaw":10.007,"delta":0.987,"gamma":0.006,"optionHigh":25.86,"optionLow":4.9,"bid":12,"ask":13,"last":11.7,"theta":-0.329,"vega":0.019,"contractSymbol":"SPXW 260706C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"call","volume":106456,"oi":0,"ivRaw":6.512,"delta":0.982,"gamma":0.012,"optionHigh":21.19,"optionLow":3.7,"bid":7.1,"ask":7.8,"last":6.6,"theta":-0.329,"vega":0.026,"contractSymbol":"SPXW 260706C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"call","volume":133834,"oi":0,"ivRaw":2.747,"delta":0.96,"gamma":0.055,"optionHigh":16.34,"optionLow":1.4,"bid":1.9,"ask":2.9,"last":1.9,"theta":-0.329,"vega":0.049,"contractSymbol":"SPXW 260706C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"call","volume":205185,"oi":0,"ivRaw":3.018,"delta":0.094,"gamma":0.097,"optionHigh":11.79,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.15,"theta":-0.075,"vega":0.095,"contractSymbol":"SPXW 260706C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"call","volume":188530,"oi":0,"ivRaw":6.169,"delta":0.019,"gamma":0.013,"optionHigh":7.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.027,"contractSymbol":"SPXW 260706C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"call","volume":226417,"oi":0,"ivRaw":9.672,"delta":0.013,"gamma":0.006,"optionHigh":4.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.019,"contractSymbol":"SPXW 260706C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"call","volume":99456,"oi":0,"ivRaw":13.017,"delta":0.01,"gamma":0.004,"optionHigh":3,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260706C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"call","volume":70264,"oi":0,"ivRaw":16.287,"delta":0.008,"gamma":0.002,"optionHigh":2.35,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260706C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"call","volume":34994,"oi":0,"ivRaw":19.397,"delta":0.007,"gamma":0.002,"optionHigh":1.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260706C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"call","volume":21412,"oi":0,"ivRaw":22.489,"delta":0.006,"gamma":0.001,"optionHigh":1.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260706C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"call","volume":13779,"oi":0,"ivRaw":25.601,"delta":0.005,"gamma":0.001,"optionHigh":1.1,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260706C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"call","volume":13260,"oi":0,"ivRaw":28.629,"delta":0.005,"gamma":0.001,"optionHigh":0.85,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260706C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"call","volume":12883,"oi":0,"ivRaw":31.624,"delta":0.004,"gamma":0.001,"optionHigh":0.7,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260706C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"call","volume":371,"oi":0,"ivRaw":12.601,"delta":0.876,"gamma":0.004,"optionHigh":62.13,"optionLow":32.3,"bid":57.4,"ask":58.9,"last":57.75,"theta":-10.043,"vega":0.78,"contractSymbol":"SPXW 260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"call","volume":718,"oi":0,"ivRaw":12.295,"delta":0.859,"gamma":0.005,"optionHigh":59.1,"optionLow":29.7,"bid":52.8,"ask":54.3,"last":53.77,"theta":-10.468,"vega":0.852,"contractSymbol":"SPXW 260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"call","volume":1692,"oi":0,"ivRaw":12.049,"delta":0.838,"gamma":0.005,"optionHigh":54,"optionLow":25,"bid":48.3,"ask":49.8,"last":48.65,"theta":-11.021,"vega":0.933,"contractSymbol":"SPXW 260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"call","volume":912,"oi":0,"ivRaw":11.662,"delta":0.817,"gamma":0.006,"optionHigh":49.03,"optionLow":22.3,"bid":43.9,"ask":45.3,"last":44.27,"theta":-11.518,"vega":1.008,"contractSymbol":"SPXW 260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"call","volume":1549,"oi":0,"ivRaw":11.383,"delta":0.79,"gamma":0.007,"optionHigh":44.7,"optionLow":20.2,"bid":39.6,"ask":41,"last":39.99,"theta":-12.218,"vega":1.092,"contractSymbol":"SPXW 260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"call","volume":2053,"oi":0,"ivRaw":11.176,"delta":0.759,"gamma":0.007,"optionHigh":40.3,"optionLow":17.4,"bid":35.4,"ask":36.8,"last":35.69,"theta":-13.122,"vega":1.181,"contractSymbol":"SPXW 260707C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"call","volume":4277,"oi":0,"ivRaw":10.851,"delta":0.726,"gamma":0.008,"optionHigh":36.47,"optionLow":14.6,"bid":31.7,"ask":32.4,"last":31.85,"theta":-14.022,"vega":1.262,"contractSymbol":"SPXW 260707C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"call","volume":3672,"oi":0,"ivRaw":10.602,"delta":0.688,"gamma":0.009,"optionHigh":32.47,"optionLow":12.7,"bid":28.1,"ask":28.5,"last":28,"theta":-15.171,"vega":1.34,"contractSymbol":"SPXW 260707C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"call","volume":5267,"oi":0,"ivRaw":10.365,"delta":0.646,"gamma":0.01,"optionHigh":28.5,"optionLow":10.7,"bid":24.4,"ask":24.8,"last":24.5,"theta":-16.521,"vega":1.409,"contractSymbol":"SPXW 260707C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"call","volume":5269,"oi":0,"ivRaw":10.123,"delta":0.599,"gamma":0.01,"optionHigh":25,"optionLow":9,"bid":21,"ask":21.4,"last":20.77,"theta":-18.071,"vega":1.464,"contractSymbol":"SPXW 260707C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"call","volume":7067,"oi":0,"ivRaw":9.927,"delta":0.549,"gamma":0.011,"optionHigh":21.53,"optionLow":7.6,"bid":17.8,"ask":18.2,"last":17.6,"theta":-17.346,"vega":1.499,"contractSymbol":"SPXW 260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"call","volume":5945,"oi":0,"ivRaw":9.73,"delta":0.496,"gamma":0.011,"optionHigh":18.52,"optionLow":6.2,"bid":14.9,"ask":15.3,"last":14.55,"theta":-14.452,"vega":1.511,"contractSymbol":"SPXW 260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"call","volume":13764,"oi":0,"ivRaw":9.984,"delta":0.444,"gamma":0.01,"optionHigh":15.47,"optionLow":5,"bid":12.3,"ask":12.7,"last":12,"theta":-12.494,"vega":1.495,"contractSymbol":"SPXW 260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"call","volume":3763,"oi":0,"ivRaw":9.866,"delta":0.391,"gamma":0.01,"optionHigh":12.81,"optionLow":4.14,"bid":10.1,"ask":10.4,"last":9.76,"theta":-10.25,"vega":1.453,"contractSymbol":"SPXW 260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"call","volume":6027,"oi":0,"ivRaw":9.625,"delta":0.337,"gamma":0.01,"optionHigh":10.5,"optionLow":3.3,"bid":8,"ask":8.2,"last":7.64,"theta":-8.1,"vega":1.382,"contractSymbol":"SPXW 260707C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"call","volume":5319,"oi":0,"ivRaw":9.548,"delta":0.287,"gamma":0.009,"optionHigh":8.41,"optionLow":2.8,"bid":6.3,"ask":6.6,"last":6.2,"theta":-6.45,"vega":1.289,"contractSymbol":"SPXW 260707C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"call","volume":6307,"oi":0,"ivRaw":9.473,"delta":0.24,"gamma":0.009,"optionHigh":6.6,"optionLow":2.1,"bid":4.9,"ask":5.2,"last":4.64,"theta":-5.05,"vega":1.176,"contractSymbol":"SPXW 260707C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"call","volume":7472,"oi":0,"ivRaw":9.412,"delta":0.197,"gamma":0.008,"optionHigh":5.15,"optionLow":1.7,"bid":3.8,"ask":4,"last":3.51,"theta":-3.898,"vega":1.051,"contractSymbol":"SPXW 260707C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"call","volume":7489,"oi":0,"ivRaw":9.206,"delta":0.155,"gamma":0.007,"optionHigh":3.95,"optionLow":1.25,"bid":2.7,"ask":2.95,"last":2.65,"theta":-2.823,"vega":0.904,"contractSymbol":"SPXW 260707C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"call","volume":3701,"oi":0,"ivRaw":9.097,"delta":0.121,"gamma":0.006,"optionHigh":3,"optionLow":0.95,"bid":1.95,"ask":2.15,"last":1.93,"theta":-2.047,"vega":0.761,"contractSymbol":"SPXW 260707C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"call","volume":148,"oi":0,"ivRaw":11.569,"delta":0.808,"gamma":0.004,"optionHigh":64.86,"optionLow":41.53,"bid":58.5,"ask":67.7,"last":59.5,"theta":-7.825,"vega":1.495,"contractSymbol":"SPXW 260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"call","volume":162,"oi":0,"ivRaw":11.361,"delta":0.79,"gamma":0.005,"optionHigh":62.03,"optionLow":36.85,"bid":57.6,"ask":59.1,"last":55.87,"theta":-8.029,"vega":1.579,"contractSymbol":"SPXW 260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"call","volume":1126,"oi":0,"ivRaw":11.197,"delta":0.769,"gamma":0.005,"optionHigh":59.18,"optionLow":33.2,"bid":53.4,"ask":54.9,"last":54,"theta":-8.251,"vega":1.667,"contractSymbol":"SPXW 260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"call","volume":248,"oi":0,"ivRaw":11.008,"delta":0.747,"gamma":0.005,"optionHigh":52.79,"optionLow":29.8,"bid":45.8,"ask":55,"last":47.2,"theta":-8.437,"vega":1.752,"contractSymbol":"SPXW 260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"call","volume":348,"oi":0,"ivRaw":10.845,"delta":0.722,"gamma":0.006,"optionHigh":49.87,"optionLow":26.7,"bid":45.4,"ask":46.9,"last":43.26,"theta":-8.612,"vega":1.836,"contractSymbol":"SPXW 260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"call","volume":493,"oi":0,"ivRaw":10.648,"delta":0.696,"gamma":0.006,"optionHigh":46.35,"optionLow":26,"bid":38.1,"ask":46.8,"last":39.6,"theta":-8.726,"vega":1.914,"contractSymbol":"SPXW 260708C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"call","volume":657,"oi":0,"ivRaw":10.466,"delta":0.668,"gamma":0.006,"optionHigh":42.95,"optionLow":22,"bid":38.4,"ask":38.8,"last":34.7,"theta":-8.806,"vega":1.987,"contractSymbol":"SPXW 260708C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"call","volume":1202,"oi":0,"ivRaw":10.292,"delta":0.638,"gamma":0.007,"optionHigh":39.25,"optionLow":19.5,"bid":34.8,"ask":35.2,"last":32.6,"theta":-8.834,"vega":2.052,"contractSymbol":"SPXW 260708C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"call","volume":1152,"oi":0,"ivRaw":10.144,"delta":0.605,"gamma":0.007,"optionHigh":35.6,"optionLow":17.96,"bid":31.3,"ask":31.7,"last":30.6,"theta":-8.814,"vega":2.106,"contractSymbol":"SPXW 260708C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"call","volume":772,"oi":0,"ivRaw":9.967,"delta":0.572,"gamma":0.007,"optionHigh":31.77,"optionLow":15,"bid":28.1,"ask":28.5,"last":25.7,"theta":-8.698,"vega":2.148,"contractSymbol":"SPXW 260708C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"call","volume":1356,"oi":0,"ivRaw":9.806,"delta":0.536,"gamma":0.007,"optionHigh":28.47,"optionLow":13.37,"bid":25,"ask":25.4,"last":24.3,"theta":-8.513,"vega":2.174,"contractSymbol":"SPXW 260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"call","volume":517,"oi":0,"ivRaw":9.656,"delta":0.498,"gamma":0.008,"optionHigh":25.2,"optionLow":12.2,"bid":22.1,"ask":22.5,"last":21.6,"theta":-8.249,"vega":2.182,"contractSymbol":"SPXW 260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"call","volume":1799,"oi":0,"ivRaw":10.154,"delta":0.463,"gamma":0.007,"optionHigh":22.7,"optionLow":9.7,"bid":19.4,"ask":19.7,"last":18.9,"theta":-8.351,"vega":2.173,"contractSymbol":"SPXW 260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"call","volume":350,"oi":0,"ivRaw":10.018,"delta":0.426,"gamma":0.007,"optionHigh":19.83,"optionLow":8.6,"bid":16.9,"ask":17.2,"last":16.28,"theta":-7.943,"vega":2.144,"contractSymbol":"SPXW 260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"call","volume":890,"oi":0,"ivRaw":9.889,"delta":0.389,"gamma":0.007,"optionHigh":16.91,"optionLow":7.21,"bid":14.6,"ask":14.9,"last":13.5,"theta":-7.467,"vega":2.097,"contractSymbol":"SPXW 260708C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"call","volume":1657,"oi":0,"ivRaw":9.763,"delta":0.353,"gamma":0.007,"optionHigh":14.63,"optionLow":6,"bid":12.5,"ask":12.8,"last":11.82,"theta":-6.926,"vega":2.031,"contractSymbol":"SPXW 260708C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"call","volume":1158,"oi":0,"ivRaw":9.642,"delta":0.317,"gamma":0.007,"optionHigh":12.5,"optionLow":5.3,"bid":10.6,"ask":10.9,"last":10.2,"theta":-6.336,"vega":1.946,"contractSymbol":"SPXW 260708C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"call","volume":2361,"oi":0,"ivRaw":9.526,"delta":0.281,"gamma":0.006,"optionHigh":10.7,"optionLow":4.37,"bid":8.9,"ask":9.2,"last":8.8,"theta":-5.712,"vega":1.845,"contractSymbol":"SPXW 260708C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"call","volume":1293,"oi":0,"ivRaw":9.419,"delta":0.248,"gamma":0.006,"optionHigh":9.1,"optionLow":3.6,"bid":7.4,"ask":7.7,"last":7.1,"theta":-5.076,"vega":1.728,"contractSymbol":"SPXW 260708C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"call","volume":777,"oi":0,"ivRaw":9.326,"delta":0.216,"gamma":0.006,"optionHigh":7.5,"optionLow":2.9,"bid":6.1,"ask":6.4,"last":6,"theta":-4.446,"vega":1.6,"contractSymbol":"SPXW 260708C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"call","volume":134,"oi":0,"ivRaw":11.356,"delta":0.764,"gamma":0.004,"optionHigh":70.01,"optionLow":47.12,"bid":62.9,"ask":72,"last":68.49,"theta":-6.111,"vega":2.082,"contractSymbol":"SPXW 260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"call","volume":556,"oi":0,"ivRaw":11.24,"delta":0.745,"gamma":0.004,"optionHigh":63.26,"optionLow":43.87,"bid":62.3,"ask":63.9,"last":63.26,"theta":-6.233,"vega":2.168,"contractSymbol":"SPXW 260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"call","volume":229,"oi":0,"ivRaw":11.042,"delta":0.727,"gamma":0.004,"optionHigh":62.85,"optionLow":38.51,"bid":58.2,"ask":59.9,"last":57.2,"theta":-6.298,"vega":2.246,"contractSymbol":"SPXW 260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"call","volume":104,"oi":0,"ivRaw":10.895,"delta":0.706,"gamma":0.005,"optionHigh":55.06,"optionLow":38.5,"bid":54.3,"ask":56,"last":50.37,"theta":-6.374,"vega":2.325,"contractSymbol":"SPXW 260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"call","volume":111,"oi":0,"ivRaw":10.75,"delta":0.685,"gamma":0.005,"optionHigh":54.3,"optionLow":32.25,"bid":51.2,"ask":51.7,"last":48.95,"theta":-6.434,"vega":2.4,"contractSymbol":"SPXW 260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"call","volume":252,"oi":0,"ivRaw":10.604,"delta":0.662,"gamma":0.005,"optionHigh":50.6,"optionLow":29.55,"bid":47.5,"ask":48,"last":50.07,"theta":-6.472,"vega":2.469,"contractSymbol":"SPXW 260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"call","volume":769,"oi":0,"ivRaw":10.455,"delta":0.637,"gamma":0.005,"optionHigh":47.1,"optionLow":28.67,"bid":43.9,"ask":44.4,"last":41.95,"theta":-6.485,"vega":2.532,"contractSymbol":"SPXW 260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"call","volume":274,"oi":0,"ivRaw":10.3,"delta":0.612,"gamma":0.006,"optionHigh":43.46,"optionLow":25.5,"bid":40.4,"ask":40.9,"last":40,"theta":-6.467,"vega":2.586,"contractSymbol":"SPXW 260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"call","volume":302,"oi":0,"ivRaw":10.153,"delta":0.585,"gamma":0.006,"optionHigh":40.6,"optionLow":22.8,"bid":37.1,"ask":37.5,"last":34.86,"theta":-6.423,"vega":2.631,"contractSymbol":"SPXW 260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"call","volume":293,"oi":0,"ivRaw":10.016,"delta":0.557,"gamma":0.006,"optionHigh":37.46,"optionLow":20.93,"bid":33.8,"ask":34.3,"last":31.7,"theta":-6.351,"vega":2.664,"contractSymbol":"SPXW 260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"call","volume":876,"oi":0,"ivRaw":9.882,"delta":0.528,"gamma":0.006,"optionHigh":34.2,"optionLow":18.68,"bid":30.8,"ask":31.3,"last":29.9,"theta":-6.247,"vega":2.685,"contractSymbol":"SPXW 260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"call","volume":637,"oi":0,"ivRaw":9.734,"delta":0.498,"gamma":0.006,"optionHigh":30.9,"optionLow":17.3,"bid":27.9,"ask":28.3,"last":25.77,"theta":-6.099,"vega":2.691,"contractSymbol":"SPXW 260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"call","volume":917,"oi":0,"ivRaw":10.44,"delta":0.47,"gamma":0.006,"optionHigh":28.1,"optionLow":14.59,"bid":25.1,"ask":25.6,"last":24.15,"theta":-6.359,"vega":2.683,"contractSymbol":"SPXW 260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"call","volume":494,"oi":0,"ivRaw":10.312,"delta":0.441,"gamma":0.006,"optionHigh":25,"optionLow":13.1,"bid":22.5,"ask":23,"last":21.8,"theta":-6.157,"vega":2.661,"contractSymbol":"SPXW 260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"call","volume":932,"oi":0,"ivRaw":10.186,"delta":0.412,"gamma":0.006,"optionHigh":22.8,"optionLow":12,"bid":20.1,"ask":20.5,"last":19.16,"theta":-5.924,"vega":2.625,"contractSymbol":"SPXW 260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"call","volume":243,"oi":0,"ivRaw":10.058,"delta":0.382,"gamma":0.006,"optionHigh":19.06,"optionLow":10.6,"bid":17.8,"ask":18.2,"last":17.5,"theta":-5.656,"vega":2.573,"contractSymbol":"SPXW 260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"call","volume":420,"oi":0,"ivRaw":9.947,"delta":0.353,"gamma":0.006,"optionHigh":17.95,"optionLow":9.42,"bid":15.7,"ask":16.1,"last":15.36,"theta":-5.368,"vega":2.506,"contractSymbol":"SPXW 260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"call","volume":405,"oi":0,"ivRaw":9.857,"delta":0.324,"gamma":0.005,"optionHigh":15.81,"optionLow":7.93,"bid":13.8,"ask":14.2,"last":13.05,"theta":-5.065,"vega":2.425,"contractSymbol":"SPXW 260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"call","volume":345,"oi":0,"ivRaw":9.744,"delta":0.296,"gamma":0.005,"optionHigh":13.68,"optionLow":6.47,"bid":12,"ask":12.4,"last":11.63,"theta":-4.727,"vega":2.329,"contractSymbol":"SPXW 260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"call","volume":220,"oi":0,"ivRaw":9.609,"delta":0.267,"gamma":0.005,"optionHigh":12.1,"optionLow":5.7,"bid":10.3,"ask":10.7,"last":10.1,"theta":-4.355,"vega":2.218,"contractSymbol":"SPXW 260709C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"call","volume":278,"oi":0,"ivRaw":11.5,"delta":0.734,"gamma":0.004,"optionHigh":74.95,"optionLow":52.06,"bid":71.9,"ask":73.6,"last":70.53,"theta":-5.44,"vega":2.569,"contractSymbol":"SPXW 260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"call","volume":143,"oi":0,"ivRaw":11.387,"delta":0.717,"gamma":0.004,"optionHigh":73,"optionLow":48.92,"bid":65.4,"ask":72,"last":73,"theta":-5.502,"vega":2.648,"contractSymbol":"SPXW 260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"call","volume":1316,"oi":0,"ivRaw":11.245,"delta":0.7,"gamma":0.004,"optionHigh":68.71,"optionLow":46,"bid":64.1,"ask":65.7,"last":64.31,"theta":-5.542,"vega":2.721,"contractSymbol":"SPXW 260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"call","volume":198,"oi":0,"ivRaw":11.111,"delta":0.682,"gamma":0.004,"optionHigh":65.37,"optionLow":42,"bid":61,"ask":61.5,"last":58.9,"theta":-5.574,"vega":2.792,"contractSymbol":"SPXW 260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"call","volume":261,"oi":0,"ivRaw":10.965,"delta":0.663,"gamma":0.004,"optionHigh":60,"optionLow":38.94,"bid":57.3,"ask":57.8,"last":54.85,"theta":-5.589,"vega":2.858,"contractSymbol":"SPXW 260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"call","volume":301,"oi":0,"ivRaw":10.84,"delta":0.642,"gamma":0.004,"optionHigh":57.75,"optionLow":37.42,"bid":53.6,"ask":54.1,"last":49.67,"theta":-5.599,"vega":2.919,"contractSymbol":"SPXW 260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"call","volume":704,"oi":0,"ivRaw":10.699,"delta":0.622,"gamma":0.005,"optionHigh":54.43,"optionLow":35.9,"bid":50.1,"ask":50.6,"last":48.15,"theta":-5.588,"vega":2.974,"contractSymbol":"SPXW 260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"call","volume":1059,"oi":0,"ivRaw":10.575,"delta":0.6,"gamma":0.005,"optionHigh":50.6,"optionLow":30.7,"bid":46.7,"ask":47.2,"last":46.09,"theta":-5.567,"vega":3.022,"contractSymbol":"SPXW 260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"call","volume":884,"oi":0,"ivRaw":10.432,"delta":0.577,"gamma":0.005,"optionHigh":46.7,"optionLow":28.47,"bid":43.4,"ask":43.9,"last":42.89,"theta":-5.519,"vega":3.061,"contractSymbol":"SPXW 260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"call","volume":492,"oi":0,"ivRaw":10.303,"delta":0.553,"gamma":0.005,"optionHigh":44.02,"optionLow":27.6,"bid":40.2,"ask":40.7,"last":39.75,"theta":-5.459,"vega":3.091,"contractSymbol":"SPXW 260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"call","volume":752,"oi":0,"ivRaw":10.168,"delta":0.529,"gamma":0.005,"optionHigh":40.87,"optionLow":24.7,"bid":37.1,"ask":37.6,"last":36.5,"theta":-5.377,"vega":3.111,"contractSymbol":"SPXW 260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"call","volume":480,"oi":0,"ivRaw":10.06,"delta":0.504,"gamma":0.005,"optionHigh":37.82,"optionLow":23.63,"bid":34.1,"ask":34.6,"last":33.55,"theta":-5.286,"vega":3.118,"contractSymbol":"SPXW 260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"call","volume":3161,"oi":0,"ivRaw":10.858,"delta":0.48,"gamma":0.005,"optionHigh":34.9,"optionLow":19.9,"bid":31.3,"ask":31.8,"last":30.85,"theta":-5.566,"vega":3.115,"contractSymbol":"SPXW 260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"call","volume":720,"oi":0,"ivRaw":10.736,"delta":0.456,"gamma":0.005,"optionHigh":31.85,"optionLow":18.3,"bid":28.6,"ask":29.1,"last":27.95,"theta":-5.432,"vega":3.099,"contractSymbol":"SPXW 260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"call","volume":868,"oi":0,"ivRaw":10.621,"delta":0.432,"gamma":0.005,"optionHigh":28.9,"optionLow":16.4,"bid":26.1,"ask":26.5,"last":25.5,"theta":-5.283,"vega":3.073,"contractSymbol":"SPXW 260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"call","volume":654,"oi":0,"ivRaw":10.5,"delta":0.408,"gamma":0.005,"optionHigh":26.44,"optionLow":14.9,"bid":23.6,"ask":24.1,"last":23,"theta":-5.112,"vega":3.034,"contractSymbol":"SPXW 260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"call","volume":1122,"oi":0,"ivRaw":10.402,"delta":0.383,"gamma":0.005,"optionHigh":23.9,"optionLow":13.5,"bid":21.4,"ask":21.8,"last":20.76,"theta":-4.932,"vega":2.982,"contractSymbol":"SPXW 260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"call","volume":1607,"oi":0,"ivRaw":10.277,"delta":0.358,"gamma":0.005,"optionHigh":21.75,"optionLow":11.8,"bid":19.2,"ask":19.6,"last":18.55,"theta":-4.721,"vega":2.918,"contractSymbol":"SPXW 260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"call","volume":913,"oi":0,"ivRaw":10.175,"delta":0.334,"gamma":0.005,"optionHigh":19.5,"optionLow":10.5,"bid":17.2,"ask":17.6,"last":16.8,"theta":-4.505,"vega":2.842,"contractSymbol":"SPXW 260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"call","volume":373,"oi":0,"ivRaw":10.063,"delta":0.309,"gamma":0.004,"optionHigh":16.96,"optionLow":9.5,"bid":15.3,"ask":15.7,"last":15.03,"theta":-4.269,"vega":2.754,"contractSymbol":"SPXW 260710C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"call","volume":40,"oi":0,"ivRaw":9.85,"delta":0.704,"gamma":0.003,"optionHigh":79.4,"optionLow":62.43,"bid":75,"ask":81.1,"last":79.4,"theta":-3.283,"vega":3.591,"contractSymbol":"SPXW 260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"call","volume":24,"oi":0,"ivRaw":9.741,"delta":0.689,"gamma":0.004,"optionHigh":76.2,"optionLow":56.85,"bid":72.9,"ask":75.8,"last":72.7,"theta":-3.303,"vega":3.673,"contractSymbol":"SPXW 260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"call","volume":219,"oi":0,"ivRaw":9.64,"delta":0.672,"gamma":0.004,"optionHigh":74.1,"optionLow":52.14,"bid":70.4,"ask":70.9,"last":66.7,"theta":-3.321,"vega":3.752,"contractSymbol":"SPXW 260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"call","volume":80,"oi":0,"ivRaw":9.533,"delta":0.656,"gamma":0.004,"optionHigh":68.7,"optionLow":49.17,"bid":66.7,"ask":67.2,"last":64.78,"theta":-3.331,"vega":3.825,"contractSymbol":"SPXW 260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"call","volume":105,"oi":0,"ivRaw":9.419,"delta":0.638,"gamma":0.004,"optionHigh":66.85,"optionLow":46.5,"bid":63.1,"ask":63.6,"last":62.58,"theta":-3.332,"vega":3.893,"contractSymbol":"SPXW 260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"call","volume":117,"oi":0,"ivRaw":9.322,"delta":0.62,"gamma":0.004,"optionHigh":63.97,"optionLow":46.9,"bid":59.6,"ask":60.1,"last":61,"theta":-3.333,"vega":3.955,"contractSymbol":"SPXW 260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"call","volume":224,"oi":0,"ivRaw":9.203,"delta":0.601,"gamma":0.004,"optionHigh":59.3,"optionLow":42.83,"bid":56.1,"ask":56.6,"last":51.8,"theta":-3.32,"vega":4.009,"contractSymbol":"SPXW 260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"call","volume":165,"oi":0,"ivRaw":9.11,"delta":0.582,"gamma":0.004,"optionHigh":56.9,"optionLow":39.35,"bid":52.8,"ask":53.3,"last":51,"theta":-3.306,"vega":4.056,"contractSymbol":"SPXW 260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"call","volume":211,"oi":0,"ivRaw":8.996,"delta":0.562,"gamma":0.004,"optionHigh":53.15,"optionLow":35,"bid":49.5,"ask":50,"last":47.5,"theta":-3.279,"vega":4.094,"contractSymbol":"SPXW 260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"call","volume":106,"oi":0,"ivRaw":8.881,"delta":0.541,"gamma":0.004,"optionHigh":48.1,"optionLow":33.85,"bid":46.3,"ask":46.8,"last":45.1,"theta":-3.243,"vega":4.121,"contractSymbol":"SPXW 260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"call","volume":398,"oi":0,"ivRaw":8.79,"delta":0.519,"gamma":0.004,"optionHigh":47,"optionLow":30.85,"bid":43.2,"ask":43.7,"last":41.5,"theta":-3.205,"vega":4.138,"contractSymbol":"SPXW 260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"call","volume":181,"oi":0,"ivRaw":8.674,"delta":0.497,"gamma":0.004,"optionHigh":43.9,"optionLow":28,"bid":40.3,"ask":40.7,"last":36.45,"theta":-3.151,"vega":4.142,"contractSymbol":"SPXW 260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"call","volume":562,"oi":0,"ivRaw":9.816,"delta":0.479,"gamma":0.004,"optionHigh":40.4,"optionLow":25.85,"bid":37.4,"ask":37.9,"last":35.9,"theta":-3.482,"vega":4.136,"contractSymbol":"SPXW 260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"call","volume":90,"oi":0,"ivRaw":9.711,"delta":0.459,"gamma":0.004,"optionHigh":37.65,"optionLow":24.27,"bid":34.7,"ask":35.1,"last":33.6,"theta":-3.416,"vega":4.12,"contractSymbol":"SPXW 260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"call","volume":247,"oi":0,"ivRaw":9.617,"delta":0.439,"gamma":0.004,"optionHigh":34.84,"optionLow":21.42,"bid":32.1,"ask":32.5,"last":30.9,"theta":-3.346,"vega":4.093,"contractSymbol":"SPXW 260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"call","volume":121,"oi":0,"ivRaw":9.522,"delta":0.418,"gamma":0.004,"optionHigh":32.78,"optionLow":21,"bid":29.6,"ask":30,"last":30.6,"theta":-3.267,"vega":4.054,"contractSymbol":"SPXW 260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"call","volume":229,"oi":0,"ivRaw":9.426,"delta":0.397,"gamma":0.004,"optionHigh":30.16,"optionLow":18.51,"bid":27.2,"ask":27.6,"last":26.7,"theta":-3.178,"vega":4.004,"contractSymbol":"SPXW 260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"call","volume":476,"oi":0,"ivRaw":9.329,"delta":0.377,"gamma":0.004,"optionHigh":27.81,"optionLow":18.25,"bid":24.9,"ask":25.3,"last":24.2,"theta":-3.083,"vega":3.942,"contractSymbol":"SPXW 260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"call","volume":221,"oi":0,"ivRaw":9.228,"delta":0.356,"gamma":0.004,"optionHigh":24.73,"optionLow":15.09,"bid":22.7,"ask":23.1,"last":21.3,"theta":-2.978,"vega":3.867,"contractSymbol":"SPXW 260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"call","volume":203,"oi":0,"ivRaw":9.15,"delta":0.335,"gamma":0.004,"optionHigh":23.25,"optionLow":13.84,"bid":20.7,"ask":21.1,"last":21.55,"theta":-2.872,"vega":3.783,"contractSymbol":"SPXW 260713C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"call","volume":3,"oi":0,"ivRaw":10.633,"delta":0.68,"gamma":0.003,"optionHigh":82.58,"optionLow":71.1,"bid":84.3,"ask":85,"last":82.58,"theta":-3.3,"vega":3.977,"contractSymbol":"SPXW 260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"call","volume":5,"oi":0,"ivRaw":10.541,"delta":0.666,"gamma":0.003,"optionHigh":82.2,"optionLow":66.47,"bid":80.5,"ask":81.3,"last":82.2,"theta":-3.315,"vega":4.046,"contractSymbol":"SPXW 260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"call","volume":99,"oi":0,"ivRaw":10.446,"delta":0.651,"gamma":0.003,"optionHigh":81.2,"optionLow":58,"bid":76.9,"ask":77.7,"last":73.2,"theta":-3.325,"vega":4.112,"contractSymbol":"SPXW 260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"call","volume":26,"oi":0,"ivRaw":10.346,"delta":0.636,"gamma":0.003,"optionHigh":75.47,"optionLow":62.95,"bid":73.3,"ask":74.1,"last":71.4,"theta":-3.33,"vega":4.173,"contractSymbol":"SPXW 260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"call","volume":38,"oi":0,"ivRaw":10.253,"delta":0.621,"gamma":0.003,"optionHigh":74.6,"optionLow":54.8,"bid":69.8,"ask":70.6,"last":74.3,"theta":-3.331,"vega":4.23,"contractSymbol":"SPXW 260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"call","volume":10,"oi":0,"ivRaw":10.143,"delta":0.605,"gamma":0.003,"optionHigh":70.25,"optionLow":52.5,"bid":66.3,"ask":67.1,"last":65.4,"theta":-3.322,"vega":4.28,"contractSymbol":"SPXW 260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"call","volume":27,"oi":0,"ivRaw":10.06,"delta":0.588,"gamma":0.003,"optionHigh":67.8,"optionLow":53.7,"bid":63,"ask":63.8,"last":64.9,"theta":-3.316,"vega":4.324,"contractSymbol":"SPXW 260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"call","volume":112,"oi":0,"ivRaw":9.961,"delta":0.571,"gamma":0.004,"optionHigh":63.23,"optionLow":44.9,"bid":59.7,"ask":60.5,"last":61.2,"theta":-3.299,"vega":4.362,"contractSymbol":"SPXW 260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"call","volume":69,"oi":0,"ivRaw":9.866,"delta":0.554,"gamma":0.004,"optionHigh":61.1,"optionLow":46.35,"bid":56.5,"ask":57.3,"last":53.4,"theta":-3.277,"vega":4.392,"contractSymbol":"SPXW 260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"call","volume":24,"oi":0,"ivRaw":9.751,"delta":0.536,"gamma":0.004,"optionHigh":51.55,"optionLow":43.68,"bid":53.3,"ask":54.2,"last":51.48,"theta":-3.244,"vega":4.414,"contractSymbol":"SPXW 260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"call","volume":84,"oi":0,"ivRaw":9.661,"delta":0.518,"gamma":0.004,"optionHigh":54.25,"optionLow":41.3,"bid":50.3,"ask":51.1,"last":48.3,"theta":-3.211,"vega":4.428,"contractSymbol":"SPXW 260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"call","volume":34,"oi":0,"ivRaw":9.563,"delta":0.499,"gamma":0.004,"optionHigh":50.48,"optionLow":37.76,"bid":47.4,"ask":48.2,"last":44.6,"theta":-3.17,"vega":4.432,"contractSymbol":"SPXW 260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"call","volume":298,"oi":0,"ivRaw":10.802,"delta":0.483,"gamma":0.003,"optionHigh":48.25,"optionLow":33.85,"bid":44.5,"ask":45.3,"last":44.35,"theta":-3.511,"vega":4.428,"contractSymbol":"SPXW 260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"call","volume":25,"oi":0,"ivRaw":10.721,"delta":0.466,"gamma":0.003,"optionHigh":44.84,"optionLow":36.18,"bid":41.8,"ask":42.6,"last":44.75,"theta":-3.464,"vega":4.416,"contractSymbol":"SPXW 260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"call","volume":52,"oi":0,"ivRaw":10.621,"delta":0.449,"gamma":0.003,"optionHigh":41.56,"optionLow":31.66,"bid":39.1,"ask":39.9,"last":37.92,"theta":-3.404,"vega":4.395,"contractSymbol":"SPXW 260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"call","volume":137,"oi":0,"ivRaw":10.522,"delta":0.432,"gamma":0.003,"optionHigh":37.39,"optionLow":30.62,"bid":36.5,"ask":37.3,"last":35.42,"theta":-3.34,"vega":4.366,"contractSymbol":"SPXW 260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"call","volume":44,"oi":0,"ivRaw":10.449,"delta":0.414,"gamma":0.003,"optionHigh":37.57,"optionLow":25.68,"bid":34.1,"ask":34.9,"last":35.2,"theta":-3.277,"vega":4.329,"contractSymbol":"SPXW 260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"call","volume":30,"oi":0,"ivRaw":10.355,"delta":0.397,"gamma":0.003,"optionHigh":34.36,"optionLow":23.57,"bid":31.7,"ask":32.5,"last":32.8,"theta":-3.2,"vega":4.282,"contractSymbol":"SPXW 260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"call","volume":61,"oi":0,"ivRaw":10.266,"delta":0.379,"gamma":0.003,"optionHigh":32.3,"optionLow":21.48,"bid":29.4,"ask":30.2,"last":28.08,"theta":-3.122,"vega":4.226,"contractSymbol":"SPXW 260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"call","volume":14,"oi":0,"ivRaw":10.188,"delta":0.362,"gamma":0.003,"optionHigh":28.45,"optionLow":24.25,"bid":27.3,"ask":28,"last":27.3,"theta":-3.039,"vega":4.161,"contractSymbol":"SPXW 260714C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"call","volume":8,"oi":0,"ivRaw":10.884,"delta":0.665,"gamma":0.003,"optionHigh":90,"optionLow":73,"bid":88.3,"ask":89.1,"last":90,"theta":-3.132,"vega":4.295,"contractSymbol":"SPXW 260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"call","volume":4,"oi":0,"ivRaw":10.783,"delta":0.652,"gamma":0.003,"optionHigh":81.23,"optionLow":78.04,"bid":84.7,"ask":85.5,"last":78.04,"theta":-3.14,"vega":4.358,"contractSymbol":"SPXW 260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"call","volume":46,"oi":0,"ivRaw":10.69,"delta":0.639,"gamma":0.003,"optionHigh":83.54,"optionLow":65.53,"bid":81,"ask":81.9,"last":78.06,"theta":-3.146,"vega":4.418,"contractSymbol":"SPXW 260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"call","volume":24,"oi":0,"ivRaw":10.594,"delta":0.625,"gamma":0.003,"optionHigh":80.14,"optionLow":80.09,"bid":77.5,"ask":78.3,"last":80.14,"theta":-3.147,"vega":4.473,"contractSymbol":"SPXW 260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"call","volume":16,"oi":0,"ivRaw":10.503,"delta":0.61,"gamma":0.003,"optionHigh":68.8,"optionLow":60.26,"bid":74,"ask":74.9,"last":68.8,"theta":-3.145,"vega":4.524,"contractSymbol":"SPXW 260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"call","volume":49,"oi":0,"ivRaw":10.411,"delta":0.595,"gamma":0.003,"optionHigh":74.8,"optionLow":58.45,"bid":70.6,"ask":71.5,"last":74.8,"theta":-3.14,"vega":4.57,"contractSymbol":"SPXW 260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"call","volume":65,"oi":0,"ivRaw":10.304,"delta":0.58,"gamma":0.003,"optionHigh":71.6,"optionLow":52,"bid":67.3,"ask":68.1,"last":71.6,"theta":-3.126,"vega":4.609,"contractSymbol":"SPXW 260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"call","volume":20,"oi":0,"ivRaw":10.224,"delta":0.564,"gamma":0.003,"optionHigh":68,"optionLow":54.61,"bid":64,"ask":64.9,"last":63.48,"theta":-3.114,"vega":4.643,"contractSymbol":"SPXW 260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"call","volume":6,"oi":0,"ivRaw":10.127,"delta":0.548,"gamma":0.003,"optionHigh":63.83,"optionLow":50.58,"bid":60.8,"ask":61.7,"last":61,"theta":-3.093,"vega":4.669,"contractSymbol":"SPXW 260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"call","volume":1,"oi":0,"ivRaw":10.023,"delta":0.532,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.7,"ask":58.6,"last":37.38,"theta":-3.065,"vega":4.688,"contractSymbol":"SPXW 260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"call","volume":16,"oi":0,"ivRaw":9.923,"delta":0.515,"gamma":0.003,"optionHigh":56.7,"optionLow":46.1,"bid":54.7,"ask":55.5,"last":51.8,"theta":-3.034,"vega":4.7,"contractSymbol":"SPXW 260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"call","volume":32,"oi":0,"ivRaw":9.83,"delta":0.498,"gamma":0.003,"optionHigh":52,"optionLow":43.02,"bid":51.8,"ask":52.6,"last":52,"theta":-2.998,"vega":4.703,"contractSymbol":"SPXW 260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"call","volume":98,"oi":0,"ivRaw":9.735,"delta":0.48,"gamma":0.003,"optionHigh":51,"optionLow":36.8,"bid":48.9,"ask":49.7,"last":47.7,"theta":-2.956,"vega":4.697,"contractSymbol":"SPXW 260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":0,"ivRaw":11.07,"delta":0.468,"gamma":0.003,"optionHigh":47.2,"optionLow":37.47,"bid":46.1,"ask":46.9,"last":47.2,"theta":-3.303,"vega":4.688,"contractSymbol":"SPXW 260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"call","volume":183,"oi":0,"ivRaw":10.978,"delta":0.453,"gamma":0.003,"optionHigh":46.92,"optionLow":34.8,"bid":43.4,"ask":44.2,"last":43.25,"theta":-3.255,"vega":4.669,"contractSymbol":"SPXW 260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"call","volume":10,"oi":0,"ivRaw":10.9,"delta":0.437,"gamma":0.003,"optionHigh":42.85,"optionLow":32.97,"bid":40.8,"ask":41.7,"last":42.85,"theta":-3.205,"vega":4.643,"contractSymbol":"SPXW 260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"call","volume":137,"oi":0,"ivRaw":10.804,"delta":0.421,"gamma":0.003,"optionHigh":41.11,"optionLow":33.28,"bid":38.3,"ask":39.1,"last":37.06,"theta":-3.146,"vega":4.61,"contractSymbol":"SPXW 260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"call","volume":43,"oi":0,"ivRaw":10.726,"delta":0.405,"gamma":0.003,"optionHigh":39.16,"optionLow":30.1,"bid":35.9,"ask":36.7,"last":35.75,"theta":-3.087,"vega":4.568,"contractSymbol":"SPXW 260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"call","volume":44,"oi":0,"ivRaw":10.649,"delta":0.389,"gamma":0.003,"optionHigh":36.58,"optionLow":26.28,"bid":33.6,"ask":34.4,"last":35.2,"theta":-3.024,"vega":4.519,"contractSymbol":"SPXW 260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"call","volume":24,"oi":0,"ivRaw":10.553,"delta":0.373,"gamma":0.003,"optionHigh":33.2,"optionLow":23.29,"bid":31.3,"ask":32.1,"last":32.2,"theta":-2.95,"vega":4.46,"contractSymbol":"SPXW 260715C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"call","volume":23,"oi":0,"ivRaw":11.074,"delta":0.656,"gamma":0.003,"optionHigh":94.1,"optionLow":76.8,"bid":92.5,"ask":93.3,"last":94.1,"theta":-3.017,"vega":4.58,"contractSymbol":"SPXW 260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"call","volume":5,"oi":0,"ivRaw":10.968,"delta":0.643,"gamma":0.003,"optionHigh":85.98,"optionLow":79.6,"bid":88.9,"ask":89.7,"last":80,"theta":-3.019,"vega":4.639,"contractSymbol":"SPXW 260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"call","volume":48,"oi":0,"ivRaw":10.871,"delta":0.63,"gamma":0.003,"optionHigh":87,"optionLow":75.6,"bid":85.3,"ask":86.1,"last":82.12,"theta":-3.02,"vega":4.694,"contractSymbol":"SPXW 260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"call","volume":25,"oi":0,"ivRaw":10.783,"delta":0.617,"gamma":0.003,"optionHigh":76.46,"optionLow":68.89,"bid":81.8,"ask":82.6,"last":75.94,"theta":-3.02,"vega":4.746,"contractSymbol":"SPXW 260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"call","volume":120,"oi":0,"ivRaw":10.702,"delta":0.603,"gamma":0.003,"optionHigh":76.42,"optionLow":64.54,"bid":78.3,"ask":79.2,"last":75.22,"theta":-3.019,"vega":4.794,"contractSymbol":"SPXW 260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"call","volume":28,"oi":0,"ivRaw":10.606,"delta":0.59,"gamma":0.003,"optionHigh":69.29,"optionLow":59.5,"bid":74.9,"ask":75.8,"last":69.29,"theta":-3.01,"vega":4.836,"contractSymbol":"SPXW 260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"call","volume":8,"oi":0,"ivRaw":10.509,"delta":0.575,"gamma":0.003,"optionHigh":75.6,"optionLow":62.4,"bid":71.6,"ask":72.5,"last":75.6,"theta":-2.998,"vega":4.872,"contractSymbol":"SPXW 260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"call","volume":226,"oi":0,"ivRaw":10.418,"delta":0.561,"gamma":0.003,"optionHigh":69.7,"optionLow":54.61,"bid":68.4,"ask":69.2,"last":69.7,"theta":-2.983,"vega":4.903,"contractSymbol":"SPXW 260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"call","volume":25,"oi":0,"ivRaw":10.322,"delta":0.546,"gamma":0.003,"optionHigh":67.03,"optionLow":54.62,"bid":65.2,"ask":66,"last":67.03,"theta":-2.963,"vega":4.928,"contractSymbol":"SPXW 260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"call","volume":75,"oi":0,"ivRaw":10.221,"delta":0.53,"gamma":0.003,"optionHigh":63.6,"optionLow":48.76,"bid":62.1,"ask":62.9,"last":62.2,"theta":-2.937,"vega":4.946,"contractSymbol":"SPXW 260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"call","volume":150,"oi":0,"ivRaw":10.136,"delta":0.515,"gamma":0.003,"optionHigh":62.6,"optionLow":48.82,"bid":59,"ask":59.9,"last":57.8,"theta":-2.911,"vega":4.956,"contractSymbol":"SPXW 260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"call","volume":32,"oi":0,"ivRaw":10.036,"delta":0.499,"gamma":0.003,"optionHigh":56.9,"optionLow":48.55,"bid":56.1,"ask":56.9,"last":54,"theta":-2.878,"vega":4.96,"contractSymbol":"SPXW 260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"call","volume":79,"oi":0,"ivRaw":9.938,"delta":0.483,"gamma":0.003,"optionHigh":57.3,"optionLow":43.11,"bid":53.2,"ask":54,"last":53.2,"theta":-2.839,"vega":4.955,"contractSymbol":"SPXW 260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"call","volume":49,"oi":0,"ivRaw":11.357,"delta":0.472,"gamma":0.003,"optionHigh":53.57,"optionLow":41,"bid":50.4,"ask":51.2,"last":51.59,"theta":-3.191,"vega":4.947,"contractSymbol":"SPXW 260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"call","volume":74,"oi":0,"ivRaw":11.263,"delta":0.457,"gamma":0.003,"optionHigh":50.78,"optionLow":38.49,"bid":47.6,"ask":48.5,"last":48.9,"theta":-3.147,"vega":4.93,"contractSymbol":"SPXW 260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"call","volume":16,"oi":0,"ivRaw":11.184,"delta":0.443,"gamma":0.003,"optionHigh":48.63,"optionLow":34.46,"bid":45,"ask":45.9,"last":48.63,"theta":-3.104,"vega":4.907,"contractSymbol":"SPXW 260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"call","volume":167,"oi":0,"ivRaw":11.079,"delta":0.428,"gamma":0.003,"optionHigh":43.77,"optionLow":34.06,"bid":42.4,"ask":43.2,"last":41.18,"theta":-3.049,"vega":4.877,"contractSymbol":"SPXW 260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"call","volume":29,"oi":0,"ivRaw":11.009,"delta":0.413,"gamma":0.003,"optionHigh":40.58,"optionLow":32.64,"bid":40,"ask":40.8,"last":35.04,"theta":-3,"vega":4.84,"contractSymbol":"SPXW 260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"call","volume":97,"oi":0,"ivRaw":10.924,"delta":0.398,"gamma":0.003,"optionHigh":39.3,"optionLow":30.82,"bid":37.6,"ask":38.4,"last":38.51,"theta":-2.942,"vega":4.795,"contractSymbol":"SPXW 260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"call","volume":15,"oi":0,"ivRaw":10.846,"delta":0.383,"gamma":0.003,"optionHigh":36.64,"optionLow":27.98,"bid":35.3,"ask":36.1,"last":36.64,"theta":-2.884,"vega":4.744,"contractSymbol":"SPXW 260716C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"call","volume":130,"oi":0,"ivRaw":11.092,"delta":0.655,"gamma":0.003,"optionHigh":95.16,"optionLow":84.6,"bid":95.9,"ask":97.3,"last":95.16,"theta":-3.016,"vega":4.746,"contractSymbol":"SPX 260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"call","volume":9,"oi":0,"ivRaw":11.01,"delta":0.643,"gamma":0.003,"optionHigh":90.01,"optionLow":79.52,"bid":92.2,"ask":93.6,"last":89.99,"theta":-3.021,"vega":4.805,"contractSymbol":"SPX 260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"call","volume":892,"oi":0,"ivRaw":10.906,"delta":0.631,"gamma":0.003,"optionHigh":93.48,"optionLow":70.8,"bid":88.6,"ask":90,"last":86.5,"theta":-3.018,"vega":4.86,"contractSymbol":"SPX 260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"call","volume":76,"oi":0,"ivRaw":10.822,"delta":0.618,"gamma":0.003,"optionHigh":88.5,"optionLow":68.4,"bid":85.1,"ask":86.5,"last":82.5,"theta":-3.016,"vega":4.912,"contractSymbol":"SPX 260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"call","volume":182,"oi":0,"ivRaw":10.724,"delta":0.605,"gamma":0.003,"optionHigh":86.38,"optionLow":66,"bid":81.7,"ask":83,"last":86.38,"theta":-3.008,"vega":4.959,"contractSymbol":"SPX 260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"call","volume":284,"oi":0,"ivRaw":10.633,"delta":0.592,"gamma":0.003,"optionHigh":79.73,"optionLow":59,"bid":78.2,"ask":79.6,"last":79.73,"theta":-2.999,"vega":5.002,"contractSymbol":"SPX 260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"call","volume":888,"oi":0,"ivRaw":10.541,"delta":0.578,"gamma":0.003,"optionHigh":73.75,"optionLow":60.7,"bid":74.9,"ask":76.3,"last":73.12,"theta":-2.986,"vega":5.04,"contractSymbol":"SPX 260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"call","volume":776,"oi":0,"ivRaw":10.437,"delta":0.564,"gamma":0.003,"optionHigh":75.1,"optionLow":57.3,"bid":71.6,"ask":73,"last":69.92,"theta":-2.967,"vega":5.072,"contractSymbol":"SPX 260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"call","volume":147,"oi":0,"ivRaw":10.358,"delta":0.55,"gamma":0.003,"optionHigh":71.15,"optionLow":54.8,"bid":68.5,"ask":69.8,"last":69.9,"theta":-2.95,"vega":5.098,"contractSymbol":"SPX 260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"call","volume":158,"oi":0,"ivRaw":10.255,"delta":0.535,"gamma":0.003,"optionHigh":67,"optionLow":53.3,"bid":65.4,"ask":66.6,"last":63.5,"theta":-2.923,"vega":5.118,"contractSymbol":"SPX 260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"call","volume":41,"oi":0,"ivRaw":10.167,"delta":0.52,"gamma":0.003,"optionHigh":66.07,"optionLow":50.6,"bid":62.3,"ask":63.6,"last":60.1,"theta":-2.897,"vega":5.131,"contractSymbol":"SPX 260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"call","volume":10,"oi":0,"ivRaw":10.066,"delta":0.505,"gamma":0.003,"optionHigh":61.5,"optionLow":53.2,"bid":59.2,"ask":60.6,"last":58.62,"theta":-2.864,"vega":5.137,"contractSymbol":"SPX 260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"call","volume":2990,"oi":0,"ivRaw":9.977,"delta":0.489,"gamma":0.003,"optionHigh":60.5,"optionLow":44.12,"bid":56.4,"ask":57.6,"last":55.6,"theta":-2.828,"vega":5.135,"contractSymbol":"SPX 260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"call","volume":9,"oi":0,"ivRaw":11.429,"delta":0.478,"gamma":0.003,"optionHigh":55.9,"optionLow":51.5,"bid":53.4,"ask":54.7,"last":55.6,"theta":-3.175,"vega":5.129,"contractSymbol":"SPX 260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"call","volume":20,"oi":0,"ivRaw":11.344,"delta":0.464,"gamma":0.003,"optionHigh":54.26,"optionLow":40.7,"bid":50.7,"ask":51.9,"last":50.9,"theta":-3.136,"vega":5.116,"contractSymbol":"SPX 260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"call","volume":8,"oi":0,"ivRaw":11.256,"delta":0.45,"gamma":0.003,"optionHigh":43.5,"optionLow":41.67,"bid":48,"ask":49.2,"last":43.34,"theta":-3.092,"vega":5.097,"contractSymbol":"SPX 260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"call","volume":13,"oi":0,"ivRaw":11.162,"delta":0.436,"gamma":0.003,"optionHigh":48.77,"optionLow":45.5,"bid":45.3,"ask":46.6,"last":47.44,"theta":-3.043,"vega":5.07,"contractSymbol":"SPX 260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"call","volume":129,"oi":0,"ivRaw":11.094,"delta":0.422,"gamma":0.003,"optionHigh":46.63,"optionLow":33.58,"bid":42.9,"ask":44.1,"last":44.49,"theta":-2.997,"vega":5.038,"contractSymbol":"SPX 260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"call","volume":9,"oi":0,"ivRaw":11.001,"delta":0.408,"gamma":0.003,"optionHigh":42.2,"optionLow":33.8,"bid":40.4,"ask":41.6,"last":40.53,"theta":-2.941,"vega":4.998,"contractSymbol":"SPX 260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"call","volume":15,"oi":0,"ivRaw":10.915,"delta":0.393,"gamma":0.003,"optionHigh":36.7,"optionLow":32.06,"bid":38,"ask":39.2,"last":36.7,"theta":-2.884,"vega":4.951,"contractSymbol":"SPX 260717C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"call","volume":33,"oi":0,"ivRaw":10.688,"delta":0.637,"gamma":0.002,"optionHigh":106.75,"optionLow":92.68,"bid":102.7,"ask":103.6,"last":106.75,"theta":-2.42,"vega":5.527,"contractSymbol":"SPXW 260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"call","volume":2,"oi":0,"ivRaw":10.601,"delta":0.626,"gamma":0.002,"optionHigh":89.83,"optionLow":89.83,"bid":99.1,"ask":100,"last":89.83,"theta":-2.42,"vega":5.582,"contractSymbol":"SPXW 260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"call","volume":28,"oi":0,"ivRaw":10.518,"delta":0.614,"gamma":0.002,"optionHigh":99.57,"optionLow":82.14,"bid":95.6,"ask":96.5,"last":99.57,"theta":-2.418,"vega":5.633,"contractSymbol":"SPXW 260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"call","volume":5,"oi":0,"ivRaw":10.434,"delta":0.603,"gamma":0.003,"optionHigh":92.1,"optionLow":76.53,"bid":92.1,"ask":93,"last":92.1,"theta":-2.415,"vega":5.681,"contractSymbol":"SPXW 260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"call","volume":135,"oi":0,"ivRaw":10.352,"delta":0.591,"gamma":0.003,"optionHigh":93.09,"optionLow":75.01,"bid":88.7,"ask":89.6,"last":93.09,"theta":-2.409,"vega":5.724,"contractSymbol":"SPXW 260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"call","volume":56,"oi":0,"ivRaw":10.262,"delta":0.578,"gamma":0.003,"optionHigh":89,"optionLow":70.83,"bid":85.3,"ask":86.2,"last":89,"theta":-2.4,"vega":5.762,"contractSymbol":"SPXW 260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"call","volume":346,"oi":0,"ivRaw":10.179,"delta":0.566,"gamma":0.003,"optionHigh":85.88,"optionLow":69.79,"bid":82,"ask":82.9,"last":85.6,"theta":-2.39,"vega":5.796,"contractSymbol":"SPXW 260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"call","volume":96,"oi":0,"ivRaw":10.086,"delta":0.553,"gamma":0.003,"optionHigh":82.2,"optionLow":66.57,"bid":78.8,"ask":79.7,"last":74.9,"theta":-2.376,"vega":5.824,"contractSymbol":"SPXW 260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"call","volume":13,"oi":0,"ivRaw":9.998,"delta":0.54,"gamma":0.003,"optionHigh":75.45,"optionLow":65.85,"bid":75.6,"ask":76.5,"last":75.45,"theta":-2.36,"vega":5.846,"contractSymbol":"SPXW 260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"call","volume":31,"oi":0,"ivRaw":9.917,"delta":0.527,"gamma":0.003,"optionHigh":75.25,"optionLow":59.48,"bid":72.4,"ask":73.4,"last":75.25,"theta":-2.343,"vega":5.862,"contractSymbol":"SPXW 260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"call","volume":57,"oi":0,"ivRaw":9.825,"delta":0.513,"gamma":0.003,"optionHigh":71.99,"optionLow":56.82,"bid":69.4,"ask":70.3,"last":68.6,"theta":-2.321,"vega":5.872,"contractSymbol":"SPXW 260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"call","volume":90,"oi":0,"ivRaw":9.74,"delta":0.499,"gamma":0.003,"optionHigh":69.74,"optionLow":55.52,"bid":66.4,"ask":67.3,"last":69.74,"theta":-2.298,"vega":5.875,"contractSymbol":"SPXW 260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"call","volume":155,"oi":0,"ivRaw":9.656,"delta":0.485,"gamma":0.003,"optionHigh":67.03,"optionLow":53.1,"bid":63.4,"ask":64.3,"last":67.03,"theta":-2.272,"vega":5.87,"contractSymbol":"SPXW 260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"call","volume":27,"oi":0,"ivRaw":11.361,"delta":0.477,"gamma":0.002,"optionHigh":62.33,"optionLow":49.13,"bid":60.6,"ask":61.5,"last":62.33,"theta":-2.632,"vega":5.864,"contractSymbol":"SPXW 260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"call","volume":86,"oi":0,"ivRaw":11.277,"delta":0.464,"gamma":0.002,"optionHigh":61.36,"optionLow":46.71,"bid":57.8,"ask":58.7,"last":59.43,"theta":-2.603,"vega":5.851,"contractSymbol":"SPXW 260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"call","volume":11,"oi":0,"ivRaw":11.191,"delta":0.452,"gamma":0.002,"optionHigh":58.78,"optionLow":43.82,"bid":55,"ask":56,"last":56.3,"theta":-2.571,"vega":5.832,"contractSymbol":"SPXW 260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"call","volume":55,"oi":0,"ivRaw":11.111,"delta":0.44,"gamma":0.002,"optionHigh":55.85,"optionLow":42.31,"bid":52.4,"ask":53.3,"last":53.82,"theta":-2.538,"vega":5.806,"contractSymbol":"SPXW 260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"call","volume":86,"oi":0,"ivRaw":11.019,"delta":0.427,"gamma":0.002,"optionHigh":53.04,"optionLow":39.26,"bid":49.8,"ask":50.6,"last":51.67,"theta":-2.5,"vega":5.775,"contractSymbol":"SPXW 260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"call","volume":43,"oi":0,"ivRaw":10.951,"delta":0.414,"gamma":0.002,"optionHigh":50.85,"optionLow":37.81,"bid":47.3,"ask":48.2,"last":47.15,"theta":-2.465,"vega":5.738,"contractSymbol":"SPXW 260720C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"call","volume":85,"oi":0,"ivRaw":10.792,"delta":0.389,"gamma":0.002,"optionHigh":43.69,"optionLow":36.37,"bid":42.5,"ask":43.3,"last":41.05,"theta":-2.383,"vega":5.644,"contractSymbol":"SPXW 260720C07590000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"call","volume":112,"oi":0,"ivRaw":10.879,"delta":0.631,"gamma":0.002,"optionHigh":102.56,"optionLow":90.33,"bid":106.6,"ask":107.6,"last":102.2,"theta":-2.378,"vega":5.754,"contractSymbol":"SPXW 260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"call","volume":24,"oi":0,"ivRaw":10.798,"delta":0.62,"gamma":0.002,"optionHigh":107.81,"optionLow":91.3,"bid":103.1,"ask":104,"last":107.81,"theta":-2.377,"vega":5.806,"contractSymbol":"SPXW 260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"call","volume":134,"oi":0,"ivRaw":10.715,"delta":0.609,"gamma":0.002,"optionHigh":104.31,"optionLow":85.8,"bid":99.6,"ask":100.5,"last":96.76,"theta":-2.374,"vega":5.854,"contractSymbol":"SPXW 260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":10.626,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":97,"last":58.33,"theta":-2.369,"vega":5.899,"contractSymbol":"SPXW 260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"call","volume":26,"oi":0,"ivRaw":10.545,"delta":0.587,"gamma":0.002,"optionHigh":97.07,"optionLow":77.26,"bid":92.7,"ask":93.6,"last":97.07,"theta":-2.363,"vega":5.939,"contractSymbol":"SPXW 260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"call","volume":24,"oi":0,"ivRaw":10.455,"delta":0.575,"gamma":0.002,"optionHigh":82.44,"optionLow":75.5,"bid":89.3,"ask":90.3,"last":82.44,"theta":-2.353,"vega":5.975,"contractSymbol":"SPXW 260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"call","volume":71,"oi":0,"ivRaw":10.372,"delta":0.563,"gamma":0.002,"optionHigh":85.52,"optionLow":73,"bid":86,"ask":87,"last":85.52,"theta":-2.343,"vega":6.007,"contractSymbol":"SPXW 260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"call","volume":93,"oi":0,"ivRaw":10.28,"delta":0.551,"gamma":0.003,"optionHigh":87.19,"optionLow":71,"bid":82.8,"ask":83.7,"last":84.51,"theta":-2.329,"vega":6.033,"contractSymbol":"SPXW 260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"call","volume":12,"oi":0,"ivRaw":10.193,"delta":0.539,"gamma":0.003,"optionHigh":83.67,"optionLow":72.78,"bid":79.6,"ask":80.5,"last":83.67,"theta":-2.313,"vega":6.054,"contractSymbol":"SPXW 260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"call","volume":16,"oi":0,"ivRaw":10.105,"delta":0.526,"gamma":0.003,"optionHigh":80.47,"optionLow":62.95,"bid":76.4,"ask":77.4,"last":80.47,"theta":-2.296,"vega":6.07,"contractSymbol":"SPXW 260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"call","volume":57,"oi":0,"ivRaw":10.024,"delta":0.513,"gamma":0.003,"optionHigh":73.62,"optionLow":61.57,"bid":73.3,"ask":74.3,"last":73.55,"theta":-2.277,"vega":6.079,"contractSymbol":"SPXW 260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"call","volume":92,"oi":0,"ivRaw":9.933,"delta":0.5,"gamma":0.003,"optionHigh":71.2,"optionLow":66.5,"bid":70.3,"ask":71.3,"last":71.2,"theta":-2.254,"vega":6.082,"contractSymbol":"SPXW 260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"call","volume":294,"oi":0,"ivRaw":9.845,"delta":0.486,"gamma":0.003,"optionHigh":70.5,"optionLow":59.75,"bid":67.4,"ask":68.3,"last":69,"theta":-2.229,"vega":6.078,"contractSymbol":"SPXW 260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":11.608,"delta":0.479,"gamma":0.002,"optionHigh":68.27,"optionLow":60.19,"bid":64.5,"ask":65.4,"last":68.27,"theta":-2.589,"vega":6.073,"contractSymbol":"SPXW 260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"call","volume":9,"oi":0,"ivRaw":11.521,"delta":0.467,"gamma":0.002,"optionHigh":63.07,"optionLow":53.25,"bid":61.6,"ask":62.6,"last":63.07,"theta":-2.561,"vega":6.061,"contractSymbol":"SPXW 260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":11.44,"delta":0.455,"gamma":0.002,"optionHigh":53.74,"optionLow":47.49,"bid":58.9,"ask":59.8,"last":53.74,"theta":-2.532,"vega":6.043,"contractSymbol":"SPXW 260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":11.357,"delta":0.444,"gamma":0.002,"optionHigh":57.68,"optionLow":50.9,"bid":56.2,"ask":57.1,"last":57.68,"theta":-2.501,"vega":6.02,"contractSymbol":"SPXW 260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"call","volume":170,"oi":0,"ivRaw":11.28,"delta":0.432,"gamma":0.002,"optionHigh":57.08,"optionLow":46,"bid":53.6,"ask":54.5,"last":53.6,"theta":-2.47,"vega":5.992,"contractSymbol":"SPXW 260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"call","volume":19,"oi":0,"ivRaw":11.193,"delta":0.42,"gamma":0.002,"optionHigh":54.43,"optionLow":45.37,"bid":51,"ask":51.9,"last":49.18,"theta":-2.433,"vega":5.957,"contractSymbol":"SPXW 260721C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"call","volume":22,"oi":0,"ivRaw":11.036,"delta":0.395,"gamma":0.002,"optionHigh":49.42,"optionLow":37.82,"bid":46.1,"ask":47,"last":49.42,"theta":-2.358,"vega":5.871,"contractSymbol":"SPXW 260721C07590000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"call","volume":13,"oi":0,"ivRaw":11.096,"delta":0.625,"gamma":0.002,"optionHigh":108.34,"optionLow":101.48,"bid":110.7,"ask":111.7,"last":108.34,"theta":-2.338,"vega":5.975,"contractSymbol":"SPXW 260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.008,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":108.1,"last":76.61,"theta":-2.334,"vega":6.023,"contractSymbol":"SPXW 260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"call","volume":20,"oi":0,"ivRaw":10.93,"delta":0.604,"gamma":0.002,"optionHigh":107.38,"optionLow":88.44,"bid":103.7,"ask":104.6,"last":106.25,"theta":-2.333,"vega":6.069,"contractSymbol":"SPXW 260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":10.837,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":101.2,"last":70.53,"theta":-2.325,"vega":6.111,"contractSymbol":"SPXW 260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"call","volume":63,"oi":0,"ivRaw":10.755,"delta":0.583,"gamma":0.002,"optionHigh":97.29,"optionLow":96.67,"bid":96.8,"ask":97.8,"last":97.13,"theta":-2.319,"vega":6.149,"contractSymbol":"SPXW 260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"call","volume":3,"oi":0,"ivRaw":10.673,"delta":0.571,"gamma":0.002,"optionHigh":95.7,"optionLow":83.3,"bid":93.4,"ask":94.4,"last":95.7,"theta":-2.31,"vega":6.183,"contractSymbol":"SPXW 260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":10.582,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.1,"ask":91.1,"last":62.71,"theta":-2.298,"vega":6.212,"contractSymbol":"SPXW 260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"call","volume":18,"oi":0,"ivRaw":10.497,"delta":0.549,"gamma":0.002,"optionHigh":89.35,"optionLow":83.6,"bid":86.9,"ask":87.9,"last":89.35,"theta":-2.286,"vega":6.237,"contractSymbol":"SPXW 260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":10.412,"delta":0.537,"gamma":0.002,"optionHigh":80.4,"optionLow":72.77,"bid":83.7,"ask":84.7,"last":80.4,"theta":-2.271,"vega":6.257,"contractSymbol":"SPXW 260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"call","volume":9,"oi":0,"ivRaw":10.325,"delta":0.525,"gamma":0.002,"optionHigh":83.6,"optionLow":68.95,"bid":80.5,"ask":81.5,"last":83.6,"theta":-2.254,"vega":6.271,"contractSymbol":"SPXW 260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"call","volume":4,"oi":0,"ivRaw":10.239,"delta":0.512,"gamma":0.002,"optionHigh":75.2,"optionLow":71.5,"bid":77.4,"ask":78.4,"last":72.2,"theta":-2.236,"vega":6.28,"contractSymbol":"SPXW 260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":0,"ivRaw":10.149,"delta":0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":75.4,"last":50.81,"theta":-2.214,"vega":6.283,"contractSymbol":"SPXW 260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"call","volume":8,"oi":0,"ivRaw":10.056,"delta":0.487,"gamma":0.003,"optionHigh":72.32,"optionLow":64.64,"bid":71.4,"ask":72.4,"last":69.3,"theta":-2.189,"vega":6.279,"contractSymbol":"SPXW 260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":9.97,"delta":0.474,"gamma":0.003,"optionHigh":66.5,"optionLow":66.5,"bid":68.5,"ask":69.5,"last":66.5,"theta":-2.164,"vega":6.269,"contractSymbol":"SPXW 260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"call","volume":4,"oi":0,"ivRaw":11.815,"delta":0.469,"gamma":0.002,"optionHigh":64.16,"optionLow":63.47,"bid":65.7,"ask":66.7,"last":64.16,"theta":-2.529,"vega":6.263,"contractSymbol":"SPXW 260722C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"call","volume":35,"oi":0,"ivRaw":11.644,"delta":0.447,"gamma":0.002,"optionHigh":59.47,"optionLow":52.66,"bid":60.2,"ask":61.1,"last":59.47,"theta":-2.472,"vega":6.226,"contractSymbol":"SPXW 260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.565,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.5,"ask":58.5,"last":46.98,"theta":-2.442,"vega":6.2,"contractSymbol":"SPXW 260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"call","volume":79,"oi":0,"ivRaw":11.484,"delta":0.424,"gamma":0.002,"optionHigh":57.8,"optionLow":47.71,"bid":54.9,"ask":55.9,"last":56.8,"theta":-2.41,"vega":6.169,"contractSymbol":"SPXW 260722C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"call","volume":91,"oi":0,"ivRaw":11.327,"delta":0.402,"gamma":0.002,"optionHigh":51.8,"optionLow":46.78,"bid":49.9,"ask":50.9,"last":51.8,"theta":-2.341,"vega":6.089,"contractSymbol":"SPXW 260722C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"call","volume":446,"oi":0,"ivRaw":11.173,"delta":0.378,"gamma":0.002,"optionHigh":46.7,"optionLow":37.4,"bid":45.2,"ask":46.1,"last":44.34,"theta":-2.266,"vega":5.987,"contractSymbol":"SPXW 260722C07600000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":11.31,"delta":0.62,"gamma":0.002,"optionHigh":114.6,"optionLow":114.6,"bid":114.9,"ask":115.9,"last":114.6,"theta":-2.313,"vega":6.185,"contractSymbol":"SPXW 260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.223,"delta":0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.4,"last":0,"theta":-2.309,"vega":6.231,"contractSymbol":"SPXW 260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"call","volume":3,"oi":0,"ivRaw":11.139,"delta":0.6,"gamma":0.002,"optionHigh":94.6,"optionLow":93.24,"bid":107.9,"ask":108.9,"last":94.6,"theta":-2.305,"vega":6.274,"contractSymbol":"SPXW 260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":11.056,"delta":0.59,"gamma":0.002,"optionHigh":100.2,"optionLow":100.2,"bid":104.4,"ask":105.4,"last":100.2,"theta":-2.299,"vega":6.314,"contractSymbol":"SPXW 260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":10.974,"delta":0.579,"gamma":0.002,"optionHigh":105.06,"optionLow":105.06,"bid":101,"ask":102,"last":105.06,"theta":-2.292,"vega":6.35,"contractSymbol":"SPXW 260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"call","volume":8,"oi":0,"ivRaw":10.883,"delta":0.569,"gamma":0.002,"optionHigh":83.6,"optionLow":83.3,"bid":97.7,"ask":98.7,"last":83.3,"theta":-2.281,"vega":6.381,"contractSymbol":"SPXW 260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":10.8,"delta":0.558,"gamma":0.002,"optionHigh":94.2,"optionLow":82.4,"bid":94.4,"ask":95.4,"last":94.2,"theta":-2.271,"vega":6.409,"contractSymbol":"SPXW 260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"call","volume":76,"oi":0,"ivRaw":10.709,"delta":0.547,"gamma":0.002,"optionHigh":92.6,"optionLow":79.5,"bid":91.1,"ask":92.1,"last":92.6,"theta":-2.257,"vega":6.433,"contractSymbol":"SPXW 260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"call","volume":11,"oi":0,"ivRaw":10.625,"delta":0.536,"gamma":0.002,"optionHigh":90.4,"optionLow":76.87,"bid":87.9,"ask":88.9,"last":90.4,"theta":-2.243,"vega":6.452,"contractSymbol":"SPXW 260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":10.548,"delta":0.524,"gamma":0.002,"optionHigh":74.12,"optionLow":74.06,"bid":84.8,"ask":85.8,"last":74.06,"theta":-2.229,"vega":6.465,"contractSymbol":"SPXW 260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"call","volume":5,"oi":0,"ivRaw":10.464,"delta":0.513,"gamma":0.002,"optionHigh":77.75,"optionLow":77.75,"bid":81.7,"ask":82.7,"last":77.75,"theta":-2.211,"vega":6.474,"contractSymbol":"SPXW 260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"call","volume":4,"oi":0,"ivRaw":10.37,"delta":0.501,"gamma":0.002,"optionHigh":76.7,"optionLow":76.6,"bid":78.6,"ask":79.6,"last":76.7,"theta":-2.19,"vega":6.477,"contractSymbol":"SPXW 260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"call","volume":139,"oi":0,"ivRaw":10.28,"delta":0.489,"gamma":0.002,"optionHigh":79.6,"optionLow":70.33,"bid":75.6,"ask":76.7,"last":75.9,"theta":-2.167,"vega":6.474,"contractSymbol":"SPXW 260723C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":12.089,"delta":0.472,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":69.8,"ask":70.9,"last":68.03,"theta":-2.506,"vega":6.46,"contractSymbol":"SPXW 260723C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"call","volume":22,"oi":0,"ivRaw":11.927,"delta":0.451,"gamma":0.002,"optionHigh":67.8,"optionLow":57,"bid":64.3,"ask":65.3,"last":67.8,"theta":-2.455,"vega":6.427,"contractSymbol":"SPXW 260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"call","volume":12,"oi":0,"ivRaw":11.845,"delta":0.44,"gamma":0.002,"optionHigh":63.43,"optionLow":52.22,"bid":61.6,"ask":62.6,"last":59.9,"theta":-2.427,"vega":6.403,"contractSymbol":"SPXW 260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":11.77,"delta":0.429,"gamma":0.002,"optionHigh":62.23,"optionLow":53.15,"bid":59,"ask":60,"last":62.23,"theta":-2.398,"vega":6.374,"contractSymbol":"SPXW 260723C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":11.612,"delta":0.408,"gamma":0.002,"optionHigh":56.35,"optionLow":52.79,"bid":53.9,"ask":54.9,"last":56.35,"theta":-2.335,"vega":6.302,"contractSymbol":"SPXW 260723C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"call","volume":111,"oi":0,"ivRaw":11.463,"delta":0.386,"gamma":0.002,"optionHigh":50.5,"optionLow":42.22,"bid":49.1,"ask":50.1,"last":47.7,"theta":-2.266,"vega":6.209,"contractSymbol":"SPXW 260723C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.309,"delta":0.364,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":44.5,"ask":45.5,"last":25.35,"theta":-2.189,"vega":6.094,"contractSymbol":"SPXW 260723C07610000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"call","volume":43,"oi":0,"ivRaw":11.559,"delta":0.618,"gamma":0.002,"optionHigh":123.48,"optionLow":106.87,"bid":120.3,"ask":121.3,"last":117.6,"theta":-2.345,"vega":6.377,"contractSymbol":"SPXW 260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"call","volume":24,"oi":0,"ivRaw":11.473,"delta":0.609,"gamma":0.002,"optionHigh":120.36,"optionLow":102.87,"bid":116.8,"ask":117.8,"last":116.9,"theta":-2.34,"vega":6.421,"contractSymbol":"SPXW 260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"call","volume":101,"oi":0,"ivRaw":11.382,"delta":0.599,"gamma":0.002,"optionHigh":116.66,"optionLow":99.67,"bid":113.3,"ask":114.3,"last":115.6,"theta":-2.333,"vega":6.462,"contractSymbol":"SPXW 260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"call","volume":17,"oi":0,"ivRaw":11.309,"delta":0.589,"gamma":0.002,"optionHigh":112.76,"optionLow":101.87,"bid":109.8,"ask":110.8,"last":112.76,"theta":-2.328,"vega":6.501,"contractSymbol":"SPXW 260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"call","volume":146,"oi":0,"ivRaw":11.228,"delta":0.58,"gamma":0.002,"optionHigh":109.8,"optionLow":90.4,"bid":106.4,"ask":107.4,"last":106.4,"theta":-2.32,"vega":6.536,"contractSymbol":"SPXW 260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"call","volume":120,"oi":0,"ivRaw":11.14,"delta":0.57,"gamma":0.002,"optionHigh":101.75,"optionLow":89.2,"bid":103.1,"ask":104.1,"last":101.75,"theta":-2.31,"vega":6.567,"contractSymbol":"SPXW 260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"call","volume":285,"oi":0,"ivRaw":11.06,"delta":0.559,"gamma":0.002,"optionHigh":104.09,"optionLow":87.3,"bid":99.8,"ask":100.8,"last":101.75,"theta":-2.299,"vega":6.595,"contractSymbol":"SPXW 260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"call","volume":109,"oi":0,"ivRaw":10.964,"delta":0.549,"gamma":0.002,"optionHigh":97.72,"optionLow":83.57,"bid":96.5,"ask":97.5,"last":97.72,"theta":-2.285,"vega":6.618,"contractSymbol":"SPXW 260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"call","volume":100,"oi":0,"ivRaw":10.891,"delta":0.538,"gamma":0.002,"optionHigh":95.89,"optionLow":79.92,"bid":93.3,"ask":94.3,"last":95.89,"theta":-2.272,"vega":6.637,"contractSymbol":"SPXW 260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"call","volume":79,"oi":0,"ivRaw":10.803,"delta":0.527,"gamma":0.002,"optionHigh":94.32,"optionLow":84.57,"bid":90.1,"ask":91.1,"last":88.94,"theta":-2.256,"vega":6.652,"contractSymbol":"SPXW 260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"call","volume":129,"oi":0,"ivRaw":10.721,"delta":0.516,"gamma":0.002,"optionHigh":90.08,"optionLow":76.43,"bid":87,"ask":88,"last":89.37,"theta":-2.239,"vega":6.662,"contractSymbol":"SPXW 260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"call","volume":23,"oi":0,"ivRaw":10.635,"delta":0.505,"gamma":0.002,"optionHigh":84.6,"optionLow":75.81,"bid":83.9,"ask":85,"last":82.8,"theta":-2.22,"vega":6.667,"contractSymbol":"SPXW 260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"call","volume":178,"oi":0,"ivRaw":10.542,"delta":0.494,"gamma":0.002,"optionHigh":84.25,"optionLow":71.34,"bid":80.9,"ask":81.9,"last":82.9,"theta":-2.196,"vega":6.666,"contractSymbol":"SPXW 260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"call","volume":143,"oi":0,"ivRaw":10.458,"delta":0.482,"gamma":0.002,"optionHigh":80.3,"optionLow":73.75,"bid":77.9,"ask":78.9,"last":80.3,"theta":-2.174,"vega":6.66,"contractSymbol":"SPXW 260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"call","volume":46,"oi":0,"ivRaw":12.411,"delta":0.477,"gamma":0.002,"optionHigh":75.45,"optionLow":70.98,"bid":75,"ask":76.1,"last":72.67,"theta":-2.538,"vega":6.656,"contractSymbol":"SPXW 260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"call","volume":6,"oi":0,"ivRaw":12.329,"delta":0.467,"gamma":0.002,"optionHigh":70.31,"optionLow":62.11,"bid":72.2,"ask":73.2,"last":70.31,"theta":-2.514,"vega":6.644,"contractSymbol":"SPXW 260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"call","volume":20,"oi":0,"ivRaw":12.247,"delta":0.457,"gamma":0.002,"optionHigh":72.9,"optionLow":67,"bid":69.4,"ask":70.4,"last":71.9,"theta":-2.488,"vega":6.628,"contractSymbol":"SPXW 260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"call","volume":82,"oi":0,"ivRaw":12.165,"delta":0.447,"gamma":0.002,"optionHigh":68.32,"optionLow":58.7,"bid":66.7,"ask":67.6,"last":68.32,"theta":-2.461,"vega":6.608,"contractSymbol":"SPXW 260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"call","volume":112,"oi":0,"ivRaw":12.09,"delta":0.437,"gamma":0.002,"optionHigh":67.4,"optionLow":56.17,"bid":64,"ask":65,"last":67.4,"theta":-2.434,"vega":6.583,"contractSymbol":"SPXW 260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"call","volume":12,"oi":0,"ivRaw":12.014,"delta":0.427,"gamma":0.002,"optionHigh":63.6,"optionLow":52.28,"bid":61.4,"ask":62.4,"last":63.6,"theta":-2.405,"vega":6.553,"contractSymbol":"SPXW 260724C07585000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"call","volume":4,"oi":0,"ivRaw":11.664,"delta":0.661,"gamma":0.002,"optionHigh":148.16,"optionLow":145.24,"bid":147,"ask":148.2,"last":145.24,"theta":-2.059,"vega":6.613,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":0,"ivRaw":11.509,"delta":0.645,"gamma":0.002,"optionHigh":124.87,"optionLow":124.87,"bid":139.6,"ask":140.6,"last":124.87,"theta":-2.061,"vega":6.726,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"call","volume":144,"oi":0,"ivRaw":11.435,"delta":0.636,"gamma":0.002,"optionHigh":127.95,"optionLow":119.48,"bid":135.9,"ask":137,"last":127.95,"theta":-2.062,"vega":6.78,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":11.355,"delta":0.628,"gamma":0.002,"optionHigh":129.54,"optionLow":119.7,"bid":132.3,"ask":133.4,"last":129.54,"theta":-2.061,"vega":6.831,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"call","volume":48,"oi":0,"ivRaw":11.191,"delta":0.611,"gamma":0.002,"optionHigh":130.26,"optionLow":113.2,"bid":125.1,"ask":126.2,"last":130.26,"theta":-2.054,"vega":6.926,"contractSymbol":"SPXW 260727C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"call","volume":92,"oi":0,"ivRaw":11.035,"delta":0.593,"gamma":0.002,"optionHigh":123.33,"optionLow":105.92,"bid":118.1,"ask":119.2,"last":119.8,"theta":-2.046,"vega":7.01,"contractSymbol":"SPXW 260727C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"call","volume":164,"oi":0,"ivRaw":10.876,"delta":0.574,"gamma":0.002,"optionHigh":111.18,"optionLow":96.96,"bid":111.3,"ask":112.4,"last":110.22,"theta":-2.032,"vega":7.081,"contractSymbol":"SPXW 260727C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"call","volume":56,"oi":0,"ivRaw":10.719,"delta":0.554,"gamma":0.002,"optionHigh":106.55,"optionLow":90.72,"bid":104.7,"ask":105.8,"last":106.55,"theta":-2.014,"vega":7.137,"contractSymbol":"SPXW 260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"call","volume":37,"oi":0,"ivRaw":10.634,"delta":0.544,"gamma":0.002,"optionHigh":101.5,"optionLow":87.77,"bid":101.4,"ask":102.5,"last":101.5,"theta":-2.002,"vega":7.159,"contractSymbol":"SPXW 260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":10.556,"delta":0.534,"gamma":0.002,"optionHigh":100.84,"optionLow":84.67,"bid":98.2,"ask":99.3,"last":100.84,"theta":-1.99,"vega":7.177,"contractSymbol":"SPXW 260727C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"call","volume":23,"oi":0,"ivRaw":10.395,"delta":0.513,"gamma":0.002,"optionHigh":94.32,"optionLow":81.18,"bid":91.9,"ask":93,"last":94.04,"theta":-1.962,"vega":7.199,"contractSymbol":"SPXW 260727C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"call","volume":55,"oi":0,"ivRaw":10.23,"delta":0.492,"gamma":0.002,"optionHigh":89.03,"optionLow":72.23,"bid":85.8,"ask":86.9,"last":87.24,"theta":-1.927,"vega":7.201,"contractSymbol":"SPXW 260727C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"call","volume":166,"oi":0,"ivRaw":12.259,"delta":0.477,"gamma":0.002,"optionHigh":81.12,"optionLow":75.68,"bid":79.9,"ask":81,"last":81.12,"theta":-2.272,"vega":7.19,"contractSymbol":"SPXW 260727C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"call","volume":9,"oi":0,"ivRaw":12.099,"delta":0.458,"gamma":0.002,"optionHigh":77.8,"optionLow":69.17,"bid":74.2,"ask":75.3,"last":72.56,"theta":-2.231,"vega":7.162,"contractSymbol":"SPXW 260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"call","volume":25,"oi":0,"ivRaw":12.031,"delta":0.449,"gamma":0.002,"optionHigh":73.07,"optionLow":60.52,"bid":71.5,"ask":72.6,"last":69.81,"theta":-2.21,"vega":7.142,"contractSymbol":"SPXW 260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"call","volume":27,"oi":0,"ivRaw":11.955,"delta":0.439,"gamma":0.002,"optionHigh":72.11,"optionLow":57.05,"bid":68.8,"ask":69.9,"last":72.11,"theta":-2.187,"vega":7.118,"contractSymbol":"SPXW 260727C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"call","volume":7,"oi":0,"ivRaw":11.797,"delta":0.42,"gamma":0.002,"optionHigh":64.9,"optionLow":57.75,"bid":63.5,"ask":64.6,"last":64.9,"theta":-2.135,"vega":7.055,"contractSymbol":"SPXW 260727C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"call","volume":95,"oi":0,"ivRaw":11.652,"delta":0.4,"gamma":0.002,"optionHigh":60.03,"optionLow":49.16,"bid":58.5,"ask":59.6,"last":58.92,"theta":-2.082,"vega":6.975,"contractSymbol":"SPXW 260727C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"call","volume":13,"oi":0,"ivRaw":11.517,"delta":0.381,"gamma":0.002,"optionHigh":51.94,"optionLow":49.63,"bid":53.8,"ask":54.8,"last":51.94,"theta":-2.025,"vega":6.877,"contractSymbol":"SPXW 260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"call","volume":8,"oi":0,"ivRaw":11.379,"delta":0.361,"gamma":0.002,"optionHigh":47.82,"optionLow":43.57,"bid":49.2,"ask":50.3,"last":45.43,"theta":-1.963,"vega":6.759,"contractSymbol":"SPXW 260727C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":11.817,"delta":0.656,"gamma":0.002,"optionHigh":155.2,"optionLow":155.2,"bid":150.7,"ask":151.8,"last":155.2,"theta":-2.044,"vega":6.805,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":11.66,"delta":0.641,"gamma":0.002,"optionHigh":141.46,"optionLow":127.79,"bid":143.3,"ask":144.4,"last":141.46,"theta":-2.045,"vega":6.914,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"call","volume":16,"oi":0,"ivRaw":11.584,"delta":0.633,"gamma":0.002,"optionHigh":137.6,"optionLow":130.37,"bid":139.6,"ask":140.7,"last":137.6,"theta":-2.045,"vega":6.965,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":11.504,"delta":0.624,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136,"ask":137.1,"last":118,"theta":-2.043,"vega":7.015,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":0,"ivRaw":11.346,"delta":0.608,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":128.9,"ask":130,"last":118.1,"theta":-2.036,"vega":7.106,"contractSymbol":"SPXW 260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"call","volume":89,"oi":0,"ivRaw":11.188,"delta":0.59,"gamma":0.002,"optionHigh":124.88,"optionLow":109.47,"bid":121.9,"ask":123,"last":124.88,"theta":-2.026,"vega":7.186,"contractSymbol":"SPXW 260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"call","volume":9,"oi":0,"ivRaw":11.029,"delta":0.572,"gamma":0.002,"optionHigh":113.07,"optionLow":113.07,"bid":115.1,"ask":116.2,"last":113.07,"theta":-2.012,"vega":7.254,"contractSymbol":"SPXW 260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"call","volume":192,"oi":0,"ivRaw":10.874,"delta":0.553,"gamma":0.002,"optionHigh":111.33,"optionLow":99.93,"bid":108.4,"ask":109.6,"last":110.5,"theta":-1.994,"vega":7.309,"contractSymbol":"SPXW 260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"call","volume":20,"oi":0,"ivRaw":10.796,"delta":0.543,"gamma":0.002,"optionHigh":106.5,"optionLow":93.2,"bid":105.2,"ask":106.3,"last":106.21,"theta":-1.984,"vega":7.33,"contractSymbol":"SPXW 260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"call","volume":28,"oi":0,"ivRaw":10.706,"delta":0.534,"gamma":0.002,"optionHigh":103.05,"optionLow":95.8,"bid":101.9,"ask":103.1,"last":103.05,"theta":-1.97,"vega":7.347,"contractSymbol":"SPXW 260728C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"call","volume":28,"oi":0,"ivRaw":10.555,"delta":0.513,"gamma":0.002,"optionHigh":98.68,"optionLow":88.6,"bid":95.7,"ask":96.8,"last":97.36,"theta":-1.944,"vega":7.369,"contractSymbol":"SPXW 260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"call","volume":608,"oi":0,"ivRaw":10.394,"delta":0.493,"gamma":0.002,"optionHigh":92.35,"optionLow":81.58,"bid":89.5,"ask":90.7,"last":87.3,"theta":-1.911,"vega":7.371,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":10.227,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.8,"last":87.1,"theta":-1.872,"vega":7.353,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.319,"delta":0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.9,"ask":79.1,"last":51.01,"theta":-2.218,"vega":7.336,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"call","volume":25,"oi":0,"ivRaw":12.247,"delta":0.452,"gamma":0.002,"optionHigh":76.91,"optionLow":68.92,"bid":75.2,"ask":76.3,"last":76.91,"theta":-2.198,"vega":7.318,"contractSymbol":"SPXW 260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.168,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73.6,"last":0,"theta":-2.176,"vega":7.295,"contractSymbol":"SPXW 260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":12.025,"delta":0.424,"gamma":0.002,"optionHigh":68.94,"optionLow":68.94,"bid":67.2,"ask":68.3,"last":68.94,"theta":-2.13,"vega":7.237,"contractSymbol":"SPXW 260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"call","volume":3,"oi":0,"ivRaw":11.877,"delta":0.405,"gamma":0.002,"optionHigh":64.34,"optionLow":54.98,"bid":62.1,"ask":63.2,"last":64.34,"theta":-2.079,"vega":7.163,"contractSymbol":"SPXW 260728C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":0,"ivRaw":11.744,"delta":0.387,"gamma":0.002,"optionHigh":56.43,"optionLow":56.43,"bid":57.3,"ask":58.4,"last":56.43,"theta":-2.026,"vega":7.071,"contractSymbol":"SPXW 260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":11.61,"delta":0.368,"gamma":0.002,"optionHigh":48.1,"optionLow":48.1,"bid":52.7,"ask":53.8,"last":48.1,"theta":-1.968,"vega":6.961,"contractSymbol":"SPXW 260728C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.184,"delta":0.649,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.9,"ask":157,"last":105.9,"theta":-2.069,"vega":7.008,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.036,"delta":0.634,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149.6,"last":110.53,"theta":-2.07,"vega":7.11,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.951,"delta":0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.9,"ask":146,"last":119.4,"theta":-2.067,"vega":7.158,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.875,"delta":0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":142.4,"last":133.15,"theta":-2.065,"vega":7.204,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.72,"delta":0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135.3,"last":113.3,"theta":-2.058,"vega":7.289,"contractSymbol":"SPXW 260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":0,"ivRaw":11.567,"delta":0.586,"gamma":0.002,"optionHigh":128.9,"optionLow":113.09,"bid":127.3,"ask":128.4,"last":128.9,"theta":-2.048,"vega":7.364,"contractSymbol":"SPXW 260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.407,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.5,"ask":121.6,"last":108.3,"theta":-2.033,"vega":7.428,"contractSymbol":"SPXW 260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.244,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":115,"last":0,"theta":-2.014,"vega":7.478,"contractSymbol":"SPXW 260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":0,"ivRaw":11.174,"delta":0.542,"gamma":0.002,"optionHigh":113.65,"optionLow":99.53,"bid":110.6,"ask":111.7,"last":113.65,"theta":-2.004,"vega":7.498,"contractSymbol":"SPXW 260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"call","volume":6,"oi":0,"ivRaw":11.097,"delta":0.533,"gamma":0.002,"optionHigh":103.35,"optionLow":96.66,"bid":107.4,"ask":108.5,"last":103.35,"theta":-1.993,"vega":7.514,"contractSymbol":"SPXW 260729C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"call","volume":8,"oi":0,"ivRaw":10.935,"delta":0.514,"gamma":0.002,"optionHigh":97.6,"optionLow":95.8,"bid":101.1,"ask":102.4,"last":96.1,"theta":-1.966,"vega":7.535,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"call","volume":8,"oi":0,"ivRaw":10.778,"delta":0.494,"gamma":0.002,"optionHigh":98.02,"optionLow":85.29,"bid":95,"ask":96.1,"last":98.02,"theta":-1.935,"vega":7.538,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":0,"ivRaw":10.617,"delta":0.474,"gamma":0.002,"optionHigh":92.09,"optionLow":77.95,"bid":88.9,"ask":90.2,"last":92.09,"theta":-1.898,"vega":7.523,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":0,"ivRaw":12.752,"delta":0.464,"gamma":0.002,"optionHigh":85.04,"optionLow":72.78,"bid":83.3,"ask":84.5,"last":85.04,"theta":-2.245,"vega":7.508,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"call","volume":4,"oi":0,"ivRaw":12.676,"delta":0.455,"gamma":0.002,"optionHigh":81.98,"optionLow":72.04,"bid":80.5,"ask":81.7,"last":81.98,"theta":-2.225,"vega":7.491,"contractSymbol":"SPXW 260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.608,"delta":0.447,"gamma":0.002,"optionHigh":79.23,"optionLow":79.23,"bid":77.8,"ask":79,"last":79.23,"theta":-2.205,"vega":7.471,"contractSymbol":"SPXW 260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.461,"delta":0.429,"gamma":0.002,"optionHigh":60.85,"optionLow":60.85,"bid":72.5,"ask":73.6,"last":60.85,"theta":-2.162,"vega":7.419,"contractSymbol":"SPXW 260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"call","volume":7,"oi":0,"ivRaw":12.322,"delta":0.412,"gamma":0.002,"optionHigh":62.5,"optionLow":58.39,"bid":67.4,"ask":68.5,"last":62.5,"theta":-2.115,"vega":7.353,"contractSymbol":"SPXW 260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.189,"delta":0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.5,"ask":63.6,"last":0,"theta":-2.066,"vega":7.27,"contractSymbol":"SPXW 260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"call","volume":5,"oi":0,"ivRaw":12.055,"delta":0.376,"gamma":0.002,"optionHigh":54.58,"optionLow":53.84,"bid":57.8,"ask":58.9,"last":54.58,"theta":-2.012,"vega":7.171,"contractSymbol":"SPXW 260729C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.586,"delta":0.643,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162.5,"last":110.6,"theta":-2.091,"vega":7.209,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.431,"delta":0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":154.1,"ask":155.2,"last":132,"theta":-2.089,"vega":7.304,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"call","volume":4,"oi":0,"ivRaw":12.35,"delta":0.621,"gamma":0.002,"optionHigh":153.65,"optionLow":137,"bid":150.5,"ask":151.6,"last":153.65,"theta":-2.087,"vega":7.348,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.275,"delta":0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.9,"ask":148.1,"last":97.91,"theta":-2.084,"vega":7.391,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":12.126,"delta":0.598,"gamma":0.002,"optionHigh":141.77,"optionLow":127.12,"bid":139.9,"ask":141,"last":141.77,"theta":-2.077,"vega":7.47,"contractSymbol":"SPXW 260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"call","volume":31,"oi":0,"ivRaw":11.97,"delta":0.582,"gamma":0.002,"optionHigh":137.01,"optionLow":115,"bid":133,"ask":134.2,"last":134.92,"theta":-2.066,"vega":7.54,"contractSymbol":"SPXW 260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":11.821,"delta":0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":127.4,"last":114.6,"theta":-2.052,"vega":7.598,"contractSymbol":"SPXW 260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":11.664,"delta":0.549,"gamma":0.002,"optionHigh":114.63,"optionLow":113.01,"bid":119.6,"ask":120.8,"last":113.01,"theta":-2.034,"vega":7.645,"contractSymbol":"SPXW 260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"call","volume":11,"oi":0,"ivRaw":11.593,"delta":0.54,"gamma":0.002,"optionHigh":109.86,"optionLow":104.6,"bid":116.4,"ask":117.6,"last":109.86,"theta":-2.025,"vega":7.663,"contractSymbol":"SPXW 260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"call","volume":4,"oi":0,"ivRaw":11.511,"delta":0.531,"gamma":0.002,"optionHigh":108.33,"optionLow":101.2,"bid":113.2,"ask":114.4,"last":108.33,"theta":-2.013,"vega":7.679,"contractSymbol":"SPXW 260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"call","volume":393,"oi":0,"ivRaw":11.357,"delta":0.514,"gamma":0.002,"optionHigh":106.91,"optionLow":99.8,"bid":106.9,"ask":108.1,"last":106.91,"theta":-1.988,"vega":7.698,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"call","volume":41,"oi":0,"ivRaw":11.196,"delta":0.495,"gamma":0.002,"optionHigh":99.7,"optionLow":92.72,"bid":100.8,"ask":102,"last":99.7,"theta":-1.957,"vega":7.701,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"call","volume":20,"oi":0,"ivRaw":11.046,"delta":0.476,"gamma":0.002,"optionHigh":93.27,"optionLow":93.27,"bid":94.9,"ask":96.1,"last":93.27,"theta":-1.924,"vega":7.688,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":13.241,"delta":0.467,"gamma":0.002,"optionHigh":86.9,"optionLow":86.5,"bid":89.1,"ask":90.3,"last":86.9,"theta":-2.274,"vega":7.674,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":0,"ivRaw":13.169,"delta":0.459,"gamma":0.002,"optionHigh":79.7,"optionLow":79.7,"bid":86.3,"ask":87.5,"last":79.7,"theta":-2.256,"vega":7.66,"contractSymbol":"SPXW 260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"call","volume":9,"oi":0,"ivRaw":13.104,"delta":0.451,"gamma":0.002,"optionHigh":81.83,"optionLow":70.72,"bid":83.6,"ask":84.8,"last":78.4,"theta":-2.238,"vega":7.642,"contractSymbol":"SPXW 260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":12.958,"delta":0.434,"gamma":0.002,"optionHigh":75.14,"optionLow":69.49,"bid":78.2,"ask":79.4,"last":73.25,"theta":-2.197,"vega":7.596,"contractSymbol":"SPXW 260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"call","volume":5,"oi":0,"ivRaw":12.816,"delta":0.418,"gamma":0.002,"optionHigh":76.05,"optionLow":65.7,"bid":73,"ask":74.2,"last":74.22,"theta":-2.153,"vega":7.535,"contractSymbol":"SPXW 260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.683,"delta":0.401,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":69.2,"last":0,"theta":-2.106,"vega":7.461,"contractSymbol":"SPXW 260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.551,"delta":0.384,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.3,"ask":64.4,"last":0,"theta":-2.057,"vega":7.372,"contractSymbol":"SPXW 260730C07620000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"call","volume":66,"oi":0,"ivRaw":12.41,"delta":0.597,"gamma":0.002,"optionHigh":148.75,"optionLow":141.84,"bid":145.7,"ask":146.8,"last":141.84,"theta":-2.117,"vega":7.631,"contractSymbol":"SPXW 260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":12.332,"delta":0.59,"gamma":0.002,"optionHigh":142.3,"optionLow":142.3,"bid":142.3,"ask":143.3,"last":142.3,"theta":-2.111,"vega":7.665,"contractSymbol":"SPXW 260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"call","volume":186,"oi":0,"ivRaw":12.249,"delta":0.582,"gamma":0.002,"optionHigh":142.16,"optionLow":122.93,"bid":138.8,"ask":139.9,"last":136.32,"theta":-2.104,"vega":7.698,"contractSymbol":"SPXW 260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"call","volume":14,"oi":0,"ivRaw":12.182,"delta":0.574,"gamma":0.002,"optionHigh":135.25,"optionLow":117,"bid":135.4,"ask":136.5,"last":135.25,"theta":-2.098,"vega":7.728,"contractSymbol":"SPXW 260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"call","volume":112,"oi":0,"ivRaw":12.103,"delta":0.567,"gamma":0.002,"optionHigh":134.3,"optionLow":112.3,"bid":132.1,"ask":133.2,"last":134.3,"theta":-2.09,"vega":7.755,"contractSymbol":"SPXW 260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"call","volume":219,"oi":0,"ivRaw":12.032,"delta":0.558,"gamma":0.002,"optionHigh":120.26,"optionLow":110.8,"bid":128.7,"ask":129.8,"last":120.26,"theta":-2.082,"vega":7.78,"contractSymbol":"SPXW 260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"call","volume":532,"oi":0,"ivRaw":11.955,"delta":0.55,"gamma":0.002,"optionHigh":125.85,"optionLow":108.5,"bid":125.5,"ask":126.6,"last":124.57,"theta":-2.073,"vega":7.802,"contractSymbol":"SPXW 260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"call","volume":675,"oi":0,"ivRaw":11.874,"delta":0.542,"gamma":0.002,"optionHigh":125.98,"optionLow":107.43,"bid":122.2,"ask":123.3,"last":121.32,"theta":-2.062,"vega":7.82,"contractSymbol":"SPXW 260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"call","volume":183,"oi":0,"ivRaw":11.801,"delta":0.534,"gamma":0.002,"optionHigh":122.4,"optionLow":102.3,"bid":119,"ask":120.1,"last":118.9,"theta":-2.051,"vega":7.836,"contractSymbol":"SPXW 260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"call","volume":169,"oi":0,"ivRaw":11.722,"delta":0.525,"gamma":0.002,"optionHigh":119,"optionLow":108.1,"bid":115.8,"ask":116.9,"last":117.75,"theta":-2.039,"vega":7.848,"contractSymbol":"SPXW 260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"call","volume":183,"oi":0,"ivRaw":11.65,"delta":0.517,"gamma":0.002,"optionHigh":116.1,"optionLow":100.4,"bid":112.7,"ask":113.8,"last":114.6,"theta":-2.027,"vega":7.857,"contractSymbol":"SPXW 260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"call","volume":29,"oi":0,"ivRaw":11.577,"delta":0.508,"gamma":0.002,"optionHigh":111.52,"optionLow":106.9,"bid":109.6,"ask":110.7,"last":111.52,"theta":-2.014,"vega":7.862,"contractSymbol":"SPXW 260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"call","volume":325,"oi":0,"ivRaw":11.494,"delta":0.499,"gamma":0.002,"optionHigh":110.38,"optionLow":91.17,"bid":106.6,"ask":107.6,"last":106.4,"theta":-1.998,"vega":7.863,"contractSymbol":"SPXW 260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"call","volume":3,"oi":0,"ivRaw":11.417,"delta":0.49,"gamma":0.002,"optionHigh":105.8,"optionLow":95.1,"bid":103.6,"ask":104.7,"last":105.8,"theta":-1.981,"vega":7.86,"contractSymbol":"SPXW 260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"call","volume":49,"oi":0,"ivRaw":11.336,"delta":0.481,"gamma":0.002,"optionHigh":102.8,"optionLow":89.64,"bid":100.6,"ask":101.7,"last":102.8,"theta":-1.964,"vega":7.853,"contractSymbol":"SPXW 260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"call","volume":18,"oi":0,"ivRaw":13.667,"delta":0.479,"gamma":0.001,"optionHigh":91.49,"optionLow":88.93,"bid":97.7,"ask":98.8,"last":91.49,"theta":-2.333,"vega":7.852,"contractSymbol":"SPXW 260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"call","volume":16,"oi":0,"ivRaw":13.592,"delta":0.472,"gamma":0.001,"optionHigh":94.3,"optionLow":83.63,"bid":94.8,"ask":95.9,"last":94.3,"theta":-2.316,"vega":7.842,"contractSymbol":"SPXW 260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"call","volume":125,"oi":0,"ivRaw":13.517,"delta":0.464,"gamma":0.001,"optionHigh":95.25,"optionLow":80.6,"bid":92,"ask":93,"last":94.02,"theta":-2.298,"vega":7.83,"contractSymbol":"SPXW 260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"call","volume":412,"oi":0,"ivRaw":13.45,"delta":0.456,"gamma":0.001,"optionHigh":91.95,"optionLow":77.6,"bid":89.2,"ask":90.3,"last":91.95,"theta":-2.281,"vega":7.814,"contractSymbol":"SPXW 260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":13.372,"delta":0.448,"gamma":0.002,"optionHigh":83.8,"optionLow":83.8,"bid":86.4,"ask":87.5,"last":83.8,"theta":-2.26,"vega":7.796,"contractSymbol":"SPXW 260731C07585000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":12.496,"delta":0.634,"gamma":0.001,"optionHigh":167,"optionLow":167,"bid":171,"ask":172.2,"last":167,"theta":-1.925,"vega":7.848,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"call","volume":10,"oi":0,"ivRaw":12.349,"delta":0.621,"gamma":0.001,"optionHigh":163.53,"optionLow":149.44,"bid":163.8,"ask":165,"last":163.53,"theta":-1.921,"vega":7.939,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"call","volume":28,"oi":0,"ivRaw":12.272,"delta":0.614,"gamma":0.001,"optionHigh":150.39,"optionLow":140.49,"bid":160.2,"ask":161.4,"last":150.39,"theta":-1.918,"vega":7.982,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":12.205,"delta":0.607,"gamma":0.002,"optionHigh":154.87,"optionLow":154.87,"bid":156.7,"ask":157.9,"last":154.87,"theta":-1.916,"vega":8.023,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"call","volume":22,"oi":0,"ivRaw":12.056,"delta":0.593,"gamma":0.002,"optionHigh":151.67,"optionLow":137.7,"bid":149.7,"ask":150.9,"last":145.94,"theta":-1.907,"vega":8.098,"contractSymbol":"SPXW 260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"call","volume":34,"oi":0,"ivRaw":11.911,"delta":0.578,"gamma":0.002,"optionHigh":144.55,"optionLow":126.08,"bid":142.8,"ask":144,"last":140.47,"theta":-1.897,"vega":8.164,"contractSymbol":"SPXW 260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":11.761,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":137.3,"last":99.5,"theta":-1.883,"vega":8.22,"contractSymbol":"SPXW 260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":11.617,"delta":0.547,"gamma":0.002,"optionHigh":122.91,"optionLow":114.91,"bid":129.5,"ask":130.7,"last":122.91,"theta":-1.867,"vega":8.265,"contractSymbol":"SPXW 260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"call","volume":138,"oi":0,"ivRaw":11.544,"delta":0.539,"gamma":0.002,"optionHigh":128.72,"optionLow":110.5,"bid":126.2,"ask":127.5,"last":128.7,"theta":-1.858,"vega":8.283,"contractSymbol":"SPXW 260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"call","volume":26,"oi":0,"ivRaw":11.466,"delta":0.53,"gamma":0.002,"optionHigh":120.38,"optionLow":107.03,"bid":123,"ask":124.3,"last":118.94,"theta":-1.848,"vega":8.298,"contractSymbol":"SPXW 260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"call","volume":19,"oi":0,"ivRaw":11.323,"delta":0.514,"gamma":0.002,"optionHigh":116.95,"optionLow":105.75,"bid":116.7,"ask":118,"last":114.25,"theta":-1.826,"vega":8.316,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"call","volume":217,"oi":0,"ivRaw":11.173,"delta":0.497,"gamma":0.002,"optionHigh":114.48,"optionLow":96.86,"bid":110.6,"ask":111.8,"last":112.22,"theta":-1.8,"vega":8.321,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"call","volume":5,"oi":0,"ivRaw":11.024,"delta":0.479,"gamma":0.002,"optionHigh":104.9,"optionLow":99.41,"bid":104.6,"ask":105.8,"last":104.9,"theta":-1.771,"vega":8.309,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"call","volume":22,"oi":0,"ivRaw":13.415,"delta":0.471,"gamma":0.001,"optionHigh":98.35,"optionLow":91.93,"bid":98.8,"ask":100,"last":98.35,"theta":-2.125,"vega":8.299,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"call","volume":133,"oi":0,"ivRaw":13.35,"delta":0.464,"gamma":0.001,"optionHigh":98.02,"optionLow":85.72,"bid":96,"ask":97.2,"last":98.02,"theta":-2.11,"vega":8.286,"contractSymbol":"SPXW 260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"call","volume":6,"oi":0,"ivRaw":13.281,"delta":0.456,"gamma":0.001,"optionHigh":91.7,"optionLow":88.68,"bid":93.2,"ask":94.4,"last":91.7,"theta":-2.094,"vega":8.27,"contractSymbol":"SPXW 260803C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"call","volume":113,"oi":0,"ivRaw":13.005,"delta":0.426,"gamma":0.001,"optionHigh":84.06,"optionLow":71.92,"bid":82.4,"ask":83.6,"last":84.06,"theta":-2.023,"vega":8.177,"contractSymbol":"SPXW 260803C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"call","volume":494,"oi":0,"ivRaw":12.688,"delta":0.388,"gamma":0.001,"optionHigh":73.2,"optionLow":59.65,"bid":70,"ask":71.2,"last":73.2,"theta":-1.923,"vega":7.987,"contractSymbol":"SPXW 260803C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"call","volume":104,"oi":0,"ivRaw":12.392,"delta":0.349,"gamma":0.001,"optionHigh":58.43,"optionLow":52.13,"bid":58.8,"ask":60,"last":58.43,"theta":-1.809,"vega":7.714,"contractSymbol":"SPXW 260803C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"call","volume":128,"oi":0,"ivRaw":12.111,"delta":0.31,"gamma":0.001,"optionHigh":50.63,"optionLow":43.23,"bid":48.8,"ask":49.9,"last":47.1,"theta":-1.68,"vega":7.356,"contractSymbol":"SPXW 260803C07675000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":0,"ivRaw":12.581,"delta":0.632,"gamma":0.001,"optionHigh":156.7,"optionLow":155,"bid":174.3,"ask":175.6,"last":155.3,"theta":-1.908,"vega":8.005,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":0,"ivRaw":12.44,"delta":0.619,"gamma":0.001,"optionHigh":150.2,"optionLow":147.3,"bid":167.1,"ask":168.3,"last":147.3,"theta":-1.904,"vega":8.095,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.364,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.5,"ask":164.8,"last":149.26,"theta":-1.901,"vega":8.136,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":12.302,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":161.2,"last":120.94,"theta":-1.899,"vega":8.177,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":12.153,"delta":0.591,"gamma":0.002,"optionHigh":145,"optionLow":145,"bid":153,"ask":154.3,"last":145,"theta":-1.89,"vega":8.25,"contractSymbol":"SPXW 260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"call","volume":26,"oi":0,"ivRaw":12.014,"delta":0.576,"gamma":0.002,"optionHigh":149.51,"optionLow":131.36,"bid":146,"ask":147.4,"last":149.51,"theta":-1.88,"vega":8.315,"contractSymbol":"SPXW 260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":11.865,"delta":0.562,"gamma":0.002,"optionHigh":129,"optionLow":128.7,"bid":139.4,"ask":140.7,"last":129,"theta":-1.867,"vega":8.37,"contractSymbol":"SPXW 260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":11.722,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.8,"ask":134.1,"last":105,"theta":-1.851,"vega":8.413,"contractSymbol":"SPXW 260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"call","volume":10,"oi":0,"ivRaw":11.644,"delta":0.538,"gamma":0.002,"optionHigh":130.88,"optionLow":130.88,"bid":129.6,"ask":130.9,"last":130.88,"theta":-1.841,"vega":8.431,"contractSymbol":"SPXW 260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":11.573,"delta":0.53,"gamma":0.002,"optionHigh":126.3,"optionLow":117.8,"bid":126.4,"ask":127.7,"last":126.3,"theta":-1.832,"vega":8.445,"contractSymbol":"SPXW 260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":11.427,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.1,"ask":121.4,"last":85.3,"theta":-1.811,"vega":8.464,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":0,"ivRaw":11.282,"delta":0.497,"gamma":0.002,"optionHigh":115.4,"optionLow":102.47,"bid":113.9,"ask":115.2,"last":115.4,"theta":-1.786,"vega":8.469,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":11.128,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108,"ask":109.2,"last":75.8,"theta":-1.757,"vega":8.458,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.566,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.1,"ask":103.4,"last":71.3,"theta":-2.112,"vega":8.448,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.497,"delta":0.466,"gamma":0.001,"optionHigh":91.7,"optionLow":91.7,"bid":99.3,"ask":100.5,"last":91.7,"theta":-2.097,"vega":8.437,"contractSymbol":"SPXW 260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.43,"delta":0.458,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.5,"ask":97.7,"last":0,"theta":-2.082,"vega":8.422,"contractSymbol":"SPXW 260804C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":13.164,"delta":0.429,"gamma":0.001,"optionHigh":88.6,"optionLow":78.84,"bid":85.7,"ask":86.9,"last":88.6,"theta":-2.015,"vega":8.333,"contractSymbol":"SPXW 260804C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":12.851,"delta":0.392,"gamma":0.001,"optionHigh":74.59,"optionLow":74.59,"bid":73.2,"ask":74.4,"last":74.59,"theta":-1.92,"vega":8.153,"contractSymbol":"SPXW 260804C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":12.549,"delta":0.354,"gamma":0.001,"optionHigh":64.3,"optionLow":54.8,"bid":61.8,"ask":63,"last":64.3,"theta":-1.809,"vega":7.891,"contractSymbol":"SPXW 260804C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"call","volume":24,"oi":0,"ivRaw":12.277,"delta":0.316,"gamma":0.001,"optionHigh":52.89,"optionLow":50.5,"bid":51.7,"ask":52.8,"last":52.89,"theta":-1.688,"vega":7.549,"contractSymbol":"SPXW 260804C07675000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.664,"delta":0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.6,"ask":178.8,"last":0,"theta":-1.89,"vega":8.16,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.528,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171.6,"last":137.29,"theta":-1.887,"vega":8.248,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":12.453,"delta":0.61,"gamma":0.001,"optionHigh":156.9,"optionLow":156.9,"bid":166.8,"ask":168.1,"last":156.9,"theta":-1.883,"vega":8.288,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"call","volume":16,"oi":0,"ivRaw":12.381,"delta":0.603,"gamma":0.001,"optionHigh":157.84,"optionLow":149.3,"bid":163.3,"ask":164.5,"last":157.84,"theta":-1.88,"vega":8.327,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"call","volume":12,"oi":0,"ivRaw":12.241,"delta":0.589,"gamma":0.001,"optionHigh":147.5,"optionLow":146.9,"bid":156.3,"ask":157.6,"last":146.9,"theta":-1.872,"vega":8.4,"contractSymbol":"SPXW 260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"call","volume":7,"oi":0,"ivRaw":12.097,"delta":0.575,"gamma":0.002,"optionHigh":152.78,"optionLow":138.2,"bid":149.5,"ask":150.7,"last":152.78,"theta":-1.861,"vega":8.463,"contractSymbol":"SPXW 260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"call","volume":9,"oi":0,"ivRaw":11.955,"delta":0.561,"gamma":0.002,"optionHigh":136.52,"optionLow":129.45,"bid":142.6,"ask":144,"last":136.52,"theta":-1.848,"vega":8.516,"contractSymbol":"SPXW 260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"call","volume":7,"oi":0,"ivRaw":11.813,"delta":0.546,"gamma":0.002,"optionHigh":139.1,"optionLow":122.76,"bid":136.2,"ask":137.4,"last":135.93,"theta":-1.833,"vega":8.559,"contractSymbol":"SPXW 260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":11.742,"delta":0.538,"gamma":0.002,"optionHigh":121.82,"optionLow":121.82,"bid":132.9,"ask":134.2,"last":121.82,"theta":-1.824,"vega":8.576,"contractSymbol":"SPXW 260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"call","volume":16,"oi":0,"ivRaw":11.666,"delta":0.53,"gamma":0.002,"optionHigh":129.1,"optionLow":118.4,"bid":129.7,"ask":131,"last":129.1,"theta":-1.815,"vega":8.59,"contractSymbol":"SPXW 260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"call","volume":83,"oi":0,"ivRaw":11.522,"delta":0.514,"gamma":0.002,"optionHigh":126.36,"optionLow":112.15,"bid":123.4,"ask":124.7,"last":122.5,"theta":-1.794,"vega":8.609,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"call","volume":34,"oi":0,"ivRaw":11.385,"delta":0.498,"gamma":0.002,"optionHigh":120.68,"optionLow":102.9,"bid":117.3,"ask":118.6,"last":120.68,"theta":-1.771,"vega":8.614,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":11.228,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":112.6,"last":109.45,"theta":-1.742,"vega":8.605,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.652,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.9,"last":69.5,"theta":-2.085,"vega":8.584,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"call","volume":13,"oi":0,"ivRaw":13.318,"delta":0.432,"gamma":0.001,"optionHigh":87,"optionLow":75.8,"bid":88.9,"ask":90.2,"last":87,"theta":-2.006,"vega":8.486,"contractSymbol":"SPXW 260805C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"call","volume":3,"oi":0,"ivRaw":13.012,"delta":0.395,"gamma":0.001,"optionHigh":74.33,"optionLow":67.58,"bid":76.4,"ask":77.6,"last":74.33,"theta":-1.916,"vega":8.315,"contractSymbol":"SPXW 260805C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"call","volume":16,"oi":0,"ivRaw":12.716,"delta":0.359,"gamma":0.001,"optionHigh":65.88,"optionLow":58.7,"bid":64.9,"ask":66.1,"last":65.88,"theta":-1.811,"vega":8.064,"contractSymbol":"SPXW 260805C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"call","volume":39,"oi":0,"ivRaw":12.447,"delta":0.322,"gamma":0.001,"optionHigh":53.7,"optionLow":49,"bid":54.6,"ask":55.8,"last":53.7,"theta":-1.696,"vega":7.737,"contractSymbol":"SPXW 260805C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"call","volume":13,"oi":0,"ivRaw":12.191,"delta":0.286,"gamma":0.001,"optionHigh":46.1,"optionLow":37.45,"bid":45.4,"ask":46.6,"last":46.06,"theta":-1.569,"vega":7.335,"contractSymbol":"SPXW 260805C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"call","volume":3,"oi":0,"ivRaw":11.96,"delta":0.251,"gamma":0.001,"optionHigh":38.8,"optionLow":30.6,"bid":37.4,"ask":38.5,"last":38.8,"theta":-1.437,"vega":6.867,"contractSymbol":"SPXW 260805C07725000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.753,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.9,"ask":182.1,"last":0,"theta":-1.875,"vega":8.313,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.613,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.7,"ask":175,"last":0,"theta":-1.87,"vega":8.398,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"call","volume":132,"oi":0,"ivRaw":12.542,"delta":0.608,"gamma":0.001,"optionHigh":154.36,"optionLow":154.33,"bid":170,"ask":171.4,"last":154.36,"theta":-1.867,"vega":8.438,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.47,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.6,"ask":167.9,"last":0,"theta":-1.863,"vega":8.476,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.33,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.7,"ask":160.9,"last":0,"theta":-1.855,"vega":8.546,"contractSymbol":"SPXW 260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"call","volume":13,"oi":0,"ivRaw":12.192,"delta":0.574,"gamma":0.001,"optionHigh":152.75,"optionLow":137.94,"bid":152.8,"ask":154.1,"last":152.75,"theta":-1.845,"vega":8.608,"contractSymbol":"SPXW 260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.05,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":147.4,"last":0,"theta":-1.832,"vega":8.661,"contractSymbol":"SPXW 260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":0,"ivRaw":11.91,"delta":0.545,"gamma":0.002,"optionHigh":128.67,"optionLow":125.47,"bid":139.5,"ask":140.8,"last":128.67,"theta":-1.817,"vega":8.703,"contractSymbol":"SPXW 260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"call","volume":3,"oi":0,"ivRaw":11.833,"delta":0.538,"gamma":0.002,"optionHigh":134.77,"optionLow":134.77,"bid":136.3,"ask":137.6,"last":134.77,"theta":-1.808,"vega":8.719,"contractSymbol":"SPXW 260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.764,"delta":0.53,"gamma":0.002,"optionHigh":125.5,"optionLow":125.3,"bid":133.1,"ask":134.4,"last":125.4,"theta":-1.799,"vega":8.733,"contractSymbol":"SPXW 260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"call","volume":25,"oi":0,"ivRaw":11.628,"delta":0.515,"gamma":0.002,"optionHigh":124.46,"optionLow":122.87,"bid":126.8,"ask":128.1,"last":124.46,"theta":-1.78,"vega":8.752,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"call","volume":15,"oi":0,"ivRaw":11.482,"delta":0.499,"gamma":0.002,"optionHigh":124.08,"optionLow":116.5,"bid":120.5,"ask":121.9,"last":123.9,"theta":-1.756,"vega":8.757,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":13.8,"delta":0.469,"gamma":0.001,"optionHigh":109,"optionLow":93.37,"bid":105.9,"ask":107.2,"last":109,"theta":-2.073,"vega":8.729,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"call","volume":9,"oi":0,"ivRaw":13.476,"delta":0.434,"gamma":0.001,"optionHigh":90.9,"optionLow":87.4,"bid":92.2,"ask":93.5,"last":87.4,"theta":-1.998,"vega":8.636,"contractSymbol":"SPXW 260806C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":13.171,"delta":0.399,"gamma":0.001,"optionHigh":75.33,"optionLow":75.33,"bid":79.6,"ask":80.8,"last":75.33,"theta":-1.911,"vega":8.473,"contractSymbol":"SPXW 260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"call","volume":2,"oi":0,"ivRaw":12.879,"delta":0.363,"gamma":0.001,"optionHigh":69.28,"optionLow":64.23,"bid":68,"ask":69.2,"last":69.28,"theta":-1.811,"vega":8.234,"contractSymbol":"SPXW 260806C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"call","volume":282,"oi":0,"ivRaw":12.618,"delta":0.327,"gamma":0.001,"optionHigh":59.8,"optionLow":55.49,"bid":57.6,"ask":58.8,"last":58.83,"theta":-1.703,"vega":7.921,"contractSymbol":"SPXW 260806C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"call","volume":37,"oi":0,"ivRaw":12.36,"delta":0.292,"gamma":0.001,"optionHigh":48.45,"optionLow":40.7,"bid":48.2,"ask":49.4,"last":47.11,"theta":-1.582,"vega":7.534,"contractSymbol":"SPXW 260806C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"call","volume":15,"oi":0,"ivRaw":12.13,"delta":0.258,"gamma":0.001,"optionHigh":41.8,"optionLow":33.5,"bid":40,"ask":41.1,"last":41.5,"theta":-1.455,"vega":7.082,"contractSymbol":"SPXW 260806C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":11.918,"delta":0.225,"gamma":0.001,"optionHigh":34.6,"optionLow":34.6,"bid":32.8,"ask":33.9,"last":34.6,"theta":-1.323,"vega":6.575,"contractSymbol":"SPXW 260806C07750000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.515,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.7,"ask":165.9,"last":151.1,"theta":-1.882,"vega":8.684,"contractSymbol":"SPXW 260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.44,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.3,"ask":162.5,"last":0,"theta":-1.876,"vega":8.715,"contractSymbol":"SPXW 260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"call","volume":37,"oi":0,"ivRaw":12.373,"delta":0.575,"gamma":0.001,"optionHigh":158.83,"optionLow":139,"bid":157.9,"ask":159.1,"last":158.41,"theta":-1.871,"vega":8.745,"contractSymbol":"SPXW 260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":12.303,"delta":0.568,"gamma":0.001,"optionHigh":145.62,"optionLow":145.62,"bid":154.5,"ask":155.7,"last":145.62,"theta":-1.865,"vega":8.772,"contractSymbol":"SPXW 260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.229,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.1,"ask":152.4,"last":122.93,"theta":-1.857,"vega":8.797,"contractSymbol":"SPXW 260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.162,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.8,"ask":149.1,"last":0,"theta":-1.851,"vega":8.82,"contractSymbol":"SPXW 260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"call","volume":41,"oi":0,"ivRaw":12.092,"delta":0.547,"gamma":0.001,"optionHigh":146.3,"optionLow":131.47,"bid":144.6,"ask":145.8,"last":146.3,"theta":-1.843,"vega":8.84,"contractSymbol":"SPXW 260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":0,"ivRaw":12.029,"delta":0.54,"gamma":0.001,"optionHigh":144.96,"optionLow":127.88,"bid":141.3,"ask":142.5,"last":144.96,"theta":-1.835,"vega":8.857,"contractSymbol":"SPXW 260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":0,"ivRaw":11.956,"delta":0.532,"gamma":0.001,"optionHigh":136,"optionLow":125.34,"bid":138.1,"ask":139.3,"last":135.64,"theta":-1.826,"vega":8.872,"contractSymbol":"SPXW 260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":11.879,"delta":0.525,"gamma":0.002,"optionHigh":131.84,"optionLow":130.61,"bid":134.9,"ask":136.2,"last":130.61,"theta":-1.815,"vega":8.883,"contractSymbol":"SPXW 260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"call","volume":11,"oi":0,"ivRaw":11.818,"delta":0.517,"gamma":0.002,"optionHigh":134.47,"optionLow":121.25,"bid":131.8,"ask":133,"last":134.47,"theta":-1.806,"vega":8.892,"contractSymbol":"SPXW 260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"call","volume":7,"oi":0,"ivRaw":11.745,"delta":0.51,"gamma":0.002,"optionHigh":130.37,"optionLow":121.23,"bid":128.7,"ask":129.9,"last":130.37,"theta":-1.795,"vega":8.898,"contractSymbol":"SPXW 260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"call","volume":51,"oi":0,"ivRaw":11.678,"delta":0.502,"gamma":0.002,"optionHigh":128.44,"optionLow":110.98,"bid":125.6,"ask":126.9,"last":123.77,"theta":-1.784,"vega":8.9,"contractSymbol":"SPXW 260807C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"call","volume":5,"oi":0,"ivRaw":11.529,"delta":0.486,"gamma":0.002,"optionHigh":122.17,"optionLow":115.3,"bid":119.6,"ask":120.8,"last":122.17,"theta":-1.757,"vega":8.894,"contractSymbol":"SPXW 260807C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"call","volume":24,"oi":0,"ivRaw":11.389,"delta":0.47,"gamma":0.002,"optionHigh":115.77,"optionLow":104.82,"bid":113.7,"ask":114.9,"last":115.77,"theta":-1.729,"vega":8.875,"contractSymbol":"SPXW 260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"call","volume":25,"oi":0,"ivRaw":14.038,"delta":0.473,"gamma":0.001,"optionHigh":114.03,"optionLow":97.28,"bid":110.8,"ask":112.1,"last":114.03,"theta":-2.101,"vega":8.878,"contractSymbol":"SPXW 260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.972,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108,"ask":109.2,"last":112.76,"theta":-2.087,"vega":8.867,"contractSymbol":"SPXW 260807C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.845,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.7,"last":73.9,"theta":-2.059,"vega":8.836,"contractSymbol":"SPXW 260807C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":0,"ivRaw":13.714,"delta":0.439,"gamma":0.001,"optionHigh":100.15,"optionLow":82.66,"bid":97,"ask":98.2,"last":99.95,"theta":-2.028,"vega":8.795,"contractSymbol":"SPXW 260807C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"call","volume":7,"oi":0,"ivRaw":13.595,"delta":0.426,"gamma":0.001,"optionHigh":94.15,"optionLow":93.32,"bid":91.8,"ask":93,"last":93.32,"theta":-1.996,"vega":8.743,"contractSymbol":"SPXW 260807C07610000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.701,"delta":0.773,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":312.3,"ask":319.4,"last":0,"theta":-1.64,"vega":7.04,"contractSymbol":"SPXW 260810C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.385,"delta":0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":291.4,"ask":298.3,"last":0,"theta":-1.671,"vega":7.357,"contractSymbol":"SPXW 260810C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.056,"delta":0.734,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":271,"ask":277.7,"last":0,"theta":-1.696,"vega":7.668,"contractSymbol":"SPXW 260810C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.748,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.8,"ask":257.3,"last":0,"theta":-1.719,"vega":7.976,"contractSymbol":"SPXW 260810C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":13.417,"delta":0.687,"gamma":0.001,"optionHigh":226.8,"optionLow":226.8,"bid":231.3,"ask":237.7,"last":226.8,"theta":-1.734,"vega":8.268,"contractSymbol":"SPXW 260810C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"call","volume":5,"oi":0,"ivRaw":13.086,"delta":0.661,"gamma":0.001,"optionHigh":211.6,"optionLow":211.6,"bid":215,"ask":216.2,"last":211.6,"theta":-1.741,"vega":8.541,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.757,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.4,"ask":197.7,"last":154.28,"theta":-1.741,"vega":8.787,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.419,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.5,"ask":179.8,"last":154.13,"theta":-1.73,"vega":8.997,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":12.084,"delta":0.571,"gamma":0.001,"optionHigh":161.86,"optionLow":161.86,"bid":161.2,"ask":162.5,"last":161.86,"theta":-1.709,"vega":9.162,"contractSymbol":"SPXW 260810C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"call","volume":11,"oi":0,"ivRaw":11.743,"delta":0.536,"gamma":0.001,"optionHigh":140.73,"optionLow":131.23,"bid":144.7,"ask":146,"last":140.4,"theta":-1.675,"vega":9.269,"contractSymbol":"SPXW 260810C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"call","volume":18,"oi":0,"ivRaw":11.403,"delta":0.499,"gamma":0.002,"optionHigh":132.5,"optionLow":112.77,"bid":129.1,"ask":130.4,"last":130.32,"theta":-1.629,"vega":9.306,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"call","volume":10,"oi":0,"ivRaw":13.908,"delta":0.471,"gamma":0.001,"optionHigh":115.61,"optionLow":105.5,"bid":114.3,"ask":115.6,"last":115.61,"theta":-1.954,"vega":9.281,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"call","volume":13,"oi":0,"ivRaw":13.59,"delta":0.439,"gamma":0.001,"optionHigh":103.55,"optionLow":93.26,"bid":100.3,"ask":101.8,"last":103.4,"theta":-1.888,"vega":9.196,"contractSymbol":"SPXW 260810C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":13.3,"delta":0.406,"gamma":0.001,"optionHigh":80.08,"optionLow":80.08,"bid":87.6,"ask":88.9,"last":80.08,"theta":-1.814,"vega":9.046,"contractSymbol":"SPXW 260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"call","volume":16,"oi":0,"ivRaw":13.021,"delta":0.373,"gamma":0.001,"optionHigh":73.5,"optionLow":68.9,"bid":75.8,"ask":77,"last":71.47,"theta":-1.729,"vega":8.826,"contractSymbol":"SPXW 260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"call","volume":5,"oi":0,"ivRaw":12.76,"delta":0.339,"gamma":0.001,"optionHigh":65.85,"optionLow":60.62,"bid":65,"ask":66.2,"last":65.85,"theta":-1.635,"vega":8.536,"contractSymbol":"SPXW 260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"call","volume":11,"oi":0,"ivRaw":12.521,"delta":0.306,"gamma":0.001,"optionHigh":56.86,"optionLow":49.89,"bid":55.3,"ask":56.5,"last":56.86,"theta":-1.534,"vega":8.179,"contractSymbol":"SPXW 260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"call","volume":5,"oi":0,"ivRaw":12.29,"delta":0.273,"gamma":0.001,"optionHigh":46.6,"optionLow":46.6,"bid":46.6,"ask":47.7,"last":46.6,"theta":-1.424,"vega":7.755,"contractSymbol":"SPXW 260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":12.081,"delta":0.242,"gamma":0.001,"optionHigh":34.89,"optionLow":33.54,"bid":38.9,"ask":40,"last":34.3,"theta":-1.31,"vega":7.277,"contractSymbol":"SPXW 260810C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"call","volume":8,"oi":0,"ivRaw":11.894,"delta":0.212,"gamma":0.001,"optionHigh":33.02,"optionLow":31.1,"bid":32.2,"ask":33.3,"last":33.02,"theta":-1.194,"vega":6.754,"contractSymbol":"SPXW 260810C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.758,"delta":0.769,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":314.9,"ask":322,"last":0,"theta":-1.633,"vega":7.207,"contractSymbol":"SPXW 260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.436,"delta":0.751,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":294.1,"ask":301,"last":0,"theta":-1.66,"vega":7.519,"contractSymbol":"SPXW 260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.12,"delta":0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":273.7,"ask":280.5,"last":0,"theta":-1.685,"vega":7.829,"contractSymbol":"SPXW 260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.8,"delta":0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":253.8,"ask":260.3,"last":0,"theta":-1.705,"vega":8.131,"contractSymbol":"SPXW 260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.477,"delta":0.684,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234.1,"ask":240.6,"last":0,"theta":-1.719,"vega":8.419,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.154,"delta":0.659,"gamma":0.001,"optionHigh":215.72,"optionLow":215.72,"bid":217.8,"ask":219.1,"last":215.72,"theta":-1.726,"vega":8.688,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.817,"delta":0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.3,"ask":200.6,"last":0,"theta":-1.724,"vega":8.929,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.484,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.4,"ask":182.7,"last":145.4,"theta":-1.713,"vega":9.136,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.149,"delta":0.569,"gamma":0.001,"optionHigh":163.05,"optionLow":163.05,"bid":164.1,"ask":165.5,"last":163.05,"theta":-1.691,"vega":9.297,"contractSymbol":"SPXW 260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"call","volume":14,"oi":0,"ivRaw":11.82,"delta":0.535,"gamma":0.001,"optionHigh":145.89,"optionLow":132.2,"bid":147.7,"ask":149,"last":145.89,"theta":-1.66,"vega":9.402,"contractSymbol":"SPXW 260811C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":11.479,"delta":0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":133.3,"last":98.59,"theta":-1.614,"vega":9.438,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.024,"delta":0.472,"gamma":0.001,"optionHigh":113.71,"optionLow":113.71,"bid":117.2,"ask":118.5,"last":113.71,"theta":-1.94,"vega":9.415,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":13.718,"delta":0.441,"gamma":0.001,"optionHigh":102.9,"optionLow":102.3,"bid":103.3,"ask":104.7,"last":102.9,"theta":-1.878,"vega":9.333,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":13.422,"delta":0.409,"gamma":0.001,"optionHigh":89.16,"optionLow":87.47,"bid":90.4,"ask":91.7,"last":89.16,"theta":-1.805,"vega":9.188,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.148,"delta":0.376,"gamma":0.001,"optionHigh":71.3,"optionLow":71.3,"bid":78.5,"ask":79.8,"last":71.3,"theta":-1.724,"vega":8.976,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.888,"delta":0.343,"gamma":0.001,"optionHigh":65,"optionLow":65,"bid":67.6,"ask":68.9,"last":65,"theta":-1.634,"vega":8.696,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.648,"delta":0.31,"gamma":0.001,"optionHigh":57.35,"optionLow":57.35,"bid":57.8,"ask":59,"last":57.35,"theta":-1.536,"vega":8.349,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":12.423,"delta":0.278,"gamma":0.001,"optionHigh":46.47,"optionLow":43.08,"bid":49,"ask":50.1,"last":46.47,"theta":-1.431,"vega":7.939,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":12.209,"delta":0.247,"gamma":0.001,"optionHigh":39.07,"optionLow":35.92,"bid":41.1,"ask":42.2,"last":39.07,"theta":-1.321,"vega":7.472,"contractSymbol":"SPXW 260811C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.018,"delta":0.218,"gamma":0.001,"optionHigh":29.77,"optionLow":29.77,"bid":34.2,"ask":35.3,"last":29.77,"theta":-1.208,"vega":6.96,"contractSymbol":"SPXW 260811C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.872,"delta":0.765,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":310.4,"ask":334.4,"last":0,"theta":-1.636,"vega":7.384,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.561,"delta":0.746,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":289.6,"ask":313.6,"last":0,"theta":-1.663,"vega":7.693,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.243,"delta":0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.2,"ask":293.2,"last":0,"theta":-1.686,"vega":7.997,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"call","volume":3,"oi":0,"ivRaw":13.922,"delta":0.704,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.2,"ask":273.2,"last":0,"theta":-1.703,"vega":8.293,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.604,"delta":0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.4,"ask":241.7,"last":0,"theta":-1.716,"vega":8.575,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"call","volume":25,"oi":0,"ivRaw":13.289,"delta":0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.4,"ask":222.7,"last":0,"theta":-1.723,"vega":8.838,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.959,"delta":0.628,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.9,"ask":204.2,"last":0,"theta":-1.72,"vega":9.073,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.629,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.1,"ask":186.4,"last":0,"theta":-1.708,"vega":9.274,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.304,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.9,"ask":169.2,"last":0,"theta":-1.688,"vega":9.431,"contractSymbol":"SPXW 260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.971,"delta":0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.4,"ask":152.8,"last":0,"theta":-1.656,"vega":9.533,"contractSymbol":"SPXW 260812C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.634,"delta":0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.8,"ask":137.1,"last":0,"theta":-1.611,"vega":9.569,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.228,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121,"ask":122.3,"last":0,"theta":-1.94,"vega":9.547,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"call","volume":10,"oi":0,"ivRaw":13.925,"delta":0.443,"gamma":0.001,"optionHigh":100.2,"optionLow":99.5,"bid":107.1,"ask":108.4,"last":99.6,"theta":-1.88,"vega":9.47,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.631,"delta":0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":95.4,"last":0,"theta":-1.81,"vega":9.332,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.361,"delta":0.38,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":83.4,"last":0,"theta":-1.733,"vega":9.131,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.106,"delta":0.348,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.1,"ask":72.4,"last":0,"theta":-1.647,"vega":8.864,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"call","volume":14,"oi":0,"ivRaw":12.862,"delta":0.316,"gamma":0.001,"optionHigh":57.9,"optionLow":53.67,"bid":61.1,"ask":62.3,"last":57.9,"theta":-1.552,"vega":8.532,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.641,"delta":0.285,"gamma":0.001,"optionHigh":49.65,"optionLow":49.3,"bid":52.1,"ask":53.3,"last":49.65,"theta":-1.452,"vega":8.14,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"call","volume":79,"oi":0,"ivRaw":12.428,"delta":0.255,"gamma":0.001,"optionHigh":46,"optionLow":42,"bid":44,"ask":45.2,"last":43.1,"theta":-1.346,"vega":7.691,"contractSymbol":"SPXW 260812C07750000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"call","volume":96,"oi":0,"ivRaw":12.075,"delta":0.198,"gamma":0.001,"optionHigh":32.1,"optionLow":28.6,"bid":30.9,"ask":31.8,"last":30.2,"theta":-1.129,"vega":6.673,"contractSymbol":"SPXW 260812C07800000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.966,"delta":0.614,"gamma":0.001,"optionHigh":182.18,"optionLow":182.18,"bid":202,"ask":203.3,"last":182.18,"theta":-1.695,"vega":9.425,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.841,"delta":0.603,"gamma":0.001,"optionHigh":189.77,"optionLow":189.77,"bid":194.9,"ask":196.2,"last":189.77,"theta":-1.691,"vega":9.502,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.765,"delta":0.597,"gamma":0.001,"optionHigh":186.32,"optionLow":186.32,"bid":191.4,"ask":192.7,"last":186.32,"theta":-1.686,"vega":9.537,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"call","volume":66,"oi":0,"ivRaw":12.706,"delta":0.591,"gamma":0.001,"optionHigh":186.32,"optionLow":180.13,"bid":187.9,"ask":189.2,"last":181.09,"theta":-1.683,"vega":9.571,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.58,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181,"ask":182.3,"last":161.35,"theta":-1.676,"vega":9.634,"contractSymbol":"SPXW 260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"call","volume":7,"oi":0,"ivRaw":12.442,"delta":0.567,"gamma":0.001,"optionHigh":173.8,"optionLow":169.8,"bid":174.2,"ask":175.5,"last":173.8,"theta":-1.665,"vega":9.689,"contractSymbol":"SPXW 260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.317,"delta":0.554,"gamma":0.001,"optionHigh":167.5,"optionLow":167.5,"bid":167.6,"ask":168.8,"last":167.5,"theta":-1.655,"vega":9.736,"contractSymbol":"SPXW 260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.185,"delta":0.541,"gamma":0.001,"optionHigh":152.7,"optionLow":152.7,"bid":161,"ask":162.3,"last":152.7,"theta":-1.642,"vega":9.773,"contractSymbol":"SPXW 260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":12.114,"delta":0.535,"gamma":0.001,"optionHigh":158.17,"optionLow":148.23,"bid":157.8,"ask":159,"last":158.17,"theta":-1.634,"vega":9.789,"contractSymbol":"SPXW 260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"call","volume":9,"oi":0,"ivRaw":12.051,"delta":0.528,"gamma":0.001,"optionHigh":155.09,"optionLow":144.21,"bid":154.6,"ask":155.9,"last":155.09,"theta":-1.626,"vega":9.801,"contractSymbol":"SPXW 260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.921,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.1,"ask":149.5,"last":123.1,"theta":-1.611,"vega":9.819,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"call","volume":73,"oi":0,"ivRaw":11.781,"delta":0.501,"gamma":0.001,"optionHigh":142.82,"optionLow":130.91,"bid":142.1,"ask":143.3,"last":142.82,"theta":-1.591,"vega":9.825,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"call","volume":130,"oi":0,"ivRaw":11.649,"delta":0.487,"gamma":0.001,"optionHigh":125.84,"optionLow":125.74,"bid":136,"ask":137.3,"last":125.79,"theta":-1.57,"vega":9.819,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":11.516,"delta":0.473,"gamma":0.001,"optionHigh":130.87,"optionLow":117.13,"bid":130.1,"ask":131.4,"last":130.87,"theta":-1.548,"vega":9.801,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":14.464,"delta":0.476,"gamma":0.001,"optionHigh":126.54,"optionLow":117.48,"bid":127.2,"ask":128.4,"last":126.54,"theta":-1.923,"vega":9.807,"contractSymbol":"SPXW 260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":14.405,"delta":0.47,"gamma":0.001,"optionHigh":125.7,"optionLow":114.68,"bid":124.3,"ask":125.6,"last":125.7,"theta":-1.913,"vega":9.797,"contractSymbol":"SPXW 260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":14.288,"delta":0.459,"gamma":0.001,"optionHigh":120.35,"optionLow":120.35,"bid":118.7,"ask":120,"last":120.35,"theta":-1.891,"vega":9.771,"contractSymbol":"SPXW 260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"call","volume":10,"oi":0,"ivRaw":14.164,"delta":0.447,"gamma":0.001,"optionHigh":113.89,"optionLow":104.53,"bid":113.2,"ask":114.4,"last":113.89,"theta":-1.866,"vega":9.736,"contractSymbol":"SPXW 260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":14.048,"delta":0.435,"gamma":0.001,"optionHigh":107.67,"optionLow":94.72,"bid":107.8,"ask":109.1,"last":107.67,"theta":-1.842,"vega":9.693,"contractSymbol":"SPXW 260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"call","volume":18,"oi":0,"ivRaw":13.934,"delta":0.423,"gamma":0.001,"optionHigh":102.52,"optionLow":91.99,"bid":102.6,"ask":103.9,"last":102.52,"theta":-1.815,"vega":9.639,"contractSymbol":"SPXW 260814C07620000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"put","volume":33756,"oi":0,"ivRaw":32.105,"delta":-0.004,"gamma":0.001,"optionHigh":11.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260706P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"put","volume":31134,"oi":0,"ivRaw":29.075,"delta":-0.005,"gamma":0.001,"optionHigh":13.52,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260706P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"put","volume":85907,"oi":0,"ivRaw":26.016,"delta":-0.005,"gamma":0.001,"optionHigh":15.7,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260706P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"put","volume":44400,"oi":0,"ivRaw":22.875,"delta":-0.006,"gamma":0.001,"optionHigh":18.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260706P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"put","volume":65558,"oi":0,"ivRaw":19.762,"delta":-0.007,"gamma":0.002,"optionHigh":20.5,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260706P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"put","volume":73842,"oi":0,"ivRaw":16.64,"delta":-0.008,"gamma":0.002,"optionHigh":23.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260706P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"put","volume":108844,"oi":0,"ivRaw":13.356,"delta":-0.01,"gamma":0.003,"optionHigh":26.65,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260706P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"put","volume":110256,"oi":0,"ivRaw":10.007,"delta":-0.013,"gamma":0.006,"optionHigh":29.65,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.019,"contractSymbol":"SPXW 260706P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"put","volume":123366,"oi":0,"ivRaw":6.512,"delta":-0.018,"gamma":0.012,"optionHigh":33.69,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.026,"contractSymbol":"SPXW 260706P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"put","volume":124952,"oi":0,"ivRaw":2.747,"delta":-0.04,"gamma":0.055,"optionHigh":37.45,"optionLow":0.05,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.049,"contractSymbol":"SPXW 260706P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"put","volume":117737,"oi":0,"ivRaw":3.018,"delta":-0.906,"gamma":0.097,"optionHigh":40.71,"optionLow":0.45,"bid":2.1,"ask":2.55,"last":2.25,"theta":0.229,"vega":0.095,"contractSymbol":"SPXW 260706P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"put","volume":75656,"oi":0,"ivRaw":6.169,"delta":-0.981,"gamma":0.013,"optionHigh":46.2,"optionLow":1.3,"bid":7.1,"ask":7.7,"last":7.8,"theta":0.279,"vega":0.027,"contractSymbol":"SPXW 260706P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"put","volume":45492,"oi":0,"ivRaw":9.672,"delta":-0.987,"gamma":0.006,"optionHigh":50.9,"optionLow":3.3,"bid":12,"ask":13.8,"last":12.6,"theta":0.279,"vega":0.019,"contractSymbol":"SPXW 260706P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"put","volume":10597,"oi":0,"ivRaw":13.017,"delta":-0.99,"gamma":0.004,"optionHigh":53.7,"optionLow":6.49,"bid":16.9,"ask":18.8,"last":18.5,"theta":0.279,"vega":0.015,"contractSymbol":"SPXW 260706P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"put","volume":8085,"oi":0,"ivRaw":16.287,"delta":-0.992,"gamma":0.002,"optionHigh":56.6,"optionLow":10.37,"bid":22,"ask":23.8,"last":23.5,"theta":0.279,"vega":0.013,"contractSymbol":"SPXW 260706P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"put","volume":1927,"oi":0,"ivRaw":19.397,"delta":-0.993,"gamma":0.002,"optionHigh":62.2,"optionLow":14.97,"bid":26.9,"ask":28.8,"last":27.3,"theta":0.279,"vega":0.011,"contractSymbol":"SPXW 260706P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"put","volume":1842,"oi":0,"ivRaw":22.489,"delta":-0.994,"gamma":0.001,"optionHigh":66.21,"optionLow":19.82,"bid":31.9,"ask":33.8,"last":34.48,"theta":0.28,"vega":0.01,"contractSymbol":"SPXW 260706P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"put","volume":1006,"oi":0,"ivRaw":25.601,"delta":-0.995,"gamma":0.001,"optionHigh":70.9,"optionLow":25,"bid":37.1,"ask":38.8,"last":37.3,"theta":0.279,"vega":0.009,"contractSymbol":"SPXW 260706P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"put","volume":408,"oi":0,"ivRaw":28.629,"delta":-0.995,"gamma":0.001,"optionHigh":70.72,"optionLow":29.8,"bid":42.1,"ask":43.8,"last":42.9,"theta":0.279,"vega":0.008,"contractSymbol":"SPXW 260706P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"put","volume":132,"oi":0,"ivRaw":31.624,"delta":-0.996,"gamma":0.001,"optionHigh":74.92,"optionLow":35,"bid":46.9,"ask":48.8,"last":46.33,"theta":0.279,"vega":0.007,"contractSymbol":"SPXW 260706P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"put","volume":3332,"oi":0,"ivRaw":12.601,"delta":-0.125,"gamma":0.004,"optionHigh":20,"optionLow":2.7,"bid":2.85,"ask":3.1,"last":2.87,"theta":-2.971,"vega":0.78,"contractSymbol":"SPXW 260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"put","volume":2901,"oi":0,"ivRaw":12.295,"delta":-0.142,"gamma":0.005,"optionHigh":20.8,"optionLow":3.08,"bid":3.3,"ask":3.5,"last":3.3,"theta":-3.397,"vega":0.852,"contractSymbol":"SPXW 260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"put","volume":10491,"oi":0,"ivRaw":12.049,"delta":-0.163,"gamma":0.005,"optionHigh":23.5,"optionLow":3.5,"bid":3.8,"ask":4.1,"last":3.8,"theta":-3.95,"vega":0.933,"contractSymbol":"SPXW 260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"put","volume":3779,"oi":0,"ivRaw":11.662,"delta":-0.184,"gamma":0.006,"optionHigh":25.5,"optionLow":4,"bid":4.3,"ask":4.6,"last":4.28,"theta":-4.447,"vega":1.008,"contractSymbol":"SPXW 260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"put","volume":3729,"oi":0,"ivRaw":11.383,"delta":-0.211,"gamma":0.007,"optionHigh":27.9,"optionLow":4.6,"bid":5,"ask":5.3,"last":4.88,"theta":-5.147,"vega":1.092,"contractSymbol":"SPXW 260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"put","volume":3912,"oi":0,"ivRaw":11.176,"delta":-0.242,"gamma":0.007,"optionHigh":30.3,"optionLow":5.25,"bid":5.9,"ask":6.2,"last":5.82,"theta":-6.05,"vega":1.181,"contractSymbol":"SPXW 260707P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"put","volume":6735,"oi":0,"ivRaw":10.851,"delta":-0.275,"gamma":0.008,"optionHigh":33,"optionLow":6.04,"bid":6.8,"ask":7.1,"last":6.6,"theta":-6.95,"vega":1.262,"contractSymbol":"SPXW 260707P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"put","volume":5488,"oi":0,"ivRaw":10.602,"delta":-0.313,"gamma":0.009,"optionHigh":31.7,"optionLow":7,"bid":8,"ask":8.2,"last":7.64,"theta":-8.1,"vega":1.34,"contractSymbol":"SPXW 260707P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"put","volume":6023,"oi":0,"ivRaw":10.365,"delta":-0.355,"gamma":0.01,"optionHigh":32.7,"optionLow":8.3,"bid":9.3,"ask":9.6,"last":9,"theta":-9.45,"vega":1.409,"contractSymbol":"SPXW 260707P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"put","volume":6913,"oi":0,"ivRaw":10.123,"delta":-0.401,"gamma":0.01,"optionHigh":39.4,"optionLow":9.6,"bid":10.8,"ask":11.2,"last":10.4,"theta":-11,"vega":1.464,"contractSymbol":"SPXW 260707P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"put","volume":4667,"oi":0,"ivRaw":9.927,"delta":-0.452,"gamma":0.011,"optionHigh":39.54,"optionLow":11,"bid":12.7,"ask":13,"last":12.3,"theta":-10.274,"vega":1.499,"contractSymbol":"SPXW 260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"put","volume":3512,"oi":0,"ivRaw":9.73,"delta":-0.505,"gamma":0.011,"optionHigh":48.8,"optionLow":12.6,"bid":14.8,"ask":15.1,"last":14.3,"theta":-7.38,"vega":1.511,"contractSymbol":"SPXW 260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"put","volume":6938,"oi":0,"ivRaw":9.984,"delta":-0.557,"gamma":0.01,"optionHigh":52,"optionLow":14.9,"bid":17.1,"ask":17.5,"last":16.8,"theta":-5.423,"vega":1.495,"contractSymbol":"SPXW 260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"put","volume":1269,"oi":0,"ivRaw":9.866,"delta":-0.61,"gamma":0.01,"optionHigh":49.29,"optionLow":17.55,"bid":19.8,"ask":20.2,"last":19.5,"theta":-3.179,"vega":1.453,"contractSymbol":"SPXW 260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"put","volume":771,"oi":0,"ivRaw":9.625,"delta":-0.664,"gamma":0.01,"optionHigh":41.02,"optionLow":20.1,"bid":22.8,"ask":23.2,"last":22.5,"theta":-1.029,"vega":1.382,"contractSymbol":"SPXW 260707P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"put","volume":290,"oi":0,"ivRaw":9.548,"delta":-0.714,"gamma":0.009,"optionHigh":42.6,"optionLow":23.3,"bid":25.9,"ask":26.7,"last":27.4,"theta":0.621,"vega":1.289,"contractSymbol":"SPXW 260707P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"put","volume":466,"oi":0,"ivRaw":9.473,"delta":-0.761,"gamma":0.009,"optionHigh":61.66,"optionLow":26.5,"bid":29.1,"ask":30.6,"last":29.7,"theta":2.021,"vega":1.176,"contractSymbol":"SPXW 260707P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"put","volume":239,"oi":0,"ivRaw":9.412,"delta":-0.804,"gamma":0.008,"optionHigh":64.9,"optionLow":29.8,"bid":32.9,"ask":34.4,"last":34.28,"theta":3.174,"vega":1.051,"contractSymbol":"SPXW 260707P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"put","volume":497,"oi":0,"ivRaw":9.206,"delta":-0.845,"gamma":0.007,"optionHigh":56.61,"optionLow":33.65,"bid":35.6,"ask":39.6,"last":38.05,"theta":4.249,"vega":0.904,"contractSymbol":"SPXW 260707P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"put","volume":84,"oi":0,"ivRaw":9.097,"delta":-0.88,"gamma":0.006,"optionHigh":65.7,"optionLow":37.94,"bid":39.9,"ask":43.8,"last":43.45,"theta":5.024,"vega":0.761,"contractSymbol":"SPXW 260707P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"put","volume":612,"oi":0,"ivRaw":11.569,"delta":-0.192,"gamma":0.004,"optionHigh":23.6,"optionLow":6.5,"bid":6.6,"ask":6.9,"last":6.7,"theta":-4.118,"vega":1.495,"contractSymbol":"SPXW 260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"put","volume":512,"oi":0,"ivRaw":11.361,"delta":-0.211,"gamma":0.005,"optionHigh":24,"optionLow":7.15,"bid":7.3,"ask":7.6,"last":7.3,"theta":-4.321,"vega":1.579,"contractSymbol":"SPXW 260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"put","volume":1705,"oi":0,"ivRaw":11.197,"delta":-0.232,"gamma":0.005,"optionHigh":28,"optionLow":7.7,"bid":8.1,"ask":8.5,"last":8.1,"theta":-4.544,"vega":1.667,"contractSymbol":"SPXW 260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"put","volume":216,"oi":0,"ivRaw":11.008,"delta":-0.254,"gamma":0.005,"optionHigh":29.9,"optionLow":8.65,"bid":9,"ask":9.4,"last":8.97,"theta":-4.729,"vega":1.752,"contractSymbol":"SPXW 260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"put","volume":773,"oi":0,"ivRaw":10.845,"delta":-0.279,"gamma":0.006,"optionHigh":30.7,"optionLow":9.5,"bid":10.1,"ask":10.4,"last":10,"theta":-4.904,"vega":1.836,"contractSymbol":"SPXW 260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"put","volume":500,"oi":0,"ivRaw":10.648,"delta":-0.305,"gamma":0.006,"optionHigh":34,"optionLow":10.5,"bid":11.2,"ask":11.5,"last":11.5,"theta":-5.019,"vega":1.914,"contractSymbol":"SPXW 260708P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"put","volume":724,"oi":0,"ivRaw":10.466,"delta":-0.333,"gamma":0.006,"optionHigh":33.3,"optionLow":11.63,"bid":12.4,"ask":12.8,"last":12.7,"theta":-5.098,"vega":1.987,"contractSymbol":"SPXW 260708P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"put","volume":860,"oi":0,"ivRaw":10.292,"delta":-0.363,"gamma":0.007,"optionHigh":38.4,"optionLow":12.85,"bid":13.8,"ask":14.2,"last":13.4,"theta":-5.127,"vega":2.052,"contractSymbol":"SPXW 260708P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"put","volume":908,"oi":0,"ivRaw":10.144,"delta":-0.395,"gamma":0.007,"optionHigh":41.9,"optionLow":14.2,"bid":15.4,"ask":15.8,"last":15.2,"theta":-5.107,"vega":2.106,"contractSymbol":"SPXW 260708P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"put","volume":579,"oi":0,"ivRaw":9.967,"delta":-0.429,"gamma":0.007,"optionHigh":41.06,"optionLow":15.88,"bid":17.1,"ask":17.5,"last":17.3,"theta":-4.991,"vega":2.148,"contractSymbol":"SPXW 260708P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"put","volume":755,"oi":0,"ivRaw":9.806,"delta":-0.465,"gamma":0.007,"optionHigh":44.2,"optionLow":17.3,"bid":19,"ask":19.4,"last":19.02,"theta":-4.805,"vega":2.174,"contractSymbol":"SPXW 260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"put","volume":440,"oi":0,"ivRaw":9.656,"delta":-0.502,"gamma":0.008,"optionHigh":43.9,"optionLow":19.5,"bid":21.1,"ask":21.5,"last":20.5,"theta":-4.541,"vega":2.182,"contractSymbol":"SPXW 260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"put","volume":739,"oi":0,"ivRaw":10.154,"delta":-0.538,"gamma":0.007,"optionHigh":52.91,"optionLow":21.5,"bid":23.4,"ask":23.8,"last":23.83,"theta":-4.643,"vega":2.173,"contractSymbol":"SPXW 260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"put","volume":277,"oi":0,"ivRaw":10.018,"delta":-0.575,"gamma":0.007,"optionHigh":50.6,"optionLow":23.5,"bid":25.9,"ask":26.3,"last":28.8,"theta":-4.235,"vega":2.144,"contractSymbol":"SPXW 260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"put","volume":268,"oi":0,"ivRaw":9.889,"delta":-0.612,"gamma":0.007,"optionHigh":64.48,"optionLow":26,"bid":28.6,"ask":29,"last":28.6,"theta":-3.759,"vega":2.097,"contractSymbol":"SPXW 260708P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"put","volume":139,"oi":0,"ivRaw":9.763,"delta":-0.648,"gamma":0.007,"optionHigh":48.23,"optionLow":29,"bid":31.5,"ask":31.9,"last":32.13,"theta":-3.218,"vega":2.031,"contractSymbol":"SPXW 260708P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"put","volume":176,"oi":0,"ivRaw":9.642,"delta":-0.684,"gamma":0.007,"optionHigh":67.16,"optionLow":32.4,"bid":34.6,"ask":35,"last":34.7,"theta":-2.628,"vega":1.946,"contractSymbol":"SPXW 260708P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"put","volume":112,"oi":0,"ivRaw":9.526,"delta":-0.72,"gamma":0.006,"optionHigh":66,"optionLow":35.4,"bid":33.3,"ask":42.3,"last":41.26,"theta":-2.005,"vega":1.845,"contractSymbol":"SPXW 260708P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"put","volume":64,"oi":0,"ivRaw":9.419,"delta":-0.753,"gamma":0.006,"optionHigh":49.23,"optionLow":38.8,"bid":40.7,"ask":42.3,"last":44.05,"theta":-1.369,"vega":1.728,"contractSymbol":"SPXW 260708P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"put","volume":7,"oi":0,"ivRaw":9.326,"delta":-0.785,"gamma":0.006,"optionHigh":66.87,"optionLow":42.04,"bid":40.4,"ask":49.4,"last":42.7,"theta":-0.739,"vega":1.6,"contractSymbol":"SPXW 260708P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"put","volume":163,"oi":0,"ivRaw":11.356,"delta":-0.237,"gamma":0.004,"optionHigh":28.9,"optionLow":10.3,"bid":10.5,"ask":10.9,"last":12.11,"theta":-3.76,"vega":2.082,"contractSymbol":"SPXW 260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"put","volume":174,"oi":0,"ivRaw":11.24,"delta":-0.256,"gamma":0.004,"optionHigh":27.78,"optionLow":11.1,"bid":11.5,"ask":11.9,"last":11.4,"theta":-3.882,"vega":2.168,"contractSymbol":"SPXW 260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"put","volume":524,"oi":0,"ivRaw":11.042,"delta":-0.274,"gamma":0.004,"optionHigh":32.65,"optionLow":12,"bid":12.4,"ask":12.8,"last":12.16,"theta":-3.947,"vega":2.246,"contractSymbol":"SPXW 260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"put","volume":82,"oi":0,"ivRaw":10.895,"delta":-0.295,"gamma":0.005,"optionHigh":31.39,"optionLow":13,"bid":13.5,"ask":13.9,"last":13.75,"theta":-4.023,"vega":2.325,"contractSymbol":"SPXW 260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"put","volume":450,"oi":0,"ivRaw":10.75,"delta":-0.316,"gamma":0.005,"optionHigh":37.58,"optionLow":14.1,"bid":14.7,"ask":15.1,"last":14.64,"theta":-4.083,"vega":2.4,"contractSymbol":"SPXW 260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"put","volume":405,"oi":0,"ivRaw":10.604,"delta":-0.339,"gamma":0.005,"optionHigh":38.96,"optionLow":15.2,"bid":16,"ask":16.4,"last":17.7,"theta":-4.121,"vega":2.469,"contractSymbol":"SPXW 260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"put","volume":378,"oi":0,"ivRaw":10.455,"delta":-0.364,"gamma":0.005,"optionHigh":38.18,"optionLow":16.8,"bid":17.4,"ask":17.8,"last":17.3,"theta":-4.134,"vega":2.532,"contractSymbol":"SPXW 260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"put","volume":282,"oi":0,"ivRaw":10.3,"delta":-0.389,"gamma":0.006,"optionHigh":41.7,"optionLow":17.81,"bid":18.9,"ask":19.3,"last":19,"theta":-4.116,"vega":2.586,"contractSymbol":"SPXW 260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"put","volume":314,"oi":0,"ivRaw":10.153,"delta":-0.416,"gamma":0.006,"optionHigh":44.2,"optionLow":19.5,"bid":20.5,"ask":21,"last":21.63,"theta":-4.072,"vega":2.631,"contractSymbol":"SPXW 260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"put","volume":166,"oi":0,"ivRaw":10.016,"delta":-0.444,"gamma":0.006,"optionHigh":42.5,"optionLow":20.9,"bid":22.3,"ask":22.8,"last":22.2,"theta":-4,"vega":2.664,"contractSymbol":"SPXW 260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"put","volume":241,"oi":0,"ivRaw":9.882,"delta":-0.473,"gamma":0.006,"optionHigh":45.1,"optionLow":22.67,"bid":24.3,"ask":24.7,"last":24.1,"theta":-3.896,"vega":2.685,"contractSymbol":"SPXW 260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"put","volume":89,"oi":0,"ivRaw":9.734,"delta":-0.503,"gamma":0.006,"optionHigh":50.6,"optionLow":25,"bid":26.3,"ask":26.8,"last":27.55,"theta":-3.748,"vega":2.691,"contractSymbol":"SPXW 260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"put","volume":166,"oi":0,"ivRaw":10.44,"delta":-0.531,"gamma":0.006,"optionHigh":54.8,"optionLow":26.8,"bid":28.6,"ask":29.1,"last":26.9,"theta":-4.007,"vega":2.683,"contractSymbol":"SPXW 260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"put","volume":55,"oi":0,"ivRaw":10.312,"delta":-0.56,"gamma":0.006,"optionHigh":58.06,"optionLow":30.9,"bid":31,"ask":31.5,"last":33,"theta":-3.806,"vega":2.661,"contractSymbol":"SPXW 260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"put","volume":72,"oi":0,"ivRaw":10.186,"delta":-0.589,"gamma":0.006,"optionHigh":48,"optionLow":30.9,"bid":33.5,"ask":34,"last":35.05,"theta":-3.573,"vega":2.625,"contractSymbol":"SPXW 260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"put","volume":21,"oi":0,"ivRaw":10.058,"delta":-0.619,"gamma":0.006,"optionHigh":44,"optionLow":34.4,"bid":36.3,"ask":36.8,"last":40.48,"theta":-3.305,"vega":2.573,"contractSymbol":"SPXW 260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"put","volume":31,"oi":0,"ivRaw":9.947,"delta":-0.648,"gamma":0.006,"optionHigh":67.42,"optionLow":37.4,"bid":39.2,"ask":39.6,"last":42.95,"theta":-3.017,"vega":2.506,"contractSymbol":"SPXW 260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"put","volume":11,"oi":0,"ivRaw":9.857,"delta":-0.677,"gamma":0.005,"optionHigh":71.22,"optionLow":44.72,"bid":42.2,"ask":42.7,"last":44.72,"theta":-2.714,"vega":2.425,"contractSymbol":"SPXW 260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"put","volume":6,"oi":0,"ivRaw":9.744,"delta":-0.705,"gamma":0.005,"optionHigh":72.39,"optionLow":59.52,"bid":40.9,"ask":49.9,"last":59.52,"theta":-2.376,"vega":2.329,"contractSymbol":"SPXW 260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"put","volume":20,"oi":0,"ivRaw":9.609,"delta":-0.734,"gamma":0.005,"optionHigh":82.92,"optionLow":64.7,"bid":44.1,"ask":53.3,"last":64.7,"theta":-2.004,"vega":2.218,"contractSymbol":"SPXW 260709P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"put","volume":601,"oi":0,"ivRaw":11.5,"delta":-0.267,"gamma":0.004,"optionHigh":35.2,"optionLow":13.98,"bid":14.5,"ask":14.9,"last":14.42,"theta":-3.448,"vega":2.569,"contractSymbol":"SPXW 260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"put","volume":240,"oi":0,"ivRaw":11.387,"delta":-0.284,"gamma":0.004,"optionHigh":34.64,"optionLow":15.2,"bid":15.6,"ask":16,"last":16.06,"theta":-3.51,"vega":2.648,"contractSymbol":"SPXW 260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"put","volume":4668,"oi":0,"ivRaw":11.245,"delta":-0.301,"gamma":0.004,"optionHigh":39.3,"optionLow":16,"bid":16.7,"ask":17.1,"last":16.58,"theta":-3.549,"vega":2.721,"contractSymbol":"SPXW 260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"put","volume":357,"oi":0,"ivRaw":11.111,"delta":-0.319,"gamma":0.004,"optionHigh":41,"optionLow":17.33,"bid":17.9,"ask":18.3,"last":18.39,"theta":-3.582,"vega":2.792,"contractSymbol":"SPXW 260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"put","volume":429,"oi":0,"ivRaw":10.965,"delta":-0.338,"gamma":0.004,"optionHigh":42.33,"optionLow":18.5,"bid":19.1,"ask":19.6,"last":19.74,"theta":-3.596,"vega":2.858,"contractSymbol":"SPXW 260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"put","volume":394,"oi":0,"ivRaw":10.84,"delta":-0.359,"gamma":0.004,"optionHigh":43.54,"optionLow":20.08,"bid":20.5,"ask":21,"last":20.49,"theta":-3.607,"vega":2.919,"contractSymbol":"SPXW 260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"put","volume":1404,"oi":0,"ivRaw":10.699,"delta":-0.379,"gamma":0.005,"optionHigh":45.2,"optionLow":20.95,"bid":22,"ask":22.4,"last":21.9,"theta":-3.595,"vega":2.974,"contractSymbol":"SPXW 260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"put","volume":704,"oi":0,"ivRaw":10.575,"delta":-0.401,"gamma":0.005,"optionHigh":47.38,"optionLow":22.6,"bid":23.6,"ask":24,"last":23.41,"theta":-3.574,"vega":3.022,"contractSymbol":"SPXW 260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"put","volume":552,"oi":0,"ivRaw":10.432,"delta":-0.424,"gamma":0.005,"optionHigh":49,"optionLow":24.2,"bid":25.2,"ask":25.7,"last":25.23,"theta":-3.526,"vega":3.061,"contractSymbol":"SPXW 260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"put","volume":364,"oi":0,"ivRaw":10.303,"delta":-0.448,"gamma":0.005,"optionHigh":53.87,"optionLow":25.95,"bid":27,"ask":27.5,"last":26.75,"theta":-3.466,"vega":3.091,"contractSymbol":"SPXW 260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"put","volume":398,"oi":0,"ivRaw":10.168,"delta":-0.472,"gamma":0.005,"optionHigh":54.9,"optionLow":27.6,"bid":28.9,"ask":29.4,"last":28.8,"theta":-3.384,"vega":3.111,"contractSymbol":"SPXW 260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"put","volume":260,"oi":0,"ivRaw":10.06,"delta":-0.497,"gamma":0.005,"optionHigh":59.42,"optionLow":29.87,"bid":31,"ask":31.5,"last":30.7,"theta":-3.293,"vega":3.118,"contractSymbol":"SPXW 260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"put","volume":1097,"oi":0,"ivRaw":10.858,"delta":-0.521,"gamma":0.005,"optionHigh":61.46,"optionLow":31.25,"bid":33.1,"ask":33.6,"last":32.51,"theta":-3.573,"vega":3.115,"contractSymbol":"SPXW 260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"put","volume":143,"oi":0,"ivRaw":10.736,"delta":-0.545,"gamma":0.005,"optionHigh":56.87,"optionLow":34,"bid":35.4,"ask":35.9,"last":34.81,"theta":-3.439,"vega":3.099,"contractSymbol":"SPXW 260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"put","volume":165,"oi":0,"ivRaw":10.621,"delta":-0.569,"gamma":0.005,"optionHigh":63,"optionLow":35.9,"bid":37.9,"ask":38.4,"last":38.5,"theta":-3.29,"vega":3.073,"contractSymbol":"SPXW 260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"put","volume":71,"oi":0,"ivRaw":10.5,"delta":-0.594,"gamma":0.005,"optionHigh":60.1,"optionLow":38.8,"bid":40.5,"ask":40.9,"last":43.6,"theta":-3.119,"vega":3.034,"contractSymbol":"SPXW 260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"put","volume":96,"oi":0,"ivRaw":10.402,"delta":-0.618,"gamma":0.005,"optionHigh":72.55,"optionLow":41,"bid":43.2,"ask":43.7,"last":46.3,"theta":-2.939,"vega":2.982,"contractSymbol":"SPXW 260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"put","volume":56,"oi":0,"ivRaw":10.277,"delta":-0.643,"gamma":0.005,"optionHigh":71.8,"optionLow":44.5,"bid":46,"ask":46.5,"last":49.3,"theta":-2.728,"vega":2.918,"contractSymbol":"SPXW 260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"put","volume":85,"oi":0,"ivRaw":10.175,"delta":-0.667,"gamma":0.005,"optionHigh":81.9,"optionLow":46.9,"bid":49,"ask":49.5,"last":48.9,"theta":-2.512,"vega":2.842,"contractSymbol":"SPXW 260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"put","volume":9,"oi":0,"ivRaw":10.063,"delta":-0.692,"gamma":0.004,"optionHigh":82.57,"optionLow":51.6,"bid":52.1,"ask":52.6,"last":51.6,"theta":-2.276,"vega":2.754,"contractSymbol":"SPXW 260710P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"put","volume":268,"oi":0,"ivRaw":9.85,"delta":-0.297,"gamma":0.003,"optionHigh":39.8,"optionLow":18.65,"bid":19.1,"ask":19.5,"last":20.4,"theta":-2.365,"vega":3.591,"contractSymbol":"SPXW 260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"put","volume":95,"oi":0,"ivRaw":9.741,"delta":-0.312,"gamma":0.004,"optionHigh":41,"optionLow":19.9,"bid":20.2,"ask":20.7,"last":21.32,"theta":-2.385,"vega":3.673,"contractSymbol":"SPXW 260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"put","volume":1462,"oi":0,"ivRaw":9.64,"delta":-0.328,"gamma":0.004,"optionHigh":44.9,"optionLow":20.92,"bid":21.5,"ask":21.9,"last":21.56,"theta":-2.403,"vega":3.752,"contractSymbol":"SPXW 260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"put","volume":84,"oi":0,"ivRaw":9.533,"delta":-0.345,"gamma":0.004,"optionHigh":45.71,"optionLow":22.1,"bid":22.8,"ask":23.2,"last":23.43,"theta":-2.413,"vega":3.825,"contractSymbol":"SPXW 260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"put","volume":170,"oi":0,"ivRaw":9.419,"delta":-0.362,"gamma":0.004,"optionHigh":47.8,"optionLow":23.4,"bid":24.1,"ask":24.6,"last":25.7,"theta":-2.414,"vega":3.893,"contractSymbol":"SPXW 260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"put","volume":119,"oi":0,"ivRaw":9.322,"delta":-0.381,"gamma":0.004,"optionHigh":45.4,"optionLow":25.4,"bid":25.6,"ask":26.1,"last":28.67,"theta":-2.415,"vega":3.955,"contractSymbol":"SPXW 260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"put","volume":105,"oi":0,"ivRaw":9.203,"delta":-0.399,"gamma":0.004,"optionHigh":51.35,"optionLow":26.9,"bid":27.1,"ask":27.6,"last":30.38,"theta":-2.402,"vega":4.009,"contractSymbol":"SPXW 260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"put","volume":1425,"oi":0,"ivRaw":9.11,"delta":-0.419,"gamma":0.004,"optionHigh":52.87,"optionLow":27.8,"bid":28.8,"ask":29.3,"last":28.66,"theta":-2.388,"vega":4.056,"contractSymbol":"SPXW 260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"put","volume":248,"oi":0,"ivRaw":8.996,"delta":-0.439,"gamma":0.004,"optionHigh":46.95,"optionLow":30.35,"bid":30.5,"ask":31,"last":32.81,"theta":-2.361,"vega":4.094,"contractSymbol":"SPXW 260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"put","volume":346,"oi":0,"ivRaw":8.881,"delta":-0.46,"gamma":0.004,"optionHigh":57.16,"optionLow":31.6,"bid":32.3,"ask":32.8,"last":33.4,"theta":-2.325,"vega":4.121,"contractSymbol":"SPXW 260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"put","volume":354,"oi":0,"ivRaw":8.79,"delta":-0.481,"gamma":0.004,"optionHigh":59.71,"optionLow":33,"bid":34.3,"ask":34.8,"last":35.29,"theta":-2.287,"vega":4.138,"contractSymbol":"SPXW 260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"put","volume":143,"oi":0,"ivRaw":8.674,"delta":-0.503,"gamma":0.004,"optionHigh":52,"optionLow":35,"bid":36.3,"ask":36.8,"last":37,"theta":-2.233,"vega":4.142,"contractSymbol":"SPXW 260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"put","volume":247,"oi":0,"ivRaw":9.816,"delta":-0.522,"gamma":0.004,"optionHigh":67.05,"optionLow":37.08,"bid":38.4,"ask":38.9,"last":41.2,"theta":-2.564,"vega":4.136,"contractSymbol":"SPXW 260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"put","volume":67,"oi":0,"ivRaw":9.711,"delta":-0.542,"gamma":0.004,"optionHigh":59.15,"optionLow":39.65,"bid":40.7,"ask":41.2,"last":42.7,"theta":-2.499,"vega":4.12,"contractSymbol":"SPXW 260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"put","volume":52,"oi":0,"ivRaw":9.617,"delta":-0.562,"gamma":0.004,"optionHigh":57.37,"optionLow":41.6,"bid":43.1,"ask":43.6,"last":43.17,"theta":-2.428,"vega":4.093,"contractSymbol":"SPXW 260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"put","volume":43,"oi":0,"ivRaw":9.522,"delta":-0.583,"gamma":0.004,"optionHigh":71.4,"optionLow":44.4,"bid":45.5,"ask":46.1,"last":44.4,"theta":-2.349,"vega":4.054,"contractSymbol":"SPXW 260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"put","volume":62,"oi":0,"ivRaw":9.426,"delta":-0.603,"gamma":0.004,"optionHigh":71.46,"optionLow":48.9,"bid":48.2,"ask":48.7,"last":51.7,"theta":-2.261,"vega":4.004,"contractSymbol":"SPXW 260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"put","volume":29,"oi":0,"ivRaw":9.329,"delta":-0.624,"gamma":0.004,"optionHigh":65.6,"optionLow":50.7,"bid":50.9,"ask":51.4,"last":53.9,"theta":-2.165,"vega":3.942,"contractSymbol":"SPXW 260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"put","volume":29,"oi":0,"ivRaw":9.228,"delta":-0.645,"gamma":0.004,"optionHigh":62.1,"optionLow":53.42,"bid":53.7,"ask":54.2,"last":56.2,"theta":-2.06,"vega":3.867,"contractSymbol":"SPXW 260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"put","volume":9,"oi":0,"ivRaw":9.15,"delta":-0.666,"gamma":0.004,"optionHigh":62.9,"optionLow":58,"bid":56.7,"ask":57.2,"last":58,"theta":-1.955,"vega":3.783,"contractSymbol":"SPXW 260713P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"put","volume":176,"oi":0,"ivRaw":10.633,"delta":-0.321,"gamma":0.003,"optionHigh":42.7,"optionLow":24.88,"bid":24.5,"ask":25.2,"last":24.88,"theta":-2.486,"vega":3.977,"contractSymbol":"SPXW 260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"put","volume":15,"oi":0,"ivRaw":10.541,"delta":-0.335,"gamma":0.003,"optionHigh":47.5,"optionLow":25.92,"bid":25.8,"ask":26.5,"last":25.92,"theta":-2.501,"vega":4.046,"contractSymbol":"SPXW 260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"put","volume":1380,"oi":0,"ivRaw":10.446,"delta":-0.35,"gamma":0.003,"optionHigh":48.7,"optionLow":26.66,"bid":27.1,"ask":27.9,"last":27.22,"theta":-2.511,"vega":4.112,"contractSymbol":"SPXW 260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"put","volume":42,"oi":0,"ivRaw":10.346,"delta":-0.365,"gamma":0.003,"optionHigh":50.47,"optionLow":28.7,"bid":28.5,"ask":29.3,"last":29.22,"theta":-2.516,"vega":4.173,"contractSymbol":"SPXW 260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"put","volume":420,"oi":0,"ivRaw":10.253,"delta":-0.38,"gamma":0.003,"optionHigh":51.88,"optionLow":29.8,"bid":30,"ask":30.8,"last":30.67,"theta":-2.517,"vega":4.23,"contractSymbol":"SPXW 260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"put","volume":30,"oi":0,"ivRaw":10.143,"delta":-0.396,"gamma":0.003,"optionHigh":55.4,"optionLow":31.14,"bid":31.5,"ask":32.3,"last":31.75,"theta":-2.508,"vega":4.28,"contractSymbol":"SPXW 260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"put","volume":149,"oi":0,"ivRaw":10.06,"delta":-0.413,"gamma":0.003,"optionHigh":56.12,"optionLow":32.6,"bid":33.2,"ask":34,"last":35.5,"theta":-2.502,"vega":4.324,"contractSymbol":"SPXW 260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"put","volume":102,"oi":0,"ivRaw":9.961,"delta":-0.43,"gamma":0.004,"optionHigh":55.49,"optionLow":34.15,"bid":34.9,"ask":35.7,"last":35.61,"theta":-2.485,"vega":4.362,"contractSymbol":"SPXW 260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"put","volume":98,"oi":0,"ivRaw":9.866,"delta":-0.447,"gamma":0.004,"optionHigh":54.2,"optionLow":36.42,"bid":36.7,"ask":37.5,"last":38,"theta":-2.463,"vega":4.392,"contractSymbol":"SPXW 260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"put","volume":45,"oi":0,"ivRaw":9.751,"delta":-0.465,"gamma":0.004,"optionHigh":50.1,"optionLow":38.6,"bid":38.5,"ask":39.3,"last":41.4,"theta":-2.43,"vega":4.414,"contractSymbol":"SPXW 260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"put","volume":39,"oi":0,"ivRaw":9.661,"delta":-0.483,"gamma":0.004,"optionHigh":61.83,"optionLow":40.5,"bid":40.5,"ask":41.3,"last":42.5,"theta":-2.397,"vega":4.428,"contractSymbol":"SPXW 260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"put","volume":35,"oi":0,"ivRaw":9.563,"delta":-0.502,"gamma":0.004,"optionHigh":54.85,"optionLow":42.5,"bid":42.5,"ask":43.4,"last":44,"theta":-2.356,"vega":4.432,"contractSymbol":"SPXW 260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"put","volume":72,"oi":0,"ivRaw":10.802,"delta":-0.518,"gamma":0.003,"optionHigh":70.77,"optionLow":43.8,"bid":44.7,"ask":45.5,"last":49,"theta":-2.697,"vega":4.428,"contractSymbol":"SPXW 260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"put","volume":3,"oi":0,"ivRaw":10.721,"delta":-0.535,"gamma":0.003,"optionHigh":60.05,"optionLow":50.4,"bid":46.9,"ask":47.7,"last":50.4,"theta":-2.649,"vega":4.416,"contractSymbol":"SPXW 260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"put","volume":8,"oi":0,"ivRaw":10.621,"delta":-0.552,"gamma":0.003,"optionHigh":60.73,"optionLow":49.1,"bid":49.3,"ask":50.1,"last":53.8,"theta":-2.59,"vega":4.395,"contractSymbol":"SPXW 260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"put","volume":5,"oi":0,"ivRaw":10.522,"delta":-0.569,"gamma":0.003,"optionHigh":73.49,"optionLow":52.5,"bid":51.7,"ask":52.5,"last":52.5,"theta":-2.526,"vega":4.366,"contractSymbol":"SPXW 260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"put","volume":1,"oi":0,"ivRaw":10.449,"delta":-0.586,"gamma":0.003,"optionHigh":54,"optionLow":54,"bid":54.2,"ask":55.1,"last":54,"theta":-2.463,"vega":4.329,"contractSymbol":"SPXW 260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"put","volume":10,"oi":0,"ivRaw":10.355,"delta":-0.604,"gamma":0.003,"optionHigh":60.7,"optionLow":55.5,"bid":56.9,"ask":57.7,"last":55.9,"theta":-2.386,"vega":4.282,"contractSymbol":"SPXW 260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"put","volume":4,"oi":0,"ivRaw":10.266,"delta":-0.622,"gamma":0.003,"optionHigh":75.05,"optionLow":59.22,"bid":59.6,"ask":60.4,"last":59.22,"theta":-2.307,"vega":4.226,"contractSymbol":"SPXW 260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"put","volume":1,"oi":0,"ivRaw":10.188,"delta":-0.639,"gamma":0.003,"optionHigh":63.11,"optionLow":63.11,"bid":62.4,"ask":63.2,"last":63.11,"theta":-2.225,"vega":4.161,"contractSymbol":"SPXW 260714P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"put","volume":205,"oi":0,"ivRaw":10.884,"delta":-0.335,"gamma":0.003,"optionHigh":44.3,"optionLow":28.2,"bid":28.3,"ask":29.1,"last":30.16,"theta":-2.466,"vega":4.295,"contractSymbol":"SPXW 260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"put","volume":173,"oi":0,"ivRaw":10.783,"delta":-0.348,"gamma":0.003,"optionHigh":43.7,"optionLow":29.8,"bid":29.6,"ask":30.4,"last":29.9,"theta":-2.473,"vega":4.358,"contractSymbol":"SPXW 260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"put","volume":310,"oi":0,"ivRaw":10.69,"delta":-0.362,"gamma":0.003,"optionHigh":51.32,"optionLow":30.83,"bid":31,"ask":31.8,"last":33.28,"theta":-2.479,"vega":4.418,"contractSymbol":"SPXW 260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"put","volume":4,"oi":0,"ivRaw":10.594,"delta":-0.376,"gamma":0.003,"optionHigh":38.75,"optionLow":32.47,"bid":32.5,"ask":33.2,"last":32.47,"theta":-2.481,"vega":4.473,"contractSymbol":"SPXW 260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"put","volume":363,"oi":0,"ivRaw":10.503,"delta":-0.391,"gamma":0.003,"optionHigh":55.6,"optionLow":34.2,"bid":34,"ask":34.8,"last":34.2,"theta":-2.479,"vega":4.524,"contractSymbol":"SPXW 260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"put","volume":19,"oi":0,"ivRaw":10.411,"delta":-0.406,"gamma":0.003,"optionHigh":54.9,"optionLow":40.5,"bid":35.6,"ask":36.4,"last":40.5,"theta":-2.473,"vega":4.57,"contractSymbol":"SPXW 260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"put","volume":48,"oi":0,"ivRaw":10.304,"delta":-0.421,"gamma":0.003,"optionHigh":55.6,"optionLow":39.2,"bid":37.2,"ask":38,"last":39.2,"theta":-2.459,"vega":4.609,"contractSymbol":"SPXW 260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"put","volume":37,"oi":0,"ivRaw":10.224,"delta":-0.437,"gamma":0.003,"optionHigh":58.24,"optionLow":39.23,"bid":39,"ask":39.8,"last":39.32,"theta":-2.448,"vega":4.643,"contractSymbol":"SPXW 260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"put","volume":29,"oi":0,"ivRaw":10.127,"delta":-0.453,"gamma":0.003,"optionHigh":54,"optionLow":41.37,"bid":40.8,"ask":41.6,"last":41.37,"theta":-2.427,"vega":4.669,"contractSymbol":"SPXW 260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"put","volume":41,"oi":0,"ivRaw":10.023,"delta":-0.469,"gamma":0.003,"optionHigh":50,"optionLow":46.2,"bid":42.6,"ask":43.5,"last":46.2,"theta":-2.399,"vega":4.688,"contractSymbol":"SPXW 260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"put","volume":7,"oi":0,"ivRaw":9.923,"delta":-0.486,"gamma":0.003,"optionHigh":52,"optionLow":44.75,"bid":44.6,"ask":45.4,"last":46.8,"theta":-2.367,"vega":4.7,"contractSymbol":"SPXW 260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"put","volume":19,"oi":0,"ivRaw":9.83,"delta":-0.503,"gamma":0.003,"optionHigh":50.5,"optionLow":47.6,"bid":46.6,"ask":47.5,"last":47.6,"theta":-2.332,"vega":4.703,"contractSymbol":"SPXW 260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"put","volume":64,"oi":0,"ivRaw":9.735,"delta":-0.52,"gamma":0.003,"optionHigh":72.3,"optionLow":47.94,"bid":48.8,"ask":49.6,"last":50.9,"theta":-2.29,"vega":4.697,"contractSymbol":"SPXW 260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":11.07,"delta":-0.532,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":51,"ask":51.8,"last":79,"theta":-2.637,"vega":4.688,"contractSymbol":"SPXW 260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"put","volume":4,"oi":0,"ivRaw":10.978,"delta":-0.548,"gamma":0.003,"optionHigh":65.42,"optionLow":54.03,"bid":53.3,"ask":54.1,"last":54.03,"theta":-2.588,"vega":4.669,"contractSymbol":"SPXW 260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":10.9,"delta":-0.564,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.7,"ask":56.5,"last":0,"theta":-2.539,"vega":4.643,"contractSymbol":"SPXW 260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"put","volume":17,"oi":0,"ivRaw":10.804,"delta":-0.58,"gamma":0.003,"optionHigh":59.7,"optionLow":57.12,"bid":58.2,"ask":59,"last":57.47,"theta":-2.48,"vega":4.61,"contractSymbol":"SPXW 260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":10.726,"delta":-0.596,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.7,"ask":61.6,"last":108.6,"theta":-2.421,"vega":4.568,"contractSymbol":"SPXW 260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"put","volume":7,"oi":0,"ivRaw":10.649,"delta":-0.612,"gamma":0.003,"optionHigh":72.02,"optionLow":62.08,"bid":63.4,"ask":64.2,"last":62.08,"theta":-2.357,"vega":4.519,"contractSymbol":"SPXW 260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"put","volume":12,"oi":0,"ivRaw":10.553,"delta":-0.628,"gamma":0.003,"optionHigh":79.66,"optionLow":74.36,"bid":66.2,"ask":67,"last":74.36,"theta":-2.284,"vega":4.46,"contractSymbol":"SPXW 260715P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"put","volume":106,"oi":0,"ivRaw":11.074,"delta":-0.345,"gamma":0.003,"optionHigh":48.75,"optionLow":31.79,"bid":31.7,"ask":32.5,"last":33.9,"theta":-2.408,"vega":4.58,"contractSymbol":"SPXW 260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"put","volume":75,"oi":0,"ivRaw":10.968,"delta":-0.358,"gamma":0.003,"optionHigh":39.53,"optionLow":33.55,"bid":33,"ask":33.8,"last":33.7,"theta":-2.41,"vega":4.639,"contractSymbol":"SPXW 260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"put","volume":298,"oi":0,"ivRaw":10.871,"delta":-0.37,"gamma":0.003,"optionHigh":55.18,"optionLow":34.69,"bid":34.4,"ask":35.2,"last":35.6,"theta":-2.411,"vega":4.694,"contractSymbol":"SPXW 260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"put","volume":29,"oi":0,"ivRaw":10.783,"delta":-0.384,"gamma":0.003,"optionHigh":52.32,"optionLow":38.71,"bid":35.9,"ask":36.7,"last":38.71,"theta":-2.411,"vega":4.746,"contractSymbol":"SPXW 260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"put","volume":15,"oi":0,"ivRaw":10.702,"delta":-0.397,"gamma":0.003,"optionHigh":60.38,"optionLow":43.15,"bid":37.5,"ask":38.3,"last":43.15,"theta":-2.41,"vega":4.794,"contractSymbol":"SPXW 260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"put","volume":89,"oi":0,"ivRaw":10.606,"delta":-0.411,"gamma":0.003,"optionHigh":61.66,"optionLow":44.05,"bid":39.1,"ask":39.9,"last":44.05,"theta":-2.401,"vega":4.836,"contractSymbol":"SPXW 260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"put","volume":27,"oi":0,"ivRaw":10.509,"delta":-0.426,"gamma":0.003,"optionHigh":63.18,"optionLow":40.62,"bid":40.7,"ask":41.6,"last":42,"theta":-2.389,"vega":4.872,"contractSymbol":"SPXW 260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"put","volume":16,"oi":0,"ivRaw":10.418,"delta":-0.44,"gamma":0.003,"optionHigh":60.98,"optionLow":49.15,"bid":42.5,"ask":43.3,"last":49.15,"theta":-2.374,"vega":4.903,"contractSymbol":"SPXW 260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"put","volume":21,"oi":0,"ivRaw":10.322,"delta":-0.455,"gamma":0.003,"optionHigh":54.59,"optionLow":51.3,"bid":44.3,"ask":45.1,"last":53.55,"theta":-2.354,"vega":4.928,"contractSymbol":"SPXW 260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"put","volume":70,"oi":0,"ivRaw":10.221,"delta":-0.47,"gamma":0.003,"optionHigh":68,"optionLow":47.6,"bid":46.1,"ask":47,"last":49.75,"theta":-2.328,"vega":4.946,"contractSymbol":"SPXW 260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"put","volume":98,"oi":0,"ivRaw":10.136,"delta":-0.486,"gamma":0.003,"optionHigh":70.3,"optionLow":48.3,"bid":48.1,"ask":49,"last":48.8,"theta":-2.303,"vega":4.956,"contractSymbol":"SPXW 260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"put","volume":7,"oi":0,"ivRaw":10.036,"delta":-0.502,"gamma":0.003,"optionHigh":53.6,"optionLow":50.2,"bid":50.1,"ask":51,"last":50.8,"theta":-2.269,"vega":4.96,"contractSymbol":"SPXW 260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"put","volume":51,"oi":0,"ivRaw":9.938,"delta":-0.518,"gamma":0.003,"optionHigh":79.8,"optionLow":51.4,"bid":52.2,"ask":53.1,"last":55.8,"theta":-2.23,"vega":4.955,"contractSymbol":"SPXW 260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"put","volume":6,"oi":0,"ivRaw":11.357,"delta":-0.529,"gamma":0.003,"optionHigh":57.7,"optionLow":55,"bid":54.4,"ask":55.3,"last":55,"theta":-2.582,"vega":4.947,"contractSymbol":"SPXW 260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"put","volume":501,"oi":0,"ivRaw":11.263,"delta":-0.544,"gamma":0.003,"optionHigh":60.71,"optionLow":55.93,"bid":56.7,"ask":57.6,"last":60.71,"theta":-2.538,"vega":4.93,"contractSymbol":"SPXW 260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":0,"ivRaw":11.184,"delta":-0.558,"gamma":0.003,"optionHigh":58.9,"optionLow":58.9,"bid":59.1,"ask":59.9,"last":58.9,"theta":-2.495,"vega":4.907,"contractSymbol":"SPXW 260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"put","volume":29,"oi":0,"ivRaw":11.079,"delta":-0.573,"gamma":0.003,"optionHigh":85.86,"optionLow":60.29,"bid":61.5,"ask":62.4,"last":61.9,"theta":-2.44,"vega":4.877,"contractSymbol":"SPXW 260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"put","volume":6,"oi":0,"ivRaw":11.009,"delta":-0.588,"gamma":0.003,"optionHigh":67.6,"optionLow":63.52,"bid":64,"ask":64.9,"last":63.52,"theta":-2.391,"vega":4.84,"contractSymbol":"SPXW 260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":10.924,"delta":-0.603,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.6,"ask":67.5,"last":141.64,"theta":-2.333,"vega":4.795,"contractSymbol":"SPXW 260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":10.846,"delta":-0.618,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":70.1,"last":0,"theta":-2.275,"vega":4.744,"contractSymbol":"SPXW 260716P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"put","volume":346,"oi":0,"ivRaw":11.092,"delta":-0.346,"gamma":0.003,"optionHigh":48.5,"optionLow":32.8,"bid":32.8,"ask":33.9,"last":35.1,"theta":-2.274,"vega":4.746,"contractSymbol":"SPX 260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"put","volume":2,"oi":0,"ivRaw":11.01,"delta":-0.358,"gamma":0.003,"optionHigh":40.44,"optionLow":39.55,"bid":34.1,"ask":35.4,"last":40.44,"theta":-2.279,"vega":4.805,"contractSymbol":"SPX 260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"put","volume":1758,"oi":0,"ivRaw":10.906,"delta":-0.37,"gamma":0.003,"optionHigh":58.06,"optionLow":35.5,"bid":35.5,"ask":36.7,"last":35.89,"theta":-2.275,"vega":4.86,"contractSymbol":"SPX 260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"put","volume":21,"oi":0,"ivRaw":10.822,"delta":-0.383,"gamma":0.003,"optionHigh":54.86,"optionLow":43.6,"bid":37,"ask":38.2,"last":46,"theta":-2.274,"vega":4.912,"contractSymbol":"SPX 260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"put","volume":30,"oi":0,"ivRaw":10.724,"delta":-0.396,"gamma":0.003,"optionHigh":62.1,"optionLow":39.45,"bid":38.5,"ask":39.7,"last":39.59,"theta":-2.266,"vega":4.959,"contractSymbol":"SPX 260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"put","volume":52,"oi":0,"ivRaw":10.633,"delta":-0.409,"gamma":0.003,"optionHigh":65.4,"optionLow":43,"bid":40.1,"ask":41.3,"last":43.1,"theta":-2.256,"vega":5.002,"contractSymbol":"SPX 260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"put","volume":150,"oi":0,"ivRaw":10.541,"delta":-0.423,"gamma":0.003,"optionHigh":66.6,"optionLow":42.7,"bid":41.7,"ask":43,"last":43.6,"theta":-2.244,"vega":5.04,"contractSymbol":"SPX 260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"put","volume":998,"oi":0,"ivRaw":10.437,"delta":-0.437,"gamma":0.003,"optionHigh":68.7,"optionLow":43.99,"bid":43.4,"ask":44.6,"last":47,"theta":-2.224,"vega":5.072,"contractSymbol":"SPX 260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"put","volume":89,"oi":0,"ivRaw":10.358,"delta":-0.451,"gamma":0.003,"optionHigh":69.7,"optionLow":45.3,"bid":45.2,"ask":46.5,"last":47.1,"theta":-2.207,"vega":5.098,"contractSymbol":"SPX 260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"put","volume":22,"oi":0,"ivRaw":10.255,"delta":-0.466,"gamma":0.003,"optionHigh":68.4,"optionLow":49,"bid":47,"ask":48.3,"last":49,"theta":-2.181,"vega":5.118,"contractSymbol":"SPX 260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"put","volume":208,"oi":0,"ivRaw":10.167,"delta":-0.481,"gamma":0.003,"optionHigh":68.87,"optionLow":51.05,"bid":49,"ask":50.2,"last":51.1,"theta":-2.154,"vega":5.131,"contractSymbol":"SPX 260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":10.066,"delta":-0.496,"gamma":0.003,"optionHigh":63.5,"optionLow":58.3,"bid":50.9,"ask":52.2,"last":58.3,"theta":-2.121,"vega":5.137,"contractSymbol":"SPX 260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"put","volume":2251,"oi":0,"ivRaw":9.977,"delta":-0.512,"gamma":0.003,"optionHigh":75.7,"optionLow":52,"bid":53,"ask":54.3,"last":53.75,"theta":-2.086,"vega":5.135,"contractSymbol":"SPX 260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":0,"ivRaw":11.429,"delta":-0.523,"gamma":0.003,"optionHigh":60.3,"optionLow":60.3,"bid":55.1,"ask":56.4,"last":60.3,"theta":-2.432,"vega":5.129,"contractSymbol":"SPX 260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"put","volume":151,"oi":0,"ivRaw":11.344,"delta":-0.537,"gamma":0.003,"optionHigh":63.98,"optionLow":57.07,"bid":57.3,"ask":58.6,"last":58.68,"theta":-2.393,"vega":5.116,"contractSymbol":"SPX 260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"put","volume":7,"oi":0,"ivRaw":11.256,"delta":-0.551,"gamma":0.003,"optionHigh":78.8,"optionLow":60.36,"bid":59.6,"ask":60.9,"last":60.36,"theta":-2.349,"vega":5.097,"contractSymbol":"SPX 260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"put","volume":16,"oi":0,"ivRaw":11.162,"delta":-0.565,"gamma":0.003,"optionHigh":84.02,"optionLow":62.73,"bid":61.9,"ask":63.3,"last":62.73,"theta":-2.3,"vega":5.07,"contractSymbol":"SPX 260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"put","volume":846,"oi":0,"ivRaw":11.094,"delta":-0.579,"gamma":0.003,"optionHigh":83.4,"optionLow":63.05,"bid":64.4,"ask":65.8,"last":65.89,"theta":-2.254,"vega":5.038,"contractSymbol":"SPX 260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":11.001,"delta":-0.593,"gamma":0.003,"optionHigh":86,"optionLow":69,"bid":67,"ask":68.3,"last":69,"theta":-2.198,"vega":4.998,"contractSymbol":"SPX 260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"put","volume":5,"oi":0,"ivRaw":10.915,"delta":-0.608,"gamma":0.003,"optionHigh":85.84,"optionLow":78.13,"bid":69.6,"ask":71,"last":78.13,"theta":-2.141,"vega":4.951,"contractSymbol":"SPX 260717P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"put","volume":210,"oi":0,"ivRaw":10.688,"delta":-0.364,"gamma":0.002,"optionHigh":53.74,"optionLow":39.42,"bid":39.1,"ask":40,"last":39.42,"theta":-2.009,"vega":5.527,"contractSymbol":"SPXW 260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"put","volume":35,"oi":0,"ivRaw":10.601,"delta":-0.375,"gamma":0.002,"optionHigh":59.48,"optionLow":41.25,"bid":40.5,"ask":41.4,"last":42.8,"theta":-2.008,"vega":5.582,"contractSymbol":"SPXW 260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"put","volume":319,"oi":0,"ivRaw":10.518,"delta":-0.386,"gamma":0.002,"optionHigh":61.96,"optionLow":41.5,"bid":42,"ask":42.9,"last":43.73,"theta":-2.006,"vega":5.633,"contractSymbol":"SPXW 260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"put","volume":78,"oi":0,"ivRaw":10.434,"delta":-0.398,"gamma":0.003,"optionHigh":66.15,"optionLow":43.77,"bid":43.5,"ask":44.4,"last":45.47,"theta":-2.004,"vega":5.681,"contractSymbol":"SPXW 260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"put","volume":94,"oi":0,"ivRaw":10.352,"delta":-0.41,"gamma":0.003,"optionHigh":68.1,"optionLow":45.08,"bid":45.1,"ask":46,"last":45.08,"theta":-1.998,"vega":5.724,"contractSymbol":"SPXW 260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"put","volume":33,"oi":0,"ivRaw":10.262,"delta":-0.422,"gamma":0.003,"optionHigh":71.9,"optionLow":47,"bid":46.7,"ask":47.6,"last":47,"theta":-1.989,"vega":5.762,"contractSymbol":"SPXW 260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"put","volume":50,"oi":0,"ivRaw":10.179,"delta":-0.435,"gamma":0.003,"optionHigh":68.3,"optionLow":48.32,"bid":48.4,"ask":49.3,"last":48.32,"theta":-1.979,"vega":5.796,"contractSymbol":"SPXW 260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"put","volume":363,"oi":0,"ivRaw":10.086,"delta":-0.448,"gamma":0.003,"optionHigh":73.5,"optionLow":49.6,"bid":50.1,"ask":51,"last":50.3,"theta":-1.964,"vega":5.824,"contractSymbol":"SPXW 260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"put","volume":105,"oi":0,"ivRaw":9.998,"delta":-0.461,"gamma":0.003,"optionHigh":74.61,"optionLow":52.35,"bid":51.9,"ask":52.8,"last":52.35,"theta":-1.948,"vega":5.846,"contractSymbol":"SPXW 260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"put","volume":58,"oi":0,"ivRaw":9.917,"delta":-0.474,"gamma":0.003,"optionHigh":75.28,"optionLow":60.45,"bid":53.8,"ask":54.7,"last":63.2,"theta":-1.931,"vega":5.862,"contractSymbol":"SPXW 260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"put","volume":95,"oi":0,"ivRaw":9.825,"delta":-0.488,"gamma":0.003,"optionHigh":77.96,"optionLow":55.65,"bid":55.7,"ask":56.6,"last":56.4,"theta":-1.909,"vega":5.872,"contractSymbol":"SPXW 260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"put","volume":32,"oi":0,"ivRaw":9.74,"delta":-0.502,"gamma":0.003,"optionHigh":77.78,"optionLow":61,"bid":57.7,"ask":58.6,"last":62,"theta":-1.887,"vega":5.875,"contractSymbol":"SPXW 260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"put","volume":291,"oi":0,"ivRaw":9.656,"delta":-0.516,"gamma":0.003,"optionHigh":75.73,"optionLow":59.35,"bid":59.8,"ask":60.7,"last":62.5,"theta":-1.861,"vega":5.87,"contractSymbol":"SPXW 260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"put","volume":22,"oi":0,"ivRaw":11.361,"delta":-0.524,"gamma":0.002,"optionHigh":87.17,"optionLow":69.98,"bid":61.9,"ask":62.8,"last":69.98,"theta":-2.221,"vega":5.864,"contractSymbol":"SPXW 260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"put","volume":955,"oi":0,"ivRaw":11.277,"delta":-0.536,"gamma":0.002,"optionHigh":86.07,"optionLow":62.98,"bid":64.1,"ask":65,"last":65.55,"theta":-2.191,"vega":5.851,"contractSymbol":"SPXW 260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"put","volume":141,"oi":0,"ivRaw":11.191,"delta":-0.549,"gamma":0.002,"optionHigh":88.74,"optionLow":65.47,"bid":66.3,"ask":67.3,"last":67.64,"theta":-2.16,"vega":5.832,"contractSymbol":"SPXW 260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"put","volume":63,"oi":0,"ivRaw":11.111,"delta":-0.561,"gamma":0.002,"optionHigh":77.3,"optionLow":67.4,"bid":68.7,"ask":69.6,"last":69.15,"theta":-2.127,"vega":5.806,"contractSymbol":"SPXW 260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"put","volume":45,"oi":0,"ivRaw":11.019,"delta":-0.574,"gamma":0.002,"optionHigh":98.18,"optionLow":69.97,"bid":71.1,"ask":72,"last":72.4,"theta":-2.089,"vega":5.775,"contractSymbol":"SPXW 260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"put","volume":21,"oi":0,"ivRaw":10.951,"delta":-0.586,"gamma":0.002,"optionHigh":98,"optionLow":72.43,"bid":73.6,"ask":74.5,"last":72.43,"theta":-2.053,"vega":5.738,"contractSymbol":"SPXW 260720P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"put","volume":7,"oi":0,"ivRaw":10.792,"delta":-0.612,"gamma":0.002,"optionHigh":87.56,"optionLow":84,"bid":78.7,"ask":79.6,"last":84,"theta":-1.971,"vega":5.644,"contractSymbol":"SPXW 260720P07590000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"put","volume":107,"oi":0,"ivRaw":10.879,"delta":-0.37,"gamma":0.002,"optionHigh":61.29,"optionLow":43.7,"bid":42.3,"ask":43.1,"last":43.7,"theta":-1.987,"vega":5.754,"contractSymbol":"SPXW 260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"put","volume":4,"oi":0,"ivRaw":10.798,"delta":-0.38,"gamma":0.002,"optionHigh":66.05,"optionLow":53.8,"bid":43.7,"ask":44.6,"last":53.8,"theta":-1.987,"vega":5.806,"contractSymbol":"SPXW 260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"put","volume":44,"oi":0,"ivRaw":10.715,"delta":-0.391,"gamma":0.002,"optionHigh":67.9,"optionLow":44.9,"bid":45.2,"ask":46.1,"last":45.6,"theta":-1.984,"vega":5.854,"contractSymbol":"SPXW 260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":10.626,"delta":-0.403,"gamma":0.002,"optionHigh":55.4,"optionLow":55.4,"bid":46.7,"ask":47.6,"last":55.4,"theta":-1.978,"vega":5.899,"contractSymbol":"SPXW 260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"put","volume":23,"oi":0,"ivRaw":10.545,"delta":-0.414,"gamma":0.002,"optionHigh":71.2,"optionLow":52.2,"bid":48.3,"ask":49.2,"last":52.2,"theta":-1.973,"vega":5.939,"contractSymbol":"SPXW 260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"put","volume":34,"oi":0,"ivRaw":10.455,"delta":-0.426,"gamma":0.002,"optionHigh":70.3,"optionLow":60.75,"bid":49.9,"ask":50.8,"last":60.75,"theta":-1.963,"vega":5.975,"contractSymbol":"SPXW 260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"put","volume":50,"oi":0,"ivRaw":10.372,"delta":-0.438,"gamma":0.002,"optionHigh":69.5,"optionLow":55.3,"bid":51.6,"ask":52.5,"last":56,"theta":-1.953,"vega":6.007,"contractSymbol":"SPXW 260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"put","volume":33,"oi":0,"ivRaw":10.28,"delta":-0.45,"gamma":0.003,"optionHigh":73.8,"optionLow":53.06,"bid":53.3,"ask":54.2,"last":56.52,"theta":-1.938,"vega":6.033,"contractSymbol":"SPXW 260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"put","volume":26,"oi":0,"ivRaw":10.193,"delta":-0.462,"gamma":0.003,"optionHigh":77.76,"optionLow":60.37,"bid":55.1,"ask":56,"last":60.37,"theta":-1.923,"vega":6.054,"contractSymbol":"SPXW 260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"put","volume":29,"oi":0,"ivRaw":10.105,"delta":-0.475,"gamma":0.003,"optionHigh":71.35,"optionLow":56.72,"bid":56.9,"ask":57.9,"last":56.72,"theta":-1.905,"vega":6.07,"contractSymbol":"SPXW 260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"put","volume":3,"oi":0,"ivRaw":10.024,"delta":-0.488,"gamma":0.003,"optionHigh":79.52,"optionLow":61.88,"bid":58.9,"ask":59.8,"last":61.88,"theta":-1.887,"vega":6.079,"contractSymbol":"SPXW 260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"put","volume":90,"oi":0,"ivRaw":9.933,"delta":-0.501,"gamma":0.003,"optionHigh":68.61,"optionLow":60.5,"bid":60.8,"ask":61.8,"last":60.5,"theta":-1.864,"vega":6.082,"contractSymbol":"SPXW 260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"put","volume":260,"oi":0,"ivRaw":9.845,"delta":-0.514,"gamma":0.003,"optionHigh":70.49,"optionLow":62.8,"bid":62.9,"ask":63.8,"last":62.8,"theta":-1.838,"vega":6.078,"contractSymbol":"SPXW 260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.608,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.9,"last":0,"theta":-2.198,"vega":6.073,"contractSymbol":"SPXW 260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"put","volume":8,"oi":0,"ivRaw":11.521,"delta":-0.534,"gamma":0.002,"optionHigh":78.56,"optionLow":66.85,"bid":67.1,"ask":68.1,"last":68.4,"theta":-2.17,"vega":6.061,"contractSymbol":"SPXW 260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.44,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":70.3,"last":124.4,"theta":-2.142,"vega":6.043,"contractSymbol":"SPXW 260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"put","volume":19,"oi":0,"ivRaw":11.357,"delta":-0.557,"gamma":0.002,"optionHigh":84.4,"optionLow":71.94,"bid":71.7,"ask":72.6,"last":71.94,"theta":-2.111,"vega":6.02,"contractSymbol":"SPXW 260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.28,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74,"ask":75,"last":90.14,"theta":-2.079,"vega":5.992,"contractSymbol":"SPXW 260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.193,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.5,"ask":77.4,"last":108.03,"theta":-2.043,"vega":5.957,"contractSymbol":"SPXW 260721P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.036,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82.5,"last":146.2,"theta":-1.967,"vega":5.871,"contractSymbol":"SPXW 260721P07590000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"put","volume":40,"oi":0,"ivRaw":11.096,"delta":-0.376,"gamma":0.002,"optionHigh":62.1,"optionLow":45.6,"bid":45.6,"ask":46.6,"last":46.99,"theta":-1.979,"vega":5.975,"contractSymbol":"SPXW 260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"put","volume":5,"oi":0,"ivRaw":11.008,"delta":-0.386,"gamma":0.002,"optionHigh":55.41,"optionLow":50.28,"bid":47.1,"ask":48,"last":50.28,"theta":-1.975,"vega":6.023,"contractSymbol":"SPXW 260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"put","volume":42,"oi":0,"ivRaw":10.93,"delta":-0.397,"gamma":0.002,"optionHigh":63.45,"optionLow":48.16,"bid":48.6,"ask":49.5,"last":49.92,"theta":-1.973,"vega":6.069,"contractSymbol":"SPXW 260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.837,"delta":-0.407,"gamma":0.002,"optionHigh":51.4,"optionLow":51.4,"bid":50.1,"ask":51,"last":51.4,"theta":-1.966,"vega":6.111,"contractSymbol":"SPXW 260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"put","volume":12,"oi":0,"ivRaw":10.755,"delta":-0.418,"gamma":0.002,"optionHigh":55.23,"optionLow":55.23,"bid":51.7,"ask":52.6,"last":55.23,"theta":-1.959,"vega":6.149,"contractSymbol":"SPXW 260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":10.673,"delta":-0.429,"gamma":0.002,"optionHigh":70.3,"optionLow":52.9,"bid":53.3,"ask":54.3,"last":52.9,"theta":-1.951,"vega":6.183,"contractSymbol":"SPXW 260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"put","volume":3,"oi":0,"ivRaw":10.582,"delta":-0.441,"gamma":0.002,"optionHigh":72.08,"optionLow":54.5,"bid":55,"ask":55.9,"last":54.5,"theta":-1.939,"vega":6.212,"contractSymbol":"SPXW 260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"put","volume":5,"oi":0,"ivRaw":10.497,"delta":-0.452,"gamma":0.002,"optionHigh":68.79,"optionLow":56.2,"bid":56.7,"ask":57.7,"last":56.2,"theta":-1.926,"vega":6.237,"contractSymbol":"SPXW 260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"put","volume":8,"oi":0,"ivRaw":10.412,"delta":-0.464,"gamma":0.002,"optionHigh":66.2,"optionLow":65.5,"bid":58.5,"ask":59.5,"last":66.2,"theta":-1.912,"vega":6.257,"contractSymbol":"SPXW 260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"put","volume":6,"oi":0,"ivRaw":10.325,"delta":-0.476,"gamma":0.002,"optionHigh":60.3,"optionLow":60.3,"bid":60.4,"ask":61.3,"last":60.3,"theta":-1.895,"vega":6.271,"contractSymbol":"SPXW 260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.239,"delta":-0.488,"gamma":0.002,"optionHigh":66.19,"optionLow":66.19,"bid":62.3,"ask":63.2,"last":66.19,"theta":-1.877,"vega":6.28,"contractSymbol":"SPXW 260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.149,"delta":-0.501,"gamma":0.002,"optionHigh":68.17,"optionLow":68.17,"bid":64.2,"ask":65.2,"last":68.17,"theta":-1.855,"vega":6.283,"contractSymbol":"SPXW 260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"put","volume":40,"oi":0,"ivRaw":10.056,"delta":-0.513,"gamma":0.003,"optionHigh":79.48,"optionLow":66.3,"bid":66.2,"ask":67.2,"last":66.3,"theta":-1.83,"vega":6.279,"contractSymbol":"SPXW 260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"put","volume":12,"oi":0,"ivRaw":9.97,"delta":-0.526,"gamma":0.003,"optionHigh":72.83,"optionLow":72.83,"bid":68.3,"ask":69.3,"last":72.83,"theta":-1.805,"vega":6.269,"contractSymbol":"SPXW 260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":11.815,"delta":-0.532,"gamma":0.002,"optionHigh":73.38,"optionLow":69.7,"bid":70.5,"ask":71.4,"last":73.38,"theta":-2.169,"vega":6.263,"contractSymbol":"SPXW 260722P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"put","volume":22,"oi":0,"ivRaw":11.644,"delta":-0.554,"gamma":0.002,"optionHigh":82.2,"optionLow":74.39,"bid":74.9,"ask":75.9,"last":74.73,"theta":-2.113,"vega":6.226,"contractSymbol":"SPXW 260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.565,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.3,"ask":78.2,"last":93.28,"theta":-2.083,"vega":6.2,"contractSymbol":"SPXW 260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.484,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":80.6,"last":0,"theta":-2.051,"vega":6.169,"contractSymbol":"SPXW 260722P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.327,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.6,"last":0,"theta":-1.982,"vega":6.089,"contractSymbol":"SPXW 260722P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"put","volume":400,"oi":0,"ivRaw":11.173,"delta":-0.622,"gamma":0.002,"optionHigh":98.4,"optionLow":98.4,"bid":89.9,"ask":90.9,"last":98.4,"theta":-1.906,"vega":5.987,"contractSymbol":"SPXW 260722P07600000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"put","volume":66,"oi":0,"ivRaw":11.31,"delta":-0.381,"gamma":0.002,"optionHigh":68.3,"optionLow":49.35,"bid":48.9,"ask":49.9,"last":49.35,"theta":-1.964,"vega":6.185,"contractSymbol":"SPXW 260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"put","volume":66,"oi":0,"ivRaw":11.223,"delta":-0.391,"gamma":0.002,"optionHigh":61.65,"optionLow":50.79,"bid":50.4,"ask":51.3,"last":50.79,"theta":-1.959,"vega":6.231,"contractSymbol":"SPXW 260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"put","volume":19,"oi":0,"ivRaw":11.139,"delta":-0.401,"gamma":0.002,"optionHigh":70.37,"optionLow":54.85,"bid":51.9,"ask":52.8,"last":54.85,"theta":-1.955,"vega":6.274,"contractSymbol":"SPXW 260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.056,"delta":-0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.4,"ask":54.4,"last":0,"theta":-1.949,"vega":6.314,"contractSymbol":"SPXW 260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.974,"delta":-0.421,"gamma":0.002,"optionHigh":56.84,"optionLow":56.84,"bid":55,"ask":56,"last":56.84,"theta":-1.942,"vega":6.35,"contractSymbol":"SPXW 260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":10.883,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.6,"ask":57.6,"last":0,"theta":-1.932,"vega":6.381,"contractSymbol":"SPXW 260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"put","volume":3,"oi":0,"ivRaw":10.8,"delta":-0.443,"gamma":0.002,"optionHigh":69.2,"optionLow":61.89,"bid":58.3,"ask":59.3,"last":61.89,"theta":-1.921,"vega":6.409,"contractSymbol":"SPXW 260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"put","volume":11,"oi":0,"ivRaw":10.709,"delta":-0.454,"gamma":0.002,"optionHigh":80.51,"optionLow":65.2,"bid":60,"ask":61,"last":68.26,"theta":-1.907,"vega":6.433,"contractSymbol":"SPXW 260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"put","volume":4,"oi":0,"ivRaw":10.625,"delta":-0.465,"gamma":0.002,"optionHigh":82.59,"optionLow":63.79,"bid":61.8,"ask":62.8,"last":63.79,"theta":-1.893,"vega":6.452,"contractSymbol":"SPXW 260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"put","volume":44,"oi":0,"ivRaw":10.548,"delta":-0.476,"gamma":0.002,"optionHigh":82.31,"optionLow":65,"bid":63.7,"ask":64.7,"last":67.1,"theta":-1.879,"vega":6.465,"contractSymbol":"SPXW 260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"put","volume":47,"oi":0,"ivRaw":10.464,"delta":-0.488,"gamma":0.002,"optionHigh":71,"optionLow":69.68,"bid":65.6,"ask":66.6,"last":69.68,"theta":-1.862,"vega":6.474,"contractSymbol":"SPXW 260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.37,"delta":-0.5,"gamma":0.002,"optionHigh":86.9,"optionLow":86.9,"bid":67.5,"ask":68.5,"last":86.9,"theta":-1.84,"vega":6.477,"contractSymbol":"SPXW 260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"put","volume":321,"oi":0,"ivRaw":10.28,"delta":-0.512,"gamma":0.002,"optionHigh":81.4,"optionLow":69.35,"bid":69.5,"ask":70.5,"last":69.35,"theta":-1.817,"vega":6.474,"contractSymbol":"SPXW 260723P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":12.089,"delta":-0.529,"gamma":0.002,"optionHigh":76.92,"optionLow":73,"bid":73.7,"ask":74.7,"last":73,"theta":-2.157,"vega":6.46,"contractSymbol":"SPXW 260723P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":11.927,"delta":-0.55,"gamma":0.002,"optionHigh":90.7,"optionLow":81.37,"bid":78.1,"ask":79.2,"last":81.37,"theta":-2.105,"vega":6.427,"contractSymbol":"SPXW 260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.845,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.5,"last":96.33,"theta":-2.077,"vega":6.403,"contractSymbol":"SPXW 260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.77,"delta":-0.571,"gamma":0.002,"optionHigh":95.7,"optionLow":95.7,"bid":82.8,"ask":83.8,"last":95.7,"theta":-2.048,"vega":6.374,"contractSymbol":"SPXW 260723P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.612,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":88.7,"last":153,"theta":-1.985,"vega":6.302,"contractSymbol":"SPXW 260723P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.463,"delta":-0.615,"gamma":0.002,"optionHigh":91.9,"optionLow":91.9,"bid":92.9,"ask":93.9,"last":91.9,"theta":-1.916,"vega":6.209,"contractSymbol":"SPXW 260723P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.309,"delta":-0.637,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":99.3,"last":0,"theta":-1.839,"vega":6.094,"contractSymbol":"SPXW 260723P07610000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"put","volume":61,"oi":0,"ivRaw":11.559,"delta":-0.383,"gamma":0.002,"optionHigh":63.03,"optionLow":52.59,"bid":51.9,"ask":52.9,"last":52.59,"theta":-1.923,"vega":6.377,"contractSymbol":"SPXW 260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"put","volume":11,"oi":0,"ivRaw":11.473,"delta":-0.392,"gamma":0.002,"optionHigh":63.35,"optionLow":54.22,"bid":53.4,"ask":54.3,"last":54.22,"theta":-1.918,"vega":6.421,"contractSymbol":"SPXW 260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"put","volume":513,"oi":0,"ivRaw":11.382,"delta":-0.402,"gamma":0.002,"optionHigh":75.62,"optionLow":54.45,"bid":54.9,"ask":55.7,"last":54.94,"theta":-1.911,"vega":6.462,"contractSymbol":"SPXW 260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"put","volume":54,"oi":0,"ivRaw":11.309,"delta":-0.411,"gamma":0.002,"optionHigh":79,"optionLow":62.62,"bid":56.4,"ask":57.4,"last":62.62,"theta":-1.906,"vega":6.501,"contractSymbol":"SPXW 260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"put","volume":66,"oi":0,"ivRaw":11.228,"delta":-0.421,"gamma":0.002,"optionHigh":79.7,"optionLow":57.64,"bid":58,"ask":59,"last":61.32,"theta":-1.898,"vega":6.536,"contractSymbol":"SPXW 260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"put","volume":47,"oi":0,"ivRaw":11.14,"delta":-0.431,"gamma":0.002,"optionHigh":79.69,"optionLow":58.91,"bid":59.6,"ask":60.6,"last":62.3,"theta":-1.888,"vega":6.567,"contractSymbol":"SPXW 260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"put","volume":74,"oi":0,"ivRaw":11.06,"delta":-0.442,"gamma":0.002,"optionHigh":80.41,"optionLow":60.63,"bid":61.3,"ask":62.3,"last":63.95,"theta":-1.877,"vega":6.595,"contractSymbol":"SPXW 260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"put","volume":78,"oi":0,"ivRaw":10.964,"delta":-0.452,"gamma":0.002,"optionHigh":77.81,"optionLow":62.02,"bid":63,"ask":63.9,"last":62.02,"theta":-1.862,"vega":6.618,"contractSymbol":"SPXW 260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"put","volume":47,"oi":0,"ivRaw":10.891,"delta":-0.463,"gamma":0.002,"optionHigh":75.4,"optionLow":64.5,"bid":64.8,"ask":65.8,"last":64.5,"theta":-1.85,"vega":6.637,"contractSymbol":"SPXW 260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"put","volume":17,"oi":0,"ivRaw":10.803,"delta":-0.474,"gamma":0.002,"optionHigh":74.44,"optionLow":65.92,"bid":66.6,"ask":67.6,"last":65.92,"theta":-1.833,"vega":6.652,"contractSymbol":"SPXW 260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"put","volume":76,"oi":0,"ivRaw":10.721,"delta":-0.485,"gamma":0.002,"optionHigh":80.05,"optionLow":69.55,"bid":68.5,"ask":69.5,"last":69.55,"theta":-1.816,"vega":6.662,"contractSymbol":"SPXW 260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":10.635,"delta":-0.496,"gamma":0.002,"optionHigh":76.63,"optionLow":71.72,"bid":70.4,"ask":71.4,"last":71.72,"theta":-1.797,"vega":6.667,"contractSymbol":"SPXW 260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"put","volume":106,"oi":0,"ivRaw":10.542,"delta":-0.507,"gamma":0.002,"optionHigh":94.3,"optionLow":71.4,"bid":72.4,"ask":73.3,"last":74.28,"theta":-1.774,"vega":6.666,"contractSymbol":"SPXW 260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":10.458,"delta":-0.519,"gamma":0.002,"optionHigh":81,"optionLow":73.7,"bid":74.4,"ask":75.4,"last":73.7,"theta":-1.751,"vega":6.66,"contractSymbol":"SPXW 260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"put","volume":19,"oi":0,"ivRaw":12.411,"delta":-0.524,"gamma":0.002,"optionHigh":80.8,"optionLow":75.82,"bid":76.5,"ask":77.5,"last":75.82,"theta":-2.115,"vega":6.656,"contractSymbol":"SPXW 260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"put","volume":3,"oi":0,"ivRaw":12.329,"delta":-0.534,"gamma":0.002,"optionHigh":79.26,"optionLow":78.91,"bid":78.6,"ask":79.6,"last":78.91,"theta":-2.091,"vega":6.644,"contractSymbol":"SPXW 260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"put","volume":8,"oi":0,"ivRaw":12.247,"delta":-0.544,"gamma":0.002,"optionHigh":87.6,"optionLow":80.02,"bid":80.8,"ask":81.9,"last":80.02,"theta":-2.066,"vega":6.628,"contractSymbol":"SPXW 260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"put","volume":154,"oi":0,"ivRaw":12.165,"delta":-0.554,"gamma":0.002,"optionHigh":84.5,"optionLow":83.7,"bid":83.1,"ask":84.1,"last":84.14,"theta":-2.039,"vega":6.608,"contractSymbol":"SPXW 260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":12.09,"delta":-0.564,"gamma":0.002,"optionHigh":93.66,"optionLow":93.66,"bid":85.4,"ask":86.4,"last":93.66,"theta":-2.012,"vega":6.583,"contractSymbol":"SPXW 260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":12.014,"delta":-0.574,"gamma":0.002,"optionHigh":91.7,"optionLow":90.6,"bid":87.8,"ask":88.8,"last":90.6,"theta":-1.983,"vega":6.553,"contractSymbol":"SPXW 260724P07585000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"put","volume":8,"oi":0,"ivRaw":11.664,"delta":-0.34,"gamma":0.002,"optionHigh":62.47,"optionLow":49.05,"bid":47.8,"ask":48.8,"last":49.05,"theta":-1.763,"vega":6.613,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":0,"ivRaw":11.509,"delta":-0.356,"gamma":0.002,"optionHigh":69.73,"optionLow":56.39,"bid":50.3,"ask":51.4,"last":56.39,"theta":-1.765,"vega":6.726,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"put","volume":18,"oi":0,"ivRaw":11.435,"delta":-0.364,"gamma":0.002,"optionHigh":67.34,"optionLow":57.76,"bid":51.7,"ask":52.7,"last":60,"theta":-1.766,"vega":6.78,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":0,"ivRaw":11.355,"delta":-0.373,"gamma":0.002,"optionHigh":68.7,"optionLow":54.71,"bid":53,"ask":54.1,"last":54.71,"theta":-1.765,"vega":6.831,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"put","volume":173,"oi":0,"ivRaw":11.191,"delta":-0.39,"gamma":0.002,"optionHigh":66.88,"optionLow":60.78,"bid":55.8,"ask":56.9,"last":63.38,"theta":-1.758,"vega":6.926,"contractSymbol":"SPXW 260727P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"put","volume":68,"oi":0,"ivRaw":11.035,"delta":-0.408,"gamma":0.002,"optionHigh":70,"optionLow":58.6,"bid":58.8,"ask":59.9,"last":58.91,"theta":-1.749,"vega":7.01,"contractSymbol":"SPXW 260727P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"put","volume":26,"oi":0,"ivRaw":10.876,"delta":-0.427,"gamma":0.002,"optionHigh":78.06,"optionLow":65.39,"bid":62,"ask":63,"last":65.39,"theta":-1.736,"vega":7.081,"contractSymbol":"SPXW 260727P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"put","volume":18,"oi":0,"ivRaw":10.719,"delta":-0.447,"gamma":0.002,"optionHigh":77.62,"optionLow":64.85,"bid":65.3,"ask":66.4,"last":65.36,"theta":-1.718,"vega":7.137,"contractSymbol":"SPXW 260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"put","volume":38,"oi":0,"ivRaw":10.634,"delta":-0.457,"gamma":0.002,"optionHigh":87.92,"optionLow":66.7,"bid":67,"ask":68.1,"last":68.2,"theta":-1.706,"vega":7.159,"contractSymbol":"SPXW 260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"put","volume":23,"oi":0,"ivRaw":10.556,"delta":-0.467,"gamma":0.002,"optionHigh":89.97,"optionLow":68.82,"bid":68.8,"ask":69.9,"last":68.82,"theta":-1.694,"vega":7.177,"contractSymbol":"SPXW 260727P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"put","volume":71,"oi":0,"ivRaw":10.395,"delta":-0.488,"gamma":0.002,"optionHigh":78.88,"optionLow":72.56,"bid":72.5,"ask":73.6,"last":72.56,"theta":-1.666,"vega":7.199,"contractSymbol":"SPXW 260727P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"put","volume":110,"oi":0,"ivRaw":10.23,"delta":-0.509,"gamma":0.002,"optionHigh":100.3,"optionLow":76.25,"bid":76.4,"ask":77.5,"last":76.25,"theta":-1.631,"vega":7.201,"contractSymbol":"SPXW 260727P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"put","volume":61,"oi":0,"ivRaw":12.259,"delta":-0.524,"gamma":0.002,"optionHigh":91.46,"optionLow":79.96,"bid":80.4,"ask":81.6,"last":79.96,"theta":-1.976,"vega":7.19,"contractSymbol":"SPXW 260727P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"put","volume":12,"oi":0,"ivRaw":12.099,"delta":-0.543,"gamma":0.002,"optionHigh":96.67,"optionLow":90.92,"bid":84.7,"ask":85.9,"last":90.92,"theta":-1.934,"vega":7.162,"contractSymbol":"SPXW 260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.031,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":88.1,"last":126,"theta":-1.914,"vega":7.142,"contractSymbol":"SPXW 260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":11.955,"delta":-0.562,"gamma":0.002,"optionHigh":100.6,"optionLow":97.41,"bid":89.3,"ask":90.4,"last":97.41,"theta":-1.89,"vega":7.118,"contractSymbol":"SPXW 260727P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.797,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94,"ask":95.1,"last":0,"theta":-1.839,"vega":7.055,"contractSymbol":"SPXW 260727P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"put","volume":132,"oi":0,"ivRaw":11.652,"delta":-0.6,"gamma":0.002,"optionHigh":122.06,"optionLow":120.86,"bid":99,"ask":100.1,"last":120.86,"theta":-1.785,"vega":6.975,"contractSymbol":"SPXW 260727P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"put","volume":5,"oi":0,"ivRaw":11.517,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":105.3,"last":145.6,"theta":-1.729,"vega":6.877,"contractSymbol":"SPXW 260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.379,"delta":-0.64,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.7,"last":0,"theta":-1.667,"vega":6.759,"contractSymbol":"SPXW 260727P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"put","volume":16,"oi":0,"ivRaw":11.817,"delta":-0.345,"gamma":0.002,"optionHigh":57.95,"optionLow":50.6,"bid":50.6,"ask":51.6,"last":50.6,"theta":-1.753,"vega":6.805,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"put","volume":8,"oi":0,"ivRaw":11.66,"delta":-0.36,"gamma":0.002,"optionHigh":65.32,"optionLow":53.98,"bid":53.1,"ask":54.2,"last":53.98,"theta":-1.753,"vega":6.914,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"put","volume":118,"oi":0,"ivRaw":11.584,"delta":-0.368,"gamma":0.002,"optionHigh":62.33,"optionLow":54.27,"bid":54.5,"ask":55.5,"last":57.22,"theta":-1.753,"vega":6.965,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"put","volume":5,"oi":0,"ivRaw":11.504,"delta":-0.376,"gamma":0.002,"optionHigh":68.1,"optionLow":65.54,"bid":55.8,"ask":56.9,"last":65.54,"theta":-1.751,"vega":7.015,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":11.346,"delta":-0.393,"gamma":0.002,"optionHigh":66.35,"optionLow":60.28,"bid":58.7,"ask":59.7,"last":60.28,"theta":-1.745,"vega":7.106,"contractSymbol":"SPXW 260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"put","volume":65,"oi":0,"ivRaw":11.188,"delta":-0.411,"gamma":0.002,"optionHigh":73.9,"optionLow":61.52,"bid":61.7,"ask":62.7,"last":63.74,"theta":-1.735,"vega":7.186,"contractSymbol":"SPXW 260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":0,"ivRaw":11.029,"delta":-0.429,"gamma":0.002,"optionHigh":78.7,"optionLow":78.7,"bid":64.8,"ask":65.9,"last":78.7,"theta":-1.72,"vega":7.254,"contractSymbol":"SPXW 260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"put","volume":32,"oi":0,"ivRaw":10.874,"delta":-0.448,"gamma":0.002,"optionHigh":90.33,"optionLow":67.53,"bid":68.2,"ask":69.2,"last":67.53,"theta":-1.703,"vega":7.309,"contractSymbol":"SPXW 260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":10.796,"delta":-0.457,"gamma":0.002,"optionHigh":79.96,"optionLow":68.82,"bid":69.9,"ask":71,"last":68.82,"theta":-1.692,"vega":7.33,"contractSymbol":"SPXW 260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"put","volume":22,"oi":0,"ivRaw":10.706,"delta":-0.467,"gamma":0.002,"optionHigh":91.7,"optionLow":76.62,"bid":71.5,"ask":72.8,"last":76.62,"theta":-1.678,"vega":7.347,"contractSymbol":"SPXW 260728P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"put","volume":25,"oi":0,"ivRaw":10.555,"delta":-0.487,"gamma":0.002,"optionHigh":79,"optionLow":74,"bid":75.3,"ask":76.5,"last":76.45,"theta":-1.653,"vega":7.369,"contractSymbol":"SPXW 260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"put","volume":161,"oi":0,"ivRaw":10.394,"delta":-0.508,"gamma":0.002,"optionHigh":96.36,"optionLow":79,"bid":79.2,"ask":80.4,"last":81.6,"theta":-1.619,"vega":7.371,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"put","volume":48,"oi":0,"ivRaw":10.227,"delta":-0.53,"gamma":0.002,"optionHigh":100.55,"optionLow":96.6,"bid":83.3,"ask":84.4,"last":96.6,"theta":-1.58,"vega":7.353,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.319,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.7,"last":147.2,"theta":-1.927,"vega":7.336,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.247,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.9,"last":140.73,"theta":-1.906,"vega":7.318,"contractSymbol":"SPXW 260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.168,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":93.2,"last":0,"theta":-1.884,"vega":7.295,"contractSymbol":"SPXW 260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.025,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.9,"last":0,"theta":-1.838,"vega":7.237,"contractSymbol":"SPXW 260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":11.877,"delta":-0.596,"gamma":0.002,"optionHigh":109.2,"optionLow":109.2,"bid":101.6,"ask":102.8,"last":109.2,"theta":-1.787,"vega":7.163,"contractSymbol":"SPXW 260728P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":11.744,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.9,"last":150.6,"theta":-1.734,"vega":7.071,"contractSymbol":"SPXW 260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":11.61,"delta":-0.633,"gamma":0.002,"optionHigh":119.76,"optionLow":119.76,"bid":112.1,"ask":113.3,"last":119.76,"theta":-1.676,"vega":6.961,"contractSymbol":"SPXW 260728P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":12.184,"delta":-0.351,"gamma":0.002,"optionHigh":69.47,"optionLow":69.47,"bid":54.9,"ask":55.9,"last":69.47,"theta":-1.779,"vega":7.008,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"put","volume":17,"oi":0,"ivRaw":12.036,"delta":-0.366,"gamma":0.002,"optionHigh":76.53,"optionLow":58.2,"bid":57.5,"ask":58.6,"last":58.2,"theta":-1.78,"vega":7.11,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":11.951,"delta":-0.374,"gamma":0.002,"optionHigh":78.34,"optionLow":78.34,"bid":58.8,"ask":59.9,"last":78.34,"theta":-1.777,"vega":7.158,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"put","volume":5,"oi":0,"ivRaw":11.875,"delta":-0.382,"gamma":0.002,"optionHigh":69.18,"optionLow":69.18,"bid":60.2,"ask":61.3,"last":69.18,"theta":-1.775,"vega":7.204,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":11.72,"delta":-0.398,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.1,"ask":64.2,"last":95.95,"theta":-1.768,"vega":7.289,"contractSymbol":"SPXW 260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"put","volume":36,"oi":0,"ivRaw":11.567,"delta":-0.415,"gamma":0.002,"optionHigh":84.1,"optionLow":67.67,"bid":66.1,"ask":67.3,"last":67.67,"theta":-1.758,"vega":7.364,"contractSymbol":"SPXW 260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":11.407,"delta":-0.432,"gamma":0.002,"optionHigh":69.24,"optionLow":69.24,"bid":69.3,"ask":70.4,"last":69.24,"theta":-1.743,"vega":7.428,"contractSymbol":"SPXW 260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":11.244,"delta":-0.45,"gamma":0.002,"optionHigh":94.63,"optionLow":72.56,"bid":72.5,"ask":73.8,"last":72.56,"theta":-1.724,"vega":7.478,"contractSymbol":"SPXW 260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"put","volume":301,"oi":0,"ivRaw":11.174,"delta":-0.459,"gamma":0.002,"optionHigh":80.7,"optionLow":74.3,"bid":74.4,"ask":75.5,"last":74.3,"theta":-1.715,"vega":7.498,"contractSymbol":"SPXW 260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"put","volume":24,"oi":0,"ivRaw":11.097,"delta":-0.468,"gamma":0.002,"optionHigh":77.6,"optionLow":76.7,"bid":76.2,"ask":77.3,"last":76.7,"theta":-1.703,"vega":7.514,"contractSymbol":"SPXW 260729P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":10.935,"delta":-0.487,"gamma":0.002,"optionHigh":80.8,"optionLow":80.8,"bid":79.8,"ask":81,"last":80.8,"theta":-1.676,"vega":7.535,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":10.778,"delta":-0.507,"gamma":0.002,"optionHigh":87.59,"optionLow":84.65,"bid":83.7,"ask":84.9,"last":84.65,"theta":-1.645,"vega":7.538,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":10.617,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.9,"last":0,"theta":-1.608,"vega":7.523,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.752,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":93.2,"last":0,"theta":-1.955,"vega":7.508,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.676,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95.4,"last":133.3,"theta":-1.935,"vega":7.491,"contractSymbol":"SPXW 260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"put","volume":12,"oi":0,"ivRaw":12.608,"delta":-0.554,"gamma":0.002,"optionHigh":97.85,"optionLow":96.8,"bid":96.5,"ask":97.6,"last":96.8,"theta":-1.916,"vega":7.471,"contractSymbol":"SPXW 260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.461,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":102.3,"last":0,"theta":-1.872,"vega":7.419,"contractSymbol":"SPXW 260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.322,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":107.1,"last":119.64,"theta":-1.825,"vega":7.353,"contractSymbol":"SPXW 260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"put","volume":11,"oi":0,"ivRaw":12.189,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":112.2,"last":0,"theta":-1.776,"vega":7.27,"contractSymbol":"SPXW 260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.055,"delta":-0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":117.5,"last":0,"theta":-1.722,"vega":7.171,"contractSymbol":"SPXW 260729P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"put","volume":25,"oi":0,"ivRaw":12.586,"delta":-0.358,"gamma":0.002,"optionHigh":67.52,"optionLow":59.97,"bid":59.6,"ask":60.7,"last":59.97,"theta":-1.816,"vega":7.209,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"put","volume":27,"oi":0,"ivRaw":12.431,"delta":-0.373,"gamma":0.002,"optionHigh":82.3,"optionLow":65.07,"bid":62.2,"ask":63.4,"last":65.07,"theta":-1.814,"vega":7.304,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"put","volume":49,"oi":0,"ivRaw":12.35,"delta":-0.38,"gamma":0.002,"optionHigh":76.16,"optionLow":73.33,"bid":63.6,"ask":64.7,"last":73.33,"theta":-1.811,"vega":7.348,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":12.275,"delta":-0.387,"gamma":0.002,"optionHigh":69.67,"optionLow":69.67,"bid":65,"ask":66.2,"last":69.67,"theta":-1.808,"vega":7.391,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":12.126,"delta":-0.403,"gamma":0.002,"optionHigh":83.2,"optionLow":83.2,"bid":68,"ask":69.1,"last":83.2,"theta":-1.802,"vega":7.47,"contractSymbol":"SPXW 260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"put","volume":6,"oi":0,"ivRaw":11.97,"delta":-0.419,"gamma":0.002,"optionHigh":91.6,"optionLow":70.61,"bid":71,"ask":72.2,"last":72.05,"theta":-1.791,"vega":7.54,"contractSymbol":"SPXW 260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":11.821,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":75.4,"last":94.95,"theta":-1.777,"vega":7.598,"contractSymbol":"SPXW 260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"put","volume":10,"oi":0,"ivRaw":11.664,"delta":-0.452,"gamma":0.002,"optionHigh":86.87,"optionLow":79.13,"bid":77.6,"ask":78.8,"last":79.13,"theta":-1.759,"vega":7.645,"contractSymbol":"SPXW 260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":0,"ivRaw":11.593,"delta":-0.461,"gamma":0.002,"optionHigh":80.93,"optionLow":80.93,"bid":79.4,"ask":80.6,"last":80.93,"theta":-1.75,"vega":7.663,"contractSymbol":"SPXW 260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"put","volume":17,"oi":0,"ivRaw":11.511,"delta":-0.469,"gamma":0.002,"optionHigh":90.62,"optionLow":86.55,"bid":81.2,"ask":82.3,"last":87.8,"theta":-1.737,"vega":7.679,"contractSymbol":"SPXW 260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"put","volume":477,"oi":0,"ivRaw":11.357,"delta":-0.487,"gamma":0.002,"optionHigh":101,"optionLow":85.29,"bid":84.9,"ask":86,"last":85.29,"theta":-1.713,"vega":7.698,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"put","volume":22,"oi":0,"ivRaw":11.196,"delta":-0.506,"gamma":0.002,"optionHigh":106.1,"optionLow":89.85,"bid":88.7,"ask":89.9,"last":89.85,"theta":-1.682,"vega":7.701,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":0,"ivRaw":11.046,"delta":-0.525,"gamma":0.002,"optionHigh":98.1,"optionLow":98.1,"bid":92.8,"ask":94,"last":98.1,"theta":-1.649,"vega":7.688,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":0,"ivRaw":13.241,"delta":-0.534,"gamma":0.002,"optionHigh":102.9,"optionLow":102.9,"bid":97,"ask":98.2,"last":102.9,"theta":-1.998,"vega":7.674,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"put","volume":9,"oi":0,"ivRaw":13.169,"delta":-0.542,"gamma":0.002,"optionHigh":122,"optionLow":98.95,"bid":99.2,"ask":100.4,"last":98.95,"theta":-1.98,"vega":7.66,"contractSymbol":"SPXW 260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"put","volume":14,"oi":0,"ivRaw":13.104,"delta":-0.55,"gamma":0.002,"optionHigh":104.69,"optionLow":104.69,"bid":101.4,"ask":102.6,"last":104.69,"theta":-1.962,"vega":7.642,"contractSymbol":"SPXW 260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.958,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":107.2,"last":0,"theta":-1.921,"vega":7.596,"contractSymbol":"SPXW 260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":0,"ivRaw":12.816,"delta":-0.583,"gamma":0.002,"optionHigh":110.45,"optionLow":110.45,"bid":110.8,"ask":112,"last":110.45,"theta":-1.877,"vega":7.535,"contractSymbol":"SPXW 260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.683,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":117,"last":0,"theta":-1.831,"vega":7.461,"contractSymbol":"SPXW 260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.551,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121,"ask":122.2,"last":0,"theta":-1.782,"vega":7.372,"contractSymbol":"SPXW 260730P07620000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"put","volume":89,"oi":0,"ivRaw":12.41,"delta":-0.404,"gamma":0.002,"optionHigh":86.9,"optionLow":70.76,"bid":71.4,"ask":72.4,"last":73.38,"theta":-1.784,"vega":7.631,"contractSymbol":"SPXW 260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"put","volume":96,"oi":0,"ivRaw":12.332,"delta":-0.411,"gamma":0.002,"optionHigh":86.28,"optionLow":79.41,"bid":72.9,"ask":73.9,"last":79.87,"theta":-1.778,"vega":7.665,"contractSymbol":"SPXW 260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"put","volume":483,"oi":0,"ivRaw":12.249,"delta":-0.419,"gamma":0.002,"optionHigh":97,"optionLow":73.52,"bid":74.4,"ask":75.4,"last":75.82,"theta":-1.771,"vega":7.698,"contractSymbol":"SPXW 260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"put","volume":26,"oi":0,"ivRaw":12.182,"delta":-0.427,"gamma":0.002,"optionHigh":97,"optionLow":84.5,"bid":76,"ask":77.1,"last":84.5,"theta":-1.765,"vega":7.728,"contractSymbol":"SPXW 260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"put","volume":70,"oi":0,"ivRaw":12.103,"delta":-0.435,"gamma":0.002,"optionHigh":95.4,"optionLow":76.66,"bid":77.6,"ask":78.7,"last":81.04,"theta":-1.757,"vega":7.755,"contractSymbol":"SPXW 260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"put","volume":42,"oi":0,"ivRaw":12.032,"delta":-0.443,"gamma":0.002,"optionHigh":96.4,"optionLow":81.32,"bid":79.3,"ask":80.4,"last":81.8,"theta":-1.749,"vega":7.78,"contractSymbol":"SPXW 260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"put","volume":80,"oi":0,"ivRaw":11.955,"delta":-0.451,"gamma":0.002,"optionHigh":99.5,"optionLow":83.88,"bid":81,"ask":82.1,"last":83.88,"theta":-1.74,"vega":7.802,"contractSymbol":"SPXW 260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"put","volume":607,"oi":0,"ivRaw":11.874,"delta":-0.459,"gamma":0.002,"optionHigh":98.8,"optionLow":81.8,"bid":82.7,"ask":83.8,"last":82.2,"theta":-1.729,"vega":7.82,"contractSymbol":"SPXW 260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"put","volume":100,"oi":0,"ivRaw":11.801,"delta":-0.467,"gamma":0.002,"optionHigh":103.3,"optionLow":85.05,"bid":84.5,"ask":85.6,"last":85.05,"theta":-1.718,"vega":7.836,"contractSymbol":"SPXW 260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"put","volume":60,"oi":0,"ivRaw":11.722,"delta":-0.476,"gamma":0.002,"optionHigh":95.39,"optionLow":90,"bid":86.3,"ask":87.4,"last":90,"theta":-1.706,"vega":7.848,"contractSymbol":"SPXW 260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"put","volume":141,"oi":0,"ivRaw":11.65,"delta":-0.485,"gamma":0.002,"optionHigh":106.1,"optionLow":87.8,"bid":88.2,"ask":89.3,"last":88.1,"theta":-1.694,"vega":7.857,"contractSymbol":"SPXW 260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"put","volume":10,"oi":0,"ivRaw":11.577,"delta":-0.493,"gamma":0.002,"optionHigh":96.6,"optionLow":89,"bid":90.1,"ask":91.2,"last":94,"theta":-1.681,"vega":7.862,"contractSymbol":"SPXW 260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"put","volume":108,"oi":0,"ivRaw":11.494,"delta":-0.502,"gamma":0.002,"optionHigh":113.23,"optionLow":90.85,"bid":92,"ask":93.1,"last":91.5,"theta":-1.664,"vega":7.863,"contractSymbol":"SPXW 260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":11.417,"delta":-0.511,"gamma":0.002,"optionHigh":99.2,"optionLow":94.45,"bid":94,"ask":95.1,"last":94.45,"theta":-1.648,"vega":7.86,"contractSymbol":"SPXW 260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"put","volume":6,"oi":0,"ivRaw":11.336,"delta":-0.52,"gamma":0.002,"optionHigh":113.34,"optionLow":99.16,"bid":96,"ask":97.1,"last":99.17,"theta":-1.631,"vega":7.853,"contractSymbol":"SPXW 260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"put","volume":19,"oi":0,"ivRaw":13.667,"delta":-0.522,"gamma":0.001,"optionHigh":109.5,"optionLow":107.7,"bid":98.1,"ask":99.2,"last":107.7,"theta":-2,"vega":7.852,"contractSymbol":"SPXW 260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"put","volume":9,"oi":0,"ivRaw":13.592,"delta":-0.53,"gamma":0.001,"optionHigh":111.7,"optionLow":104.35,"bid":100.2,"ask":101.3,"last":104.35,"theta":-1.983,"vega":7.842,"contractSymbol":"SPXW 260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"put","volume":25,"oi":0,"ivRaw":13.517,"delta":-0.537,"gamma":0.001,"optionHigh":113.53,"optionLow":113.53,"bid":102.3,"ask":103.4,"last":113.53,"theta":-1.965,"vega":7.83,"contractSymbol":"SPXW 260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"put","volume":363,"oi":0,"ivRaw":13.45,"delta":-0.545,"gamma":0.001,"optionHigh":126.57,"optionLow":108.45,"bid":104.5,"ask":105.7,"last":108.45,"theta":-1.948,"vega":7.814,"contractSymbol":"SPXW 260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"put","volume":3,"oi":0,"ivRaw":13.372,"delta":-0.553,"gamma":0.002,"optionHigh":108.6,"optionLow":105.9,"bid":106.8,"ask":107.9,"last":106.8,"theta":-1.927,"vega":7.796,"contractSymbol":"SPXW 260731P07585000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"put","volume":43,"oi":0,"ivRaw":12.496,"delta":-0.366,"gamma":0.001,"optionHigh":77.3,"optionLow":74.07,"bid":66.1,"ask":67.3,"last":74.07,"theta":-1.682,"vega":7.848,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"put","volume":27,"oi":0,"ivRaw":12.349,"delta":-0.38,"gamma":0.001,"optionHigh":83.97,"optionLow":70.1,"bid":68.8,"ask":70,"last":70.1,"theta":-1.679,"vega":7.939,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"put","volume":78,"oi":0,"ivRaw":12.272,"delta":-0.387,"gamma":0.001,"optionHigh":85.9,"optionLow":70.67,"bid":70.2,"ask":71.4,"last":73.36,"theta":-1.675,"vega":7.982,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"put","volume":75,"oi":0,"ivRaw":12.205,"delta":-0.394,"gamma":0.002,"optionHigh":83.83,"optionLow":72,"bid":71.7,"ask":72.8,"last":72.19,"theta":-1.673,"vega":8.023,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":12.056,"delta":-0.408,"gamma":0.002,"optionHigh":79.29,"optionLow":79.29,"bid":74.6,"ask":75.8,"last":79.29,"theta":-1.664,"vega":8.098,"contractSymbol":"SPXW 260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"put","volume":161,"oi":0,"ivRaw":11.911,"delta":-0.423,"gamma":0.002,"optionHigh":92.12,"optionLow":77.47,"bid":77.7,"ask":78.9,"last":78.67,"theta":-1.654,"vega":8.164,"contractSymbol":"SPXW 260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"put","volume":10,"oi":0,"ivRaw":11.761,"delta":-0.438,"gamma":0.002,"optionHigh":87.92,"optionLow":81.1,"bid":80.9,"ask":82.1,"last":82.47,"theta":-1.64,"vega":8.22,"contractSymbol":"SPXW 260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":0,"ivRaw":11.617,"delta":-0.454,"gamma":0.002,"optionHigh":104.1,"optionLow":84.9,"bid":84.3,"ask":85.5,"last":84.9,"theta":-1.624,"vega":8.265,"contractSymbol":"SPXW 260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"put","volume":499,"oi":0,"ivRaw":11.544,"delta":-0.462,"gamma":0.002,"optionHigh":100.6,"optionLow":85.1,"bid":86,"ask":87.3,"last":86.5,"theta":-1.615,"vega":8.283,"contractSymbol":"SPXW 260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"put","volume":6,"oi":0,"ivRaw":11.466,"delta":-0.47,"gamma":0.002,"optionHigh":104.33,"optionLow":94.62,"bid":87.8,"ask":89,"last":94.62,"theta":-1.605,"vega":8.298,"contractSymbol":"SPXW 260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"put","volume":46,"oi":0,"ivRaw":11.323,"delta":-0.487,"gamma":0.002,"optionHigh":105.48,"optionLow":93.25,"bid":91.5,"ask":92.7,"last":93.77,"theta":-1.583,"vega":8.316,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"put","volume":102,"oi":0,"ivRaw":11.173,"delta":-0.504,"gamma":0.002,"optionHigh":107,"optionLow":94.49,"bid":95.3,"ask":96.6,"last":95.22,"theta":-1.557,"vega":8.321,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":11.024,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":100.6,"last":0,"theta":-1.528,"vega":8.309,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.415,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.5,"ask":104.7,"last":139.8,"theta":-1.882,"vega":8.299,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":13.35,"delta":-0.537,"gamma":0.001,"optionHigh":124.85,"optionLow":124.85,"bid":105.6,"ask":106.9,"last":124.85,"theta":-1.868,"vega":8.286,"contractSymbol":"SPXW 260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":0,"ivRaw":13.281,"delta":-0.545,"gamma":0.001,"optionHigh":123.13,"optionLow":123.13,"bid":107.8,"ask":109.1,"last":123.13,"theta":-1.852,"vega":8.27,"contractSymbol":"SPXW 260803P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.005,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117,"ask":118.2,"last":178.67,"theta":-1.78,"vega":8.177,"contractSymbol":"SPXW 260803P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.688,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.5,"ask":130.7,"last":0,"theta":-1.68,"vega":7.987,"contractSymbol":"SPXW 260803P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.392,"delta":-0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.2,"ask":144.4,"last":200.3,"theta":-1.566,"vega":7.714,"contractSymbol":"SPXW 260803P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.111,"delta":-0.691,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":159.3,"last":0,"theta":-1.437,"vega":7.356,"contractSymbol":"SPXW 260803P07675000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.581,"delta":-0.369,"gamma":0.001,"optionHigh":83.28,"optionLow":69.06,"bid":68.5,"ask":69.6,"last":69.06,"theta":-1.666,"vega":8.005,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.44,"delta":-0.382,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":72.4,"last":107.4,"theta":-1.663,"vega":8.095,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"put","volume":48,"oi":0,"ivRaw":12.364,"delta":-0.389,"gamma":0.001,"optionHigh":83.1,"optionLow":72.4,"bid":72.6,"ask":73.8,"last":75.7,"theta":-1.66,"vega":8.136,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"put","volume":66,"oi":0,"ivRaw":12.302,"delta":-0.396,"gamma":0.001,"optionHigh":82.03,"optionLow":76.77,"bid":74.1,"ask":75.3,"last":76.77,"theta":-1.658,"vega":8.177,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"put","volume":47,"oi":0,"ivRaw":12.153,"delta":-0.41,"gamma":0.002,"optionHigh":83.08,"optionLow":77.13,"bid":77,"ask":78.3,"last":79.13,"theta":-1.649,"vega":8.25,"contractSymbol":"SPXW 260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"put","volume":11,"oi":0,"ivRaw":12.014,"delta":-0.424,"gamma":0.002,"optionHigh":84.51,"optionLow":81.6,"bid":80.2,"ask":81.4,"last":81.6,"theta":-1.639,"vega":8.315,"contractSymbol":"SPXW 260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":11.865,"delta":-0.439,"gamma":0.002,"optionHigh":85.67,"optionLow":83.92,"bid":83.4,"ask":84.6,"last":85.67,"theta":-1.625,"vega":8.37,"contractSymbol":"SPXW 260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.722,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":88,"last":119.8,"theta":-1.61,"vega":8.413,"contractSymbol":"SPXW 260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"put","volume":14,"oi":0,"ivRaw":11.644,"delta":-0.463,"gamma":0.002,"optionHigh":105.4,"optionLow":93.6,"bid":88.5,"ask":89.7,"last":94.31,"theta":-1.6,"vega":8.431,"contractSymbol":"SPXW 260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":11.573,"delta":-0.471,"gamma":0.002,"optionHigh":106.53,"optionLow":90.9,"bid":90.3,"ask":91.5,"last":90.9,"theta":-1.591,"vega":8.445,"contractSymbol":"SPXW 260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.427,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":95.2,"last":125.46,"theta":-1.57,"vega":8.464,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"put","volume":313,"oi":0,"ivRaw":11.282,"delta":-0.503,"gamma":0.002,"optionHigh":108.3,"optionLow":97.42,"bid":97.8,"ask":99,"last":97.96,"theta":-1.545,"vega":8.469,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.128,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":103,"last":0,"theta":-1.515,"vega":8.458,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":13.566,"delta":-0.528,"gamma":0.001,"optionHigh":110.8,"optionLow":107.7,"bid":105.9,"ask":107.2,"last":107.7,"theta":-1.871,"vega":8.448,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.497,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108,"ask":109.3,"last":0,"theta":-1.856,"vega":8.437,"contractSymbol":"SPXW 260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.43,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":111.5,"last":0,"theta":-1.841,"vega":8.422,"contractSymbol":"SPXW 260804P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.164,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":120.6,"last":136.82,"theta":-1.774,"vega":8.333,"contractSymbol":"SPXW 260804P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.851,"delta":-0.609,"gamma":0.001,"optionHigh":130.82,"optionLow":130.82,"bid":131.7,"ask":133,"last":130.82,"theta":-1.678,"vega":8.153,"contractSymbol":"SPXW 260804P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.549,"delta":-0.647,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.3,"ask":146.5,"last":0,"theta":-1.568,"vega":7.891,"contractSymbol":"SPXW 260804P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.277,"delta":-0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.1,"ask":161.3,"last":0,"theta":-1.447,"vega":7.549,"contractSymbol":"SPXW 260804P07675000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"put","volume":4,"oi":0,"ivRaw":12.664,"delta":-0.371,"gamma":0.001,"optionHigh":85.75,"optionLow":71.35,"bid":70.8,"ask":72,"last":71.35,"theta":-1.652,"vega":8.16,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":12.528,"delta":-0.384,"gamma":0.001,"optionHigh":83.28,"optionLow":74.15,"bid":73.6,"ask":74.8,"last":74.15,"theta":-1.649,"vega":8.248,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"put","volume":8,"oi":0,"ivRaw":12.453,"delta":-0.391,"gamma":0.001,"optionHigh":85.9,"optionLow":83.15,"bid":75,"ask":76.2,"last":83.15,"theta":-1.645,"vega":8.288,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.381,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.4,"ask":77.7,"last":89.93,"theta":-1.642,"vega":8.327,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.241,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80.7,"last":123.07,"theta":-1.634,"vega":8.4,"contractSymbol":"SPXW 260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"put","volume":25,"oi":0,"ivRaw":12.097,"delta":-0.426,"gamma":0.002,"optionHigh":97.53,"optionLow":82.43,"bid":82.5,"ask":83.8,"last":82.52,"theta":-1.623,"vega":8.463,"contractSymbol":"SPXW 260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.955,"delta":-0.44,"gamma":0.002,"optionHigh":101.4,"optionLow":93.41,"bid":85.8,"ask":87,"last":93.41,"theta":-1.61,"vega":8.516,"contractSymbol":"SPXW 260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"put","volume":19,"oi":0,"ivRaw":11.813,"delta":-0.455,"gamma":0.002,"optionHigh":106.5,"optionLow":89.02,"bid":89.2,"ask":90.4,"last":90.13,"theta":-1.595,"vega":8.559,"contractSymbol":"SPXW 260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"put","volume":10,"oi":0,"ivRaw":11.742,"delta":-0.463,"gamma":0.002,"optionHigh":102.9,"optionLow":90.83,"bid":90.9,"ask":92.2,"last":92.1,"theta":-1.586,"vega":8.576,"contractSymbol":"SPXW 260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.666,"delta":-0.471,"gamma":0.002,"optionHigh":104.3,"optionLow":99.4,"bid":92.7,"ask":93.9,"last":99.4,"theta":-1.576,"vega":8.59,"contractSymbol":"SPXW 260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":11.522,"delta":-0.487,"gamma":0.002,"optionHigh":98.2,"optionLow":97.7,"bid":96.3,"ask":97.6,"last":98.2,"theta":-1.556,"vega":8.609,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":11.385,"delta":-0.503,"gamma":0.002,"optionHigh":111.84,"optionLow":106.9,"bid":100.2,"ask":101.5,"last":106.9,"theta":-1.533,"vega":8.614,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":11.228,"delta":-0.519,"gamma":0.002,"optionHigh":111.1,"optionLow":110.5,"bid":104.1,"ask":105.4,"last":111.1,"theta":-1.504,"vega":8.605,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.652,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111.7,"last":153.3,"theta":-1.847,"vega":8.584,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.318,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.6,"ask":122.9,"last":164.4,"theta":-1.768,"vega":8.486,"contractSymbol":"SPXW 260805P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.012,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":135.2,"last":0,"theta":-1.677,"vega":8.315,"contractSymbol":"SPXW 260805P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.716,"delta":-0.642,"gamma":0.001,"optionHigh":162.3,"optionLow":156.6,"bid":147.4,"ask":148.7,"last":156.6,"theta":-1.572,"vega":8.064,"contractSymbol":"SPXW 260805P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.447,"delta":-0.679,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":163.3,"last":0,"theta":-1.457,"vega":7.737,"contractSymbol":"SPXW 260805P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.191,"delta":-0.715,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.9,"ask":181.2,"last":0,"theta":-1.331,"vega":7.335,"contractSymbol":"SPXW 260805P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.96,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.7,"ask":198.3,"last":0,"theta":-1.199,"vega":6.867,"contractSymbol":"SPXW 260805P07725000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.753,"delta":-0.374,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":74.4,"last":0,"theta":-1.639,"vega":8.313,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":12.613,"delta":-0.386,"gamma":0.001,"optionHigh":84.51,"optionLow":84.51,"bid":76,"ask":77.2,"last":84.51,"theta":-1.635,"vega":8.398,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":12.542,"delta":-0.393,"gamma":0.001,"optionHigh":77.6,"optionLow":77.2,"bid":77.4,"ask":78.6,"last":77.6,"theta":-1.632,"vega":8.438,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.47,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.8,"ask":80.1,"last":0,"theta":-1.628,"vega":8.476,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.33,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":83.1,"last":0,"theta":-1.62,"vega":8.546,"contractSymbol":"SPXW 260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"put","volume":9,"oi":0,"ivRaw":12.192,"delta":-0.427,"gamma":0.001,"optionHigh":94.06,"optionLow":85.87,"bid":85,"ask":86.2,"last":85.87,"theta":-1.61,"vega":8.608,"contractSymbol":"SPXW 260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.05,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":89.5,"last":0,"theta":-1.597,"vega":8.661,"contractSymbol":"SPXW 260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.91,"delta":-0.456,"gamma":0.002,"optionHigh":103.08,"optionLow":101.08,"bid":91.6,"ask":92.9,"last":103.08,"theta":-1.582,"vega":8.703,"contractSymbol":"SPXW 260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"put","volume":6,"oi":0,"ivRaw":11.833,"delta":-0.463,"gamma":0.002,"optionHigh":104.93,"optionLow":92.37,"bid":93.3,"ask":94.6,"last":92.37,"theta":-1.573,"vega":8.719,"contractSymbol":"SPXW 260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":11.764,"delta":-0.471,"gamma":0.002,"optionHigh":106.1,"optionLow":100.2,"bid":95.1,"ask":96.4,"last":100.2,"theta":-1.564,"vega":8.733,"contractSymbol":"SPXW 260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"put","volume":23,"oi":0,"ivRaw":11.628,"delta":-0.486,"gamma":0.002,"optionHigh":101.65,"optionLow":101.25,"bid":98.8,"ask":100.1,"last":101.65,"theta":-1.545,"vega":8.752,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.482,"delta":-0.502,"gamma":0.002,"optionHigh":103.25,"optionLow":101.2,"bid":102.6,"ask":103.9,"last":101.37,"theta":-1.521,"vega":8.757,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.8,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":114.1,"last":126.04,"theta":-1.838,"vega":8.729,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"put","volume":132,"oi":0,"ivRaw":13.476,"delta":-0.567,"gamma":0.001,"optionHigh":144.46,"optionLow":143.46,"bid":124,"ask":125.3,"last":143.46,"theta":-1.763,"vega":8.636,"contractSymbol":"SPXW 260806P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.171,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137.5,"last":0,"theta":-1.676,"vega":8.473,"contractSymbol":"SPXW 260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.879,"delta":-0.638,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.6,"ask":150.8,"last":0,"theta":-1.576,"vega":8.234,"contractSymbol":"SPXW 260806P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.618,"delta":-0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":165.3,"last":0,"theta":-1.467,"vega":7.921,"contractSymbol":"SPXW 260806P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.36,"delta":-0.709,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.6,"ask":180.8,"last":0,"theta":-1.346,"vega":7.534,"contractSymbol":"SPXW 260806P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.13,"delta":-0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.5,"ask":199.9,"last":0,"theta":-1.219,"vega":7.082,"contractSymbol":"SPXW 260806P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.918,"delta":-0.776,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.1,"ask":217.9,"last":0,"theta":-1.088,"vega":6.575,"contractSymbol":"SPXW 260806P07750000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"put","volume":21,"oi":0,"ivRaw":12.515,"delta":-0.413,"gamma":0.001,"optionHigh":101.1,"optionLow":89.26,"bid":84.4,"ask":85.6,"last":89.26,"theta":-1.598,"vega":8.684,"contractSymbol":"SPXW 260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":12.44,"delta":-0.419,"gamma":0.001,"optionHigh":92.05,"optionLow":92.05,"bid":85.9,"ask":87.1,"last":92.05,"theta":-1.592,"vega":8.715,"contractSymbol":"SPXW 260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"put","volume":305,"oi":0,"ivRaw":12.373,"delta":-0.426,"gamma":0.001,"optionHigh":106.35,"optionLow":86.85,"bid":87.5,"ask":88.7,"last":87.94,"theta":-1.587,"vega":8.745,"contractSymbol":"SPXW 260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"put","volume":5,"oi":0,"ivRaw":12.303,"delta":-0.433,"gamma":0.001,"optionHigh":90.4,"optionLow":88.15,"bid":89.1,"ask":90.3,"last":88.26,"theta":-1.58,"vega":8.772,"contractSymbol":"SPXW 260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"put","volume":156,"oi":0,"ivRaw":12.229,"delta":-0.44,"gamma":0.001,"optionHigh":105.59,"optionLow":90.17,"bid":90.7,"ask":91.9,"last":92.22,"theta":-1.573,"vega":8.797,"contractSymbol":"SPXW 260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"put","volume":88,"oi":0,"ivRaw":12.162,"delta":-0.447,"gamma":0.001,"optionHigh":109.2,"optionLow":101.46,"bid":92.4,"ask":93.6,"last":101.46,"theta":-1.566,"vega":8.82,"contractSymbol":"SPXW 260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"put","volume":18,"oi":0,"ivRaw":12.092,"delta":-0.454,"gamma":0.001,"optionHigh":115.2,"optionLow":99.22,"bid":94.1,"ask":95.3,"last":99.8,"theta":-1.558,"vega":8.84,"contractSymbol":"SPXW 260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"put","volume":197,"oi":0,"ivRaw":12.029,"delta":-0.461,"gamma":0.001,"optionHigh":105.97,"optionLow":95.5,"bid":95.9,"ask":97.1,"last":97.72,"theta":-1.55,"vega":8.857,"contractSymbol":"SPXW 260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"put","volume":24,"oi":0,"ivRaw":11.956,"delta":-0.469,"gamma":0.001,"optionHigh":113.15,"optionLow":102.25,"bid":97.6,"ask":98.9,"last":102.25,"theta":-1.541,"vega":8.872,"contractSymbol":"SPXW 260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"put","volume":37,"oi":0,"ivRaw":11.879,"delta":-0.476,"gamma":0.002,"optionHigh":108.83,"optionLow":98.39,"bid":99.4,"ask":100.6,"last":98.39,"theta":-1.53,"vega":8.883,"contractSymbol":"SPXW 260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"put","volume":30,"oi":0,"ivRaw":11.818,"delta":-0.484,"gamma":0.002,"optionHigh":118.48,"optionLow":100,"bid":101.3,"ask":102.5,"last":101.95,"theta":-1.521,"vega":8.892,"contractSymbol":"SPXW 260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":11.745,"delta":-0.491,"gamma":0.002,"optionHigh":119.5,"optionLow":119.5,"bid":103.1,"ask":104.4,"last":119.5,"theta":-1.51,"vega":8.898,"contractSymbol":"SPXW 260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"put","volume":184,"oi":0,"ivRaw":11.678,"delta":-0.499,"gamma":0.002,"optionHigh":119.97,"optionLow":103.9,"bid":105.1,"ask":106.3,"last":106.6,"theta":-1.499,"vega":8.9,"contractSymbol":"SPXW 260807P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":11.529,"delta":-0.515,"gamma":0.002,"optionHigh":107.82,"optionLow":107.82,"bid":109,"ask":110.2,"last":107.82,"theta":-1.472,"vega":8.894,"contractSymbol":"SPXW 260807P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":11.389,"delta":-0.531,"gamma":0.002,"optionHigh":118.23,"optionLow":114,"bid":113.1,"ask":114.3,"last":114,"theta":-1.444,"vega":8.875,"contractSymbol":"SPXW 260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"put","volume":6,"oi":0,"ivRaw":14.038,"delta":-0.529,"gamma":0.001,"optionHigh":128.33,"optionLow":113.6,"bid":115.2,"ask":116.4,"last":114.03,"theta":-1.816,"vega":8.878,"contractSymbol":"SPXW 260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":13.972,"delta":-0.535,"gamma":0.001,"optionHigh":116.96,"optionLow":116.96,"bid":117.3,"ask":118.6,"last":116.96,"theta":-1.803,"vega":8.867,"contractSymbol":"SPXW 260807P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":13.845,"delta":-0.548,"gamma":0.001,"optionHigh":121.53,"optionLow":121.36,"bid":121.7,"ask":123,"last":121.36,"theta":-1.774,"vega":8.836,"contractSymbol":"SPXW 260807P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"put","volume":11,"oi":0,"ivRaw":13.714,"delta":-0.562,"gamma":0.001,"optionHigh":149.21,"optionLow":149.21,"bid":126.3,"ask":127.5,"last":149.21,"theta":-1.743,"vega":8.795,"contractSymbol":"SPXW 260807P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.595,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131,"ask":132.2,"last":159.45,"theta":-1.711,"vega":8.743,"contractSymbol":"SPXW 260807P07610000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"put","volume":6,"oi":0,"ivRaw":14.701,"delta":-0.228,"gamma":0.001,"optionHigh":50.03,"optionLow":45.7,"bid":45.7,"ask":46.8,"last":46.7,"theta":-1.442,"vega":7.04,"contractSymbol":"SPXW 260810P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":14.385,"delta":-0.247,"gamma":0.001,"optionHigh":50.68,"optionLow":50.68,"bid":49.7,"ask":50.8,"last":50.68,"theta":-1.473,"vega":7.357,"contractSymbol":"SPXW 260810P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":14.056,"delta":-0.267,"gamma":0.001,"optionHigh":66.27,"optionLow":55.1,"bid":54,"ask":55.1,"last":55.5,"theta":-1.498,"vega":7.668,"contractSymbol":"SPXW 260810P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":13.748,"delta":-0.29,"gamma":0.001,"optionHigh":69.56,"optionLow":69.56,"bid":58.8,"ask":60.1,"last":69.56,"theta":-1.521,"vega":7.976,"contractSymbol":"SPXW 260810P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"put","volume":18,"oi":0,"ivRaw":13.417,"delta":-0.314,"gamma":0.001,"optionHigh":70.72,"optionLow":64.05,"bid":64.1,"ask":65.2,"last":64.05,"theta":-1.536,"vega":8.268,"contractSymbol":"SPXW 260810P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.086,"delta":-0.34,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":71,"last":85.49,"theta":-1.543,"vega":8.541,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"put","volume":6,"oi":0,"ivRaw":12.757,"delta":-0.368,"gamma":0.001,"optionHigh":80.79,"optionLow":77.08,"bid":76.1,"ask":77.4,"last":77.08,"theta":-1.543,"vega":8.787,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":12.419,"delta":-0.398,"gamma":0.001,"optionHigh":89.25,"optionLow":89.25,"bid":83.1,"ask":84.3,"last":89.25,"theta":-1.532,"vega":8.997,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"put","volume":13,"oi":0,"ivRaw":12.084,"delta":-0.43,"gamma":0.001,"optionHigh":96.85,"optionLow":90.98,"bid":90.7,"ask":92,"last":90.98,"theta":-1.511,"vega":9.162,"contractSymbol":"SPXW 260810P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"put","volume":29,"oi":0,"ivRaw":11.743,"delta":-0.465,"gamma":0.001,"optionHigh":109.45,"optionLow":104.55,"bid":99.1,"ask":100.4,"last":104.55,"theta":-1.477,"vega":9.269,"contractSymbol":"SPXW 260810P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"put","volume":29,"oi":0,"ivRaw":11.403,"delta":-0.502,"gamma":0.002,"optionHigh":129.45,"optionLow":108.47,"bid":108.4,"ask":109.6,"last":110,"theta":-1.431,"vega":9.306,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"put","volume":7,"oi":0,"ivRaw":13.908,"delta":-0.529,"gamma":0.001,"optionHigh":129.9,"optionLow":119,"bid":118.5,"ask":119.7,"last":119,"theta":-1.756,"vega":9.281,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.59,"delta":-0.562,"gamma":0.001,"optionHigh":144.11,"optionLow":144.11,"bid":129.5,"ask":130.9,"last":144.11,"theta":-1.69,"vega":9.196,"contractSymbol":"SPXW 260810P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.3,"delta":-0.595,"gamma":0.001,"optionHigh":156.81,"optionLow":156.81,"bid":141.6,"ask":142.9,"last":156.81,"theta":-1.616,"vega":9.046,"contractSymbol":"SPXW 260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.021,"delta":-0.628,"gamma":0.001,"optionHigh":160.68,"optionLow":160.68,"bid":154.6,"ask":156.1,"last":160.68,"theta":-1.531,"vega":8.826,"contractSymbol":"SPXW 260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":12.76,"delta":-0.662,"gamma":0.001,"optionHigh":175.08,"optionLow":175.08,"bid":168.8,"ask":170,"last":175.08,"theta":-1.437,"vega":8.536,"contractSymbol":"SPXW 260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.521,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.9,"ask":185.2,"last":0,"theta":-1.336,"vega":8.179,"contractSymbol":"SPXW 260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.29,"delta":-0.728,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197,"ask":203.6,"last":0,"theta":-1.226,"vega":7.755,"contractSymbol":"SPXW 260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.081,"delta":-0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.1,"ask":220.9,"last":0,"theta":-1.112,"vega":7.277,"contractSymbol":"SPXW 260810P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.894,"delta":-0.789,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.4,"ask":239.3,"last":0,"theta":-0.996,"vega":6.754,"contractSymbol":"SPXW 260810P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"put","volume":18,"oi":0,"ivRaw":14.758,"delta":-0.232,"gamma":0.001,"optionHigh":52.3,"optionLow":48.01,"bid":47.6,"ask":48.7,"last":48.01,"theta":-1.442,"vega":7.207,"contractSymbol":"SPXW 260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.436,"delta":-0.25,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.6,"ask":52.7,"last":0,"theta":-1.469,"vega":7.519,"contractSymbol":"SPXW 260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.12,"delta":-0.271,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56,"ask":57.2,"last":0,"theta":-1.495,"vega":7.829,"contractSymbol":"SPXW 260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.8,"delta":-0.293,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.9,"ask":62,"last":0,"theta":-1.514,"vega":8.131,"contractSymbol":"SPXW 260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.477,"delta":-0.317,"gamma":0.001,"optionHigh":71,"optionLow":71,"bid":66.2,"ask":67.3,"last":71,"theta":-1.528,"vega":8.419,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":13.154,"delta":-0.342,"gamma":0.001,"optionHigh":84.32,"optionLow":76.87,"bid":72,"ask":73.2,"last":76.87,"theta":-1.535,"vega":8.688,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":12.817,"delta":-0.37,"gamma":0.001,"optionHigh":91.32,"optionLow":90.44,"bid":78.3,"ask":79.5,"last":90.44,"theta":-1.533,"vega":8.929,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.484,"delta":-0.4,"gamma":0.001,"optionHigh":90.53,"optionLow":90.53,"bid":85.3,"ask":86.5,"last":90.53,"theta":-1.521,"vega":9.136,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.149,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":94.2,"last":0,"theta":-1.5,"vega":9.297,"contractSymbol":"SPXW 260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.82,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102.7,"last":0,"theta":-1.468,"vega":9.402,"contractSymbol":"SPXW 260811P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":0,"ivRaw":11.479,"delta":-0.502,"gamma":0.001,"optionHigh":124.75,"optionLow":124.75,"bid":110.6,"ask":111.9,"last":124.75,"theta":-1.423,"vega":9.438,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":0,"ivRaw":14.024,"delta":-0.529,"gamma":0.001,"optionHigh":135.55,"optionLow":135.55,"bid":120.7,"ask":122,"last":135.55,"theta":-1.749,"vega":9.415,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.718,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":133.1,"last":0,"theta":-1.687,"vega":9.333,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.422,"delta":-0.592,"gamma":0.001,"optionHigh":143.47,"optionLow":143.47,"bid":143.7,"ask":145,"last":143.47,"theta":-1.614,"vega":9.188,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.148,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.7,"ask":158,"last":178,"theta":-1.533,"vega":8.976,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"put","volume":19,"oi":0,"ivRaw":12.888,"delta":-0.658,"gamma":0.001,"optionHigh":200.4,"optionLow":193.2,"bid":170.7,"ask":172,"last":193.2,"theta":-1.443,"vega":8.696,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.648,"delta":-0.69,"gamma":0.001,"optionHigh":185.34,"optionLow":185.34,"bid":185.7,"ask":187,"last":185.34,"theta":-1.345,"vega":8.349,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.423,"delta":-0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.8,"ask":205.3,"last":0,"theta":-1.24,"vega":7.939,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.209,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215.9,"ask":222.3,"last":0,"theta":-1.129,"vega":7.472,"contractSymbol":"SPXW 260811P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.018,"delta":-0.783,"gamma":0.001,"optionHigh":242.55,"optionLow":242.55,"bid":233.6,"ask":240.4,"last":242.55,"theta":-1.017,"vega":6.96,"contractSymbol":"SPXW 260811P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":14.872,"delta":-0.236,"gamma":0.001,"optionHigh":51.95,"optionLow":51.95,"bid":49.9,"ask":51,"last":51.95,"theta":-1.448,"vega":7.384,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.561,"delta":-0.255,"gamma":0.001,"optionHigh":58.12,"optionLow":57.17,"bid":54,"ask":55.2,"last":57.17,"theta":-1.476,"vega":7.693,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.243,"delta":-0.275,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":58.5,"ask":59.7,"last":0,"theta":-1.499,"vega":7.997,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":13.922,"delta":-0.297,"gamma":0.001,"optionHigh":67.81,"optionLow":67.81,"bid":63.4,"ask":64.6,"last":67.81,"theta":-1.516,"vega":8.293,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"put","volume":12,"oi":0,"ivRaw":13.604,"delta":-0.32,"gamma":0.001,"optionHigh":69.5,"optionLow":69.5,"bid":68.8,"ask":70,"last":69.5,"theta":-1.529,"vega":8.575,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.289,"delta":-0.345,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":76,"last":0,"theta":-1.535,"vega":8.838,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":12.959,"delta":-0.373,"gamma":0.001,"optionHigh":89.5,"optionLow":89.5,"bid":81.1,"ask":82.4,"last":89.5,"theta":-1.533,"vega":9.073,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":12.629,"delta":-0.402,"gamma":0.001,"optionHigh":92.5,"optionLow":92.5,"bid":88.2,"ask":89.4,"last":92.5,"theta":-1.521,"vega":9.274,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":12.304,"delta":-0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":97.2,"last":0,"theta":-1.501,"vega":9.431,"contractSymbol":"SPXW 260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":11.971,"delta":-0.466,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":104.3,"ask":105.7,"last":120,"theta":-1.468,"vega":9.533,"contractSymbol":"SPXW 260812P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.634,"delta":-0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.5,"ask":114.9,"last":0,"theta":-1.424,"vega":9.569,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.228,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":125,"last":0,"theta":-1.753,"vega":9.547,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.925,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":136,"last":0,"theta":-1.693,"vega":9.47,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.631,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.5,"ask":147.9,"last":0,"theta":-1.623,"vega":9.332,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"put","volume":32,"oi":0,"ivRaw":13.361,"delta":-0.621,"gamma":0.001,"optionHigh":174.6,"optionLow":174.6,"bid":159.4,"ask":160.7,"last":174.6,"theta":-1.546,"vega":9.131,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"put","volume":86,"oi":0,"ivRaw":13.106,"delta":-0.653,"gamma":0.001,"optionHigh":194.4,"optionLow":187.2,"bid":173.3,"ask":174.6,"last":187.2,"theta":-1.459,"vega":8.864,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"put","volume":16,"oi":0,"ivRaw":12.862,"delta":-0.685,"gamma":0.001,"optionHigh":192.3,"optionLow":189,"bid":188.2,"ask":189.5,"last":189,"theta":-1.365,"vega":8.532,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"put","volume":9,"oi":0,"ivRaw":12.641,"delta":-0.716,"gamma":0.001,"optionHigh":202.6,"optionLow":201.8,"bid":196.1,"ask":212.1,"last":202.6,"theta":-1.265,"vega":8.14,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.428,"delta":-0.746,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.9,"ask":232.9,"last":0,"theta":-1.158,"vega":7.691,"contractSymbol":"SPXW 260812P07750000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.075,"delta":-0.803,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245.3,"ask":269.3,"last":0,"theta":-0.941,"vega":6.673,"contractSymbol":"SPXW 260812P07800000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"put","volume":6,"oi":0,"ivRaw":12.966,"delta":-0.387,"gamma":0.001,"optionHigh":100.98,"optionLow":89.17,"bid":88.2,"ask":89.4,"last":89.17,"theta":-1.506,"vega":9.425,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":12.841,"delta":-0.398,"gamma":0.001,"optionHigh":106.3,"optionLow":96.13,"bid":91.1,"ask":92.3,"last":96.13,"theta":-1.502,"vega":9.502,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"put","volume":10,"oi":0,"ivRaw":12.765,"delta":-0.404,"gamma":0.001,"optionHigh":106.85,"optionLow":93.17,"bid":92.5,"ask":93.6,"last":93.17,"theta":-1.497,"vega":9.537,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.706,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94,"ask":95.2,"last":143.68,"theta":-1.494,"vega":9.571,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"put","volume":7,"oi":0,"ivRaw":12.58,"delta":-0.422,"gamma":0.001,"optionHigh":102.97,"optionLow":99.98,"bid":97.1,"ask":98.3,"last":101.12,"theta":-1.487,"vega":9.634,"contractSymbol":"SPXW 260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"put","volume":129,"oi":0,"ivRaw":12.442,"delta":-0.434,"gamma":0.001,"optionHigh":121,"optionLow":103.07,"bid":100.2,"ask":101.4,"last":104.32,"theta":-1.476,"vega":9.689,"contractSymbol":"SPXW 260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":12.317,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.5,"ask":104.8,"last":143.86,"theta":-1.466,"vega":9.736,"contractSymbol":"SPXW 260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":12.185,"delta":-0.46,"gamma":0.001,"optionHigh":116.83,"optionLow":112.35,"bid":106.9,"ask":108.2,"last":112.35,"theta":-1.453,"vega":9.773,"contractSymbol":"SPXW 260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"put","volume":63,"oi":0,"ivRaw":12.114,"delta":-0.466,"gamma":0.001,"optionHigh":122.66,"optionLow":118.67,"bid":108.7,"ask":109.8,"last":118.84,"theta":-1.445,"vega":9.789,"contractSymbol":"SPXW 260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":12.051,"delta":-0.473,"gamma":0.001,"optionHigh":115.85,"optionLow":115.6,"bid":110.4,"ask":111.7,"last":115.6,"theta":-1.437,"vega":9.801,"contractSymbol":"SPXW 260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"put","volume":25,"oi":0,"ivRaw":11.921,"delta":-0.486,"gamma":0.001,"optionHigh":115.24,"optionLow":114.52,"bid":114.1,"ask":115.3,"last":114.52,"theta":-1.422,"vega":9.819,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"put","volume":115,"oi":0,"ivRaw":11.781,"delta":-0.5,"gamma":0.001,"optionHigh":132.42,"optionLow":117.77,"bid":117.8,"ask":119,"last":119.81,"theta":-1.402,"vega":9.825,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"put","volume":169,"oi":0,"ivRaw":11.649,"delta":-0.514,"gamma":0.001,"optionHigh":140.18,"optionLow":122.51,"bid":121.7,"ask":123,"last":122.51,"theta":-1.381,"vega":9.819,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.516,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":127,"last":241.8,"theta":-1.359,"vega":9.801,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":14.464,"delta":-0.525,"gamma":0.001,"optionHigh":132.5,"optionLow":132.5,"bid":127.8,"ask":129,"last":132.5,"theta":-1.734,"vega":9.807,"contractSymbol":"SPXW 260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":14.405,"delta":-0.531,"gamma":0.001,"optionHigh":139.2,"optionLow":139.2,"bid":129.9,"ask":131.2,"last":139.2,"theta":-1.724,"vega":9.797,"contractSymbol":"SPXW 260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.288,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135.6,"last":166.4,"theta":-1.702,"vega":9.771,"contractSymbol":"SPXW 260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.164,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.7,"ask":139.9,"last":195.7,"theta":-1.677,"vega":9.736,"contractSymbol":"SPXW 260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.048,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.3,"ask":144.6,"last":0,"theta":-1.652,"vega":9.693,"contractSymbol":"SPXW 260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.934,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":149.3,"last":0,"theta":-1.626,"vega":9.639,"contractSymbol":"SPXW 260814P07620000","inTheMoney":true}],"fetchedAt":"2026-07-06T22:40:45.839Z","delayMinutes":0,"source":"schwab"}