{"timestamp": "2026-11-10 00:03:34", "data": {"options": [{"option": "HUBB261120C00260000", "bid": 179.2, "bid_size": 5.0, "ask": 185.9, "ask_size": 4.0, "iv": 1.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0427, "rho": 0.0272, "theo": 181.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.099998474121}, {"option": "HUBB261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8886, "open_interest": 41.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0586, "rho": -0.0009, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-23T15:59:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120C00270000", "bid": 169.3, "bid_size": 6.0, "ask": 175.9, "ask_size": 5.0, "iv": 1.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0528, "rho": 0.0337, "theo": 171.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.099998474121}, {"option": "HUBB261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7738, "open_interest": 4.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0676, "rho": -0.0011, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-05-11T09:32:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120C00280000", "bid": 159.4, "bid_size": 4.0, "ask": 166.0, "ask_size": 4.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0161, "theta": -0.0641, "rho": 0.0368, "theo": 161.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.400001525879}, {"option": "HUBB261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6628, "open_interest": 3.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0172, "theta": -0.078, "rho": -0.0013, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-05-08T12:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120C00290000", "bid": 149.4, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 1.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0199, "theta": -0.0769, "rho": 0.043, "theo": 151.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "HUBB261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.5551, "open_interest": 3.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0206, "theta": -0.0901, "rho": -0.0016, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-03-31T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120C00300000", "bid": 139.4, "bid_size": 5.0, "ask": 146.0, "ask_size": 6.0, "iv": 1.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0242, "theta": -0.0918, "rho": 0.0472, "theo": 141.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.450004577637}, {"option": "HUBB261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9855, "open_interest": 6.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0249, "theta": -0.1041, "rho": -0.002, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T11:29:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HUBB261120C00310000", "bid": 129.5, "bid_size": 4.0, "ask": 136.1, "ask_size": 5.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0005, "vega": 0.0295, "theta": -0.1089, "rho": 0.053, "theo": 132.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.600002288818}, {"option": "HUBB261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 8.0, "iv": 1.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.03, "theta": -0.1204, "rho": -0.0024, "theo": 0.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120C00320000", "bid": 119.5, "bid_size": 4.0, "ask": 126.1, "ask_size": 5.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0007, "vega": 0.0358, "theta": -0.1286, "rho": 0.0576, "theo": 122.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "HUBB261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2494, "open_interest": 8.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0007, "vega": 0.0363, "theta": -0.1395, "rho": -0.003, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-05T09:55:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120C00330000", "bid": 109.5, "bid_size": 5.0, "ask": 116.2, "ask_size": 5.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0008, "vega": 0.0437, "theta": -0.1516, "rho": 0.0644, "theo": 112.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "HUBB261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1523, "open_interest": 38.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0008, "vega": 0.0439, "theta": -0.1617, "rho": -0.0038, "theo": 0.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:23:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBB261120C00340000", "bid": 99.6, "bid_size": 5.0, "ask": 106.3, "ask_size": 6.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0011, "vega": 0.0531, "theta": -0.1782, "rho": 0.0678, "theo": 102.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "HUBB261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0572, "open_interest": 12.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0011, "vega": 0.0534, "theta": -0.1876, "rho": -0.0048, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-09T09:30:27", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HUBB261120C00350000", "bid": 89.9, "bid_size": 4.0, "ask": 96.5, "ask_size": 4.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0014, "vega": 0.0649, "theta": -0.2092, "rho": 0.0755, "theo": 92.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "HUBB261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9637, "open_interest": 3.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0014, "vega": 0.065, "theta": -0.2179, "rho": -0.0061, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-19T11:29:58", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "HUBB261120C00360000", "bid": 80.1, "bid_size": 4.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0018, "vega": 0.0795, "theta": -0.2452, "rho": 0.0814, "theo": 82.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "HUBB261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8716, "open_interest": 8.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0018, "vega": 0.0795, "theta": -0.2531, "rho": -0.0077, "theo": 1.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:31:50", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "HUBB261120C00370000", "bid": 70.4, "bid_size": 6.0, "ask": 77.1, "ask_size": 5.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0024, "vega": 0.0971, "theta": -0.2868, "rho": 0.0856, "theo": 73.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "HUBB261120P00370000", "bid": 0.05, "bid_size": 3.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.8744, "open_interest": 17.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0024, "vega": 0.0972, "theta": -0.2939, "rho": -0.0098, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T14:14:06", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "HUBB261120C00380000", "bid": 60.8, "bid_size": 5.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.6951, "open_interest": 2.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0031, "vega": 0.1189, "theta": -0.3345, "rho": 0.0915, "theo": 63.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-10-29T12:06:47", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "HUBB261120P00380000", "bid": 0.05, "bid_size": 6.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.7838, "open_interest": 2310.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0031, "vega": 0.1189, "theta": -0.3407, "rho": -0.0129, "theo": 1.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:13:34", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "HUBB261120C00390000", "bid": 51.5, "bid_size": 11.0, "ask": 59.0, "ask_size": 12.0, "iv": 0.676, "open_interest": 3.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.004, "vega": 0.1455, "theta": -0.3882, "rho": 0.0967, "theo": 54.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.04, "last_trade_time": "2026-11-03T10:15:59", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "HUBB261120P00390000", "bid": 0.5, "bid_size": 17.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.6967, "open_interest": 26.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.004, "vega": 0.1454, "theta": -0.3936, "rho": -0.0169, "theo": 2.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T13:20:48", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HUBB261120C00400000", "bid": 41.8, "bid_size": 14.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.6133, "open_interest": 5.0, "volume": 1.0, "delta": 0.852, "gamma": 0.0053, "vega": 0.1771, "theta": -0.447, "rho": 0.1002, "theo": 45.0735, "change": 13.4, "open": 47.9, "high": 47.9, "low": 47.9, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-09T12:31:32", "percent_change": 38.8406, "prev_day_close": 34.5}, {"option": "HUBB261120P00400000", "bid": 1.45, "bid_size": 21.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.5211, "open_interest": 967.0, "volume": 3.0, "delta": -0.147, "gamma": 0.0052, "vega": 0.177, "theta": -0.4516, "rho": -0.0222, "theo": 3.4117, "change": -4.5, "open": 3.5, "high": 3.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:59:29", "percent_change": -64.2857, "prev_day_close": 7.00000023841858}, {"option": "HUBB261120C00410000", "bid": 33.1, "bid_size": 14.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.5648, "open_interest": 1.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0068, "vega": 0.2132, "theta": -0.508, "rho": 0.1018, "theo": 36.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-02T09:36:49", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "HUBB261120P00410000", "bid": 2.1, "bid_size": 19.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.5679, "open_interest": 58.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0068, "vega": 0.2132, "theta": -0.5116, "rho": -0.0294, "theo": 4.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-27T11:00:43", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HUBB261120C00420000", "bid": 26.2, "bid_size": 17.0, "ask": 33.0, "ask_size": 15.0, "iv": 0.555, "open_interest": 2.0, "volume": 3.0, "delta": 0.7345, "gamma": 0.0086, "vega": 0.2513, "theta": -0.5646, "rho": 0.0991, "theo": 27.9891, "change": 8.0, "open": 29.5, "high": 29.7, "low": 29.5, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-09T11:28:57", "percent_change": 36.8664, "prev_day_close": 21.6999998092651}, {"option": "HUBB261120P00420000", "bid": 3.2, "bid_size": 18.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5017, "open_interest": 38.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0086, "vega": 0.2515, "theta": -0.5674, "rho": -0.038, "theo": 6.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:12:14", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HUBB261120C00430000", "bid": 18.9, "bid_size": 17.0, "ask": 24.9, "ask_size": 16.0, "iv": 0.5087, "open_interest": 5.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0105, "vega": 0.2854, "theta": -0.6056, "rho": 0.0911, "theo": 20.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T10:26:14", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "HUBB261120P00430000", "bid": 5.7, "bid_size": 15.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.4614, "open_interest": 49.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0105, "vega": 0.2855, "theta": -0.6076, "rho": -0.0508, "theo": 8.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T10:28:12", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "HUBB261120C00440000", "bid": 11.7, "bid_size": 28.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.4612, "open_interest": 69.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0118, "vega": 0.3046, "theta": -0.6157, "rho": 0.0778, "theo": 14.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:27:50", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HUBB261120P00440000", "bid": 9.2, "bid_size": 19.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.4139, "open_interest": 42.0, "volume": 1.0, "delta": -0.4641, "gamma": 0.0118, "vega": 0.3047, "theta": -0.6168, "rho": -0.0637, "theo": 12.4826, "change": -7.75, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T10:16:59", "percent_change": -36.385, "prev_day_close": 21.3000001907349}, {"option": "HUBB261120C00450000", "bid": 5.2, "bid_size": 18.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.4168, "open_interest": 27.0, "volume": 2.0, "delta": 0.4147, "gamma": 0.012, "vega": 0.299, "theta": -0.5843, "rho": 0.0613, "theo": 9.3167, "change": 3.12, "open": 10.37, "high": 10.37, "low": 10.37, "tick": "no_change", "last_trade_price": 10.37, "last_trade_time": "2026-11-09T12:24:32", "percent_change": 43.0345, "prev_day_close": 7.25}, {"option": "HUBB261120P00450000", "bid": 13.8, "bid_size": 21.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.4023, "open_interest": 83.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.012, "vega": 0.299, "theta": -0.5844, "rho": -0.0786, "theo": 17.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-06T11:46:00", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "HUBB261120C00460000", "bid": 2.7, "bid_size": 27.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.4106, "open_interest": 129.0, "volume": 1.0, "delta": 0.3029, "gamma": 0.0108, "vega": 0.2683, "theta": -0.5171, "rho": 0.0451, "theo": 5.951, "change": 1.05, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:58:17", "percent_change": 19.2661, "prev_day_close": 5.45000004768372}, {"option": "HUBB261120P00460000", "bid": 19.2, "bid_size": 17.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.3575, "open_interest": 13.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0108, "vega": 0.2682, "theta": -0.5161, "rho": -0.09, "theo": 24.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T11:46:00", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "HUBB261120C00470000", "bid": 0.85, "bid_size": 23.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.4098, "open_interest": 113.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0088, "vega": 0.2244, "theta": -0.4344, "rho": 0.032, "theo": 3.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T13:26:14", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HUBB261120P00470000", "bid": 27.6, "bid_size": 13.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.3764, "open_interest": 58.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0088, "vega": 0.224, "theta": -0.4324, "rho": -0.095, "theo": 32.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.12, "last_trade_time": "2026-10-27T11:09:21", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "HUBB261120C00480000", "bid": 0.3, "bid_size": 20.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.4583, "open_interest": 54.0, "volume": 6.0, "delta": 0.1502, "gamma": 0.0068, "vega": 0.1801, "theta": -0.355, "rho": 0.0224, "theo": 2.5161, "change": -0.375, "open": 2.51, "high": 2.51, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T11:24:42", "percent_change": -13.2743, "prev_day_close": 2.82499992847443}, {"option": "HUBB261120P00480000", "bid": 37.0, "bid_size": 13.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.3854, "open_interest": 7.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0069, "vega": 0.1795, "theta": -0.352, "rho": -0.1001, "theo": 40.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-15T14:27:59", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "HUBB261120C00490000", "bid": 0.3, "bid_size": 22.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.4847, "open_interest": 75.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0052, "vega": 0.142, "theta": -0.2872, "rho": 0.0159, "theo": 1.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:28:18", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "HUBB261120P00490000", "bid": 46.9, "bid_size": 11.0, "ask": 51.9, "ask_size": 11.0, "iv": 0.4162, "open_interest": 82.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0052, "vega": 0.1413, "theta": -0.2836, "rho": -0.0978, "theo": 49.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-14T10:23:31", "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "HUBB261120C00500000", "bid": 0.2, "bid_size": 21.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.4821, "open_interest": 100.0, "volume": 1.0, "delta": 0.077, "gamma": 0.0039, "vega": 0.1117, "theta": -0.2326, "rho": 0.0114, "theo": 1.2133, "change": -0.83, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T12:12:01", "percent_change": -50.303, "prev_day_close": 1.64999997615814}, {"option": "HUBB261120P00500000", "bid": 56.4, "bid_size": 5.0, "ask": 61.4, "ask_size": 11.0, "iv": 0.4211, "open_interest": 10.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0039, "vega": 0.1107, "theta": -0.2285, "rho": -0.0942, "theo": 59.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.92, "last_trade_time": "2026-10-30T14:06:44", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "HUBB261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6415, "open_interest": 35.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0029, "vega": 0.0884, "theta": -0.1896, "rho": 0.0084, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:38:47", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HUBB261120P00510000", "bid": 64.5, "bid_size": 11.0, "ask": 71.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.003, "vega": 0.0869, "theta": -0.1849, "rho": -0.093, "theo": 69.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.21, "last_trade_time": "2026-10-27T15:49:25", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "HUBB261120C00520000", "bid": 0.2, "bid_size": 3.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.71, "open_interest": 157.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0022, "vega": 0.0705, "theta": -0.1557, "rho": 0.0063, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:36:39", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "HUBB261120P00520000", "bid": 74.4, "bid_size": 5.0, "ask": 81.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0023, "vega": 0.0684, "theta": -0.1504, "rho": -0.0852, "theo": 78.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "HUBB261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.6936, "open_interest": 52.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0017, "vega": 0.0567, "theta": -0.1291, "rho": 0.0048, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:45:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HUBB261120P00530000", "bid": 84.2, "bid_size": 6.0, "ask": 90.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0018, "vega": 0.0539, "theta": -0.1232, "rho": -0.0783, "theo": 88.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "HUBB261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8178, "open_interest": 141.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0013, "vega": 0.0461, "theta": -0.108, "rho": 0.0038, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T14:36:08", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HUBB261120P00540000", "bid": 94.3, "bid_size": 6.0, "ask": 100.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0014, "vega": 0.0435, "theta": -0.1013, "rho": -0.0735, "theo": 98.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "HUBB261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.8507, "open_interest": 84.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0011, "vega": 0.0379, "theta": -0.0911, "rho": 0.003, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T12:15:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00550000", "bid": 104.3, "bid_size": 6.0, "ask": 110.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0011, "vega": 0.0345, "theta": -0.0838, "rho": -0.0675, "theo": 108.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "HUBB261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9248, "open_interest": 11.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0008, "vega": 0.0314, "theta": -0.0774, "rho": 0.0024, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T12:23:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00560000", "bid": 114.3, "bid_size": 7.0, "ask": 120.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0009, "vega": 0.028, "theta": -0.069, "rho": -0.0589, "theo": 118.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.500003814697}, {"option": "HUBB261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.8912, "open_interest": 7.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0007, "vega": 0.0263, "theta": -0.0663, "rho": 0.0019, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T12:21:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00570000", "bid": 124.3, "bid_size": 5.0, "ask": 130.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0007, "vega": 0.0222, "theta": -0.0565, "rho": -0.0551, "theo": 128.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.700004577637}, {"option": "HUBB261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0253, "open_interest": 14.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0006, "vega": 0.0221, "theta": -0.0572, "rho": 0.0016, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00580000", "bid": 134.3, "bid_size": 5.0, "ask": 140.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0006, "vega": 0.0177, "theta": -0.0464, "rho": -0.0458, "theo": 138.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "HUBB261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0188, "theta": -0.0496, "rho": 0.0013, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00590000", "bid": 144.3, "bid_size": 6.0, "ask": 150.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0005, "vega": 0.0136, "theta": -0.0365, "rho": -0.0396, "theo": 148.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "HUBB261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.12, "open_interest": 5.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0433, "rho": 0.0011, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00600000", "bid": 154.3, "bid_size": 6.0, "ask": 160.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0004, "vega": 0.0116, "theta": -0.028, "rho": -0.0327, "theo": 158.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.950004577637}, {"option": "HUBB261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0138, "theta": -0.038, "rho": 0.0009, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00610000", "bid": 164.3, "bid_size": 6.0, "ask": 170.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0233, "rho": -0.0217, "theo": 168.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.75}, {"option": "HUBB261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2098, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.012, "theta": -0.0335, "rho": 0.0008, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-11T09:43:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00620000", "bid": 174.3, "bid_size": 6.0, "ask": 180.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0176, "rho": -0.02, "theo": 178.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.2, "last_trade_time": "2026-10-20T09:45:07", "percent_change": 0.0, "prev_day_close": 190.550003051758}, {"option": "HUBB261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2951, "open_interest": 16.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0264, "rho": 0.0006, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T09:36:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00640000", "bid": 194.3, "bid_size": 6.0, "ask": 200.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0106, "rho": -0.006, "theo": 198.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.300003051758}, {"option": "HUBB261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.9802, "open_interest": 35.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0212, "rho": 0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:57:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HUBB261120P00660000", "bid": 214.3, "bid_size": 6.0, "ask": 220.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0081, "rho": -0.0048, "theo": 218.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "HUBB261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4543, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0172, "rho": 0.0003, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-04-17T13:24:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00680000", "bid": 234.3, "bid_size": 7.0, "ask": 240.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0065, "rho": 0.0, "theo": 238.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.5, "last_trade_time": "2026-02-03T09:34:58", "percent_change": 0.0, "prev_day_close": 250.700004577637}, {"option": "HUBB261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.5289, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0142, "rho": 0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:04:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00700000", "bid": 254.3, "bid_size": 7.0, "ask": 260.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 258.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "HUBB261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 1.5562, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0118, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-04-09T14:44:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00720000", "bid": 274.3, "bid_size": 7.0, "ask": 280.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 278.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "HUBB261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6694, "open_interest": 10.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.003, "theta": -0.0099, "rho": 0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T09:31:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00740000", "bid": 294.3, "bid_size": 7.0, "ask": 300.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 298.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.600006103516}, {"option": "HUBB261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0025, "theta": -0.0084, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00760000", "bid": 314.3, "bid_size": 6.0, "ask": 320.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 318.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.3, "last_trade_time": "2026-07-28T09:33:19", "percent_change": 0.0, "prev_day_close": 330.449996948242}, {"option": "HUBB261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.7998, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0072, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T15:54:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00780000", "bid": 334.3, "bid_size": 7.0, "ask": 340.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 338.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.199996948242}, {"option": "HUBB261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0062, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-07-01T12:23:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00800000", "bid": 354.3, "bid_size": 7.0, "ask": 360.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 358.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.600006103516}, {"option": "HUBB261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0053, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00820000", "bid": 374.3, "bid_size": 6.0, "ask": 380.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 378.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.600006103516}, {"option": "HUBB261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0047, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261120P00840000", "bid": 394.3, "bid_size": 6.0, "ask": 400.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 398.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.550003051758}, {"option": "HUBB261218C00270000", "bid": 168.2, "bid_size": 2.0, "ask": 176.1, "ask_size": 2.0, "iv": 0.6719, "open_interest": 5.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.027, "theta": -0.008, "rho": 0.1561, "theo": 172.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.0, "last_trade_time": "2026-09-29T11:17:09", "percent_change": 0.0, "prev_day_close": 160.800003051758}, {"option": "HUBB261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.943, "open_interest": 4.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0389, "theta": -0.0316, "rho": -0.005, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:16:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218C00280000", "bid": 158.1, "bid_size": 1.0, "ask": 166.2, "ask_size": 2.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0319, "theta": -0.0148, "rho": 0.1612, "theo": 162.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.850006103516}, {"option": "HUBB261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.8839, "open_interest": 4.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0004, "vega": 0.0476, "theta": -0.0375, "rho": -0.0063, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-28T09:31:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218C00290000", "bid": 148.2, "bid_size": 1.0, "ask": 156.2, "ask_size": 2.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0443, "theta": -0.0228, "rho": 0.1723, "theo": 152.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "HUBB261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.6889, "open_interest": 7.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0583, "theta": -0.0443, "rho": -0.0079, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-05T09:59:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218C00300000", "bid": 138.3, "bid_size": 1.0, "ask": 146.3, "ask_size": 2.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0005, "vega": 0.0524, "theta": -0.0322, "rho": 0.177, "theo": 142.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.050003051758}, {"option": "HUBB261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.771, "open_interest": 3.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.0712, "theta": -0.0524, "rho": -0.01, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218C00310000", "bid": 128.6, "bid_size": 1.0, "ask": 136.4, "ask_size": 2.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0006, "vega": 0.0706, "theta": -0.0432, "rho": 0.1901, "theo": 132.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "HUBB261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.655, "open_interest": 3.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0007, "vega": 0.087, "theta": -0.0618, "rho": -0.0126, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218C00320000", "bid": 118.4, "bid_size": 1.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0008, "vega": 0.0884, "theta": -0.0559, "rho": 0.194, "theo": 122.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "HUBB261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6641, "open_interest": 102.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0009, "vega": 0.1058, "theta": -0.0727, "rho": -0.0161, "theo": 1.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T13:20:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218C00330000", "bid": 110.0, "bid_size": 6.0, "ask": 116.7, "ask_size": 7.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0011, "vega": 0.1096, "theta": -0.0705, "rho": 0.2089, "theo": 113.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "HUBB261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6124, "open_interest": 18.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0011, "vega": 0.1285, "theta": -0.0854, "rho": -0.0202, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T11:03:49", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "HUBB261218C00340000", "bid": 100.3, "bid_size": 5.0, "ask": 106.9, "ask_size": 5.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0014, "vega": 0.1404, "theta": -0.0872, "rho": 0.2258, "theo": 103.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "HUBB261218P00340000", "bid": 0.05, "bid_size": 7.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.6204, "open_interest": 36.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0014, "vega": 0.1554, "theta": -0.0998, "rho": -0.0257, "theo": 1.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T09:58:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "HUBB261218C00350000", "bid": 90.7, "bid_size": 5.0, "ask": 97.3, "ask_size": 6.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0018, "vega": 0.166, "theta": -0.106, "rho": 0.227, "theo": 93.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "HUBB261218P00350000", "bid": 0.05, "bid_size": 7.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.5714, "open_interest": 7.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0018, "vega": 0.1873, "theta": -0.1163, "rho": -0.0326, "theo": 2.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T15:01:55", "percent_change": 0.0, "prev_day_close": 3.45000009611249}, {"option": "HUBB261218C00360000", "bid": 81.1, "bid_size": 6.0, "ask": 87.8, "ask_size": 7.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0022, "vega": 0.2075, "theta": -0.1267, "rho": 0.2434, "theo": 84.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "HUBB261218P00360000", "bid": 0.35, "bid_size": 3.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.5286, "open_interest": 6.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0022, "vega": 0.2246, "theta": -0.1348, "rho": -0.0409, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T10:37:42", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HUBB261218C00370000", "bid": 71.9, "bid_size": 6.0, "ask": 78.5, "ask_size": 7.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0028, "vega": 0.2542, "theta": -0.1493, "rho": 0.2593, "theo": 75.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "HUBB261218P00370000", "bid": 0.1, "bid_size": 3.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0028, "vega": 0.2674, "theta": -0.1551, "rho": -0.0518, "theo": 3.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T10:32:30", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "HUBB261218C00380000", "bid": 63.1, "bid_size": 6.0, "ask": 69.6, "ask_size": 7.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0034, "vega": 0.3054, "theta": -0.1733, "rho": 0.273, "theo": 66.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "HUBB261218P00380000", "bid": 1.05, "bid_size": 3.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4494, "open_interest": 17.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0034, "vega": 0.3149, "theta": -0.177, "rho": -0.0652, "theo": 4.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:26:01", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HUBB261218C00390000", "bid": 53.8, "bid_size": 6.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.431, "open_interest": 2.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0042, "vega": 0.3535, "theta": -0.1976, "rho": 0.2646, "theo": 57.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-10-27T10:25:59", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "HUBB261218P00390000", "bid": 2.2, "bid_size": 5.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4216, "open_interest": 7.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0041, "vega": 0.3664, "theta": -0.1997, "rho": -0.0819, "theo": 5.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T10:03:47", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HUBB261218C00400000", "bid": 45.8, "bid_size": 19.0, "ask": 53.7, "ask_size": 14.0, "iv": 0.4255, "open_interest": 3.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0049, "vega": 0.4101, "theta": -0.2211, "rho": 0.2703, "theo": 49.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T13:09:39", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HUBB261218P00400000", "bid": 4.9, "bid_size": 17.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.4169, "open_interest": 14.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0049, "vega": 0.4198, "theta": -0.2222, "rho": -0.1016, "theo": 7.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T10:02:16", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HUBB261218C00410000", "bid": 38.8, "bid_size": 19.0, "ask": 45.7, "ask_size": 17.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0057, "vega": 0.4653, "theta": -0.2424, "rho": 0.2697, "theo": 41.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-27T09:42:55", "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "HUBB261218P00410000", "bid": 6.8, "bid_size": 16.0, "ask": 11.7, "ask_size": 21.0, "iv": 0.387, "open_interest": 7.0, "volume": 1.0, "delta": -0.2652, "gamma": 0.0057, "vega": 0.4719, "theta": -0.2429, "rho": -0.1246, "theo": 9.8939, "change": -5.5, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:46:18", "percent_change": -36.6667, "prev_day_close": 15.0}, {"option": "HUBB261218C00420000", "bid": 31.5, "bid_size": 24.0, "ask": 36.8, "ask_size": 13.0, "iv": 0.3865, "open_interest": 2.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0065, "vega": 0.5137, "theta": -0.2597, "rho": 0.2619, "theo": 34.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-11-02T12:17:23", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "HUBB261218P00420000", "bid": 9.5, "bid_size": 19.0, "ask": 15.2, "ask_size": 23.0, "iv": 0.3822, "open_interest": 7.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0064, "vega": 0.518, "theta": -0.26, "rho": -0.1509, "theo": 12.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-29T12:02:34", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "HUBB261218C00430000", "bid": 25.1, "bid_size": 22.0, "ask": 32.1, "ask_size": 12.0, "iv": 0.3938, "open_interest": 25.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0071, "vega": 0.5502, "theta": -0.271, "rho": 0.2469, "theo": 27.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T12:22:35", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "HUBB261218P00430000", "bid": 11.6, "bid_size": 18.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.358, "open_interest": 8.0, "volume": 1.0, "delta": -0.3929, "gamma": 0.007, "vega": 0.5526, "theta": -0.2715, "rho": -0.1795, "theo": 16.2799, "change": -5.79, "open": 17.21, "high": 17.21, "low": 17.21, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-11-09T10:16:59", "percent_change": -25.1739, "prev_day_close": 23.0}, {"option": "HUBB261218C00440000", "bid": 20.1, "bid_size": 20.0, "ask": 26.7, "ask_size": 26.0, "iv": 0.3939, "open_interest": 13.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0074, "vega": 0.5702, "theta": -0.275, "rho": 0.2257, "theo": 22.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-03T09:46:35", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "HUBB261218P00440000", "bid": 16.1, "bid_size": 22.0, "ask": 23.7, "ask_size": 23.0, "iv": 0.3602, "open_interest": 34.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0074, "vega": 0.571, "theta": -0.2757, "rho": -0.2093, "theo": 20.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.24, "last_trade_time": "2026-10-30T11:12:16", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "HUBB261218C00450000", "bid": 16.1, "bid_size": 28.0, "ask": 18.6, "ask_size": 17.0, "iv": 0.3668, "open_interest": 10.0, "volume": 93.0, "delta": 0.4633, "gamma": 0.0075, "vega": 0.5709, "theta": -0.271, "rho": 0.2001, "theo": 17.4407, "change": 2.75, "open": 18.99, "high": 18.99, "low": 17.9, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T15:48:33", "percent_change": 18.1518, "prev_day_close": 15.1499996185303}, {"option": "HUBB261218P00450000", "bid": 23.6, "bid_size": 14.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.3479, "open_interest": 3.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0075, "vega": 0.5703, "theta": -0.2718, "rho": -0.2383, "theo": 25.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.52, "last_trade_time": "2026-10-27T13:27:23", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "HUBB261218C00460000", "bid": 10.7, "bid_size": 25.0, "ask": 17.1, "ask_size": 22.0, "iv": 0.3728, "open_interest": 26.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0073, "vega": 0.5524, "theta": -0.2597, "rho": 0.1742, "theo": 13.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-11-06T11:50:50", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HUBB261218P00460000", "bid": 27.7, "bid_size": 20.0, "ask": 33.9, "ask_size": 20.0, "iv": 0.3448, "open_interest": 170.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0073, "vega": 0.5503, "theta": -0.2602, "rho": -0.2638, "theo": 31.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.17, "last_trade_time": "2026-10-27T11:14:52", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "HUBB261218C00470000", "bid": 6.3, "bid_size": 8.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.3649, "open_interest": 15.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0068, "vega": 0.5179, "theta": -0.2424, "rho": 0.1467, "theo": 10.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:34:08", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "HUBB261218P00470000", "bid": 33.1, "bid_size": 7.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.3362, "open_interest": 13.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0069, "vega": 0.5142, "theta": -0.2421, "rho": -0.2857, "theo": 38.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.12, "last_trade_time": "2026-10-27T11:09:21", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "HUBB261218C00480000", "bid": 3.9, "bid_size": 24.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.3651, "open_interest": 136.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0062, "vega": 0.4727, "theta": -0.2212, "rho": 0.1209, "theo": 7.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T11:50:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HUBB261218P00480000", "bid": 40.6, "bid_size": 7.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.3314, "open_interest": 79.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0062, "vega": 0.4667, "theta": -0.2197, "rho": -0.303, "theo": 46.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-10-05T11:41:42", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "HUBB261218C00490000", "bid": 2.6, "bid_size": 17.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.3697, "open_interest": 18.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0054, "vega": 0.4219, "theta": -0.1982, "rho": 0.0984, "theo": 6.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T14:32:33", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HUBB261218P00490000", "bid": 50.6, "bid_size": 17.0, "ask": 57.0, "ask_size": 17.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0055, "vega": 0.4135, "theta": -0.1952, "rho": -0.3142, "theo": 54.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500011444092}, {"option": "HUBB261218C00500000", "bid": 3.0, "bid_size": 23.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.396, "open_interest": 84.0, "volume": 1.0, "delta": 0.1727, "gamma": 0.0047, "vega": 0.3703, "theta": -0.1752, "rho": 0.0794, "theo": 4.6662, "change": 0.4, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:03:34", "percent_change": 9.7561, "prev_day_close": 4.10000002384186}, {"option": "HUBB261218P00500000", "bid": 57.5, "bid_size": 11.0, "ask": 65.0, "ask_size": 14.0, "iv": 0.315, "open_interest": 102.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0047, "vega": 0.3585, "theta": -0.1705, "rho": -0.3241, "theo": 63.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-10-26T12:50:21", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "HUBB261218C00510000", "bid": 0.25, "bid_size": 19.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.3939, "open_interest": 17.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.004, "vega": 0.3209, "theta": -0.1533, "rho": 0.0638, "theo": 3.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:22:34", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "HUBB261218P00510000", "bid": 66.6, "bid_size": 15.0, "ask": 74.0, "ask_size": 14.0, "iv": 0.31, "open_interest": 1.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.004, "vega": 0.3086, "theta": -0.1469, "rho": -0.3285, "theo": 72.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-07-28T13:44:26", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "HUBB261218C00520000", "bid": 0.05, "bid_size": 16.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.4209, "open_interest": 12.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0034, "vega": 0.276, "theta": -0.1332, "rho": 0.0513, "theo": 2.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:22:36", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "HUBB261218P00520000", "bid": 76.3, "bid_size": 6.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.3039, "open_interest": 54.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0034, "vega": 0.2623, "theta": -0.1251, "rho": -0.3341, "theo": 81.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.45, "last_trade_time": "2026-08-28T12:36:12", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "HUBB261218C00530000", "bid": 0.05, "bid_size": 22.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.4439, "open_interest": 34.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0028, "vega": 0.2364, "theta": -0.1154, "rho": 0.0414, "theo": 2.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:25:34", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HUBB261218P00530000", "bid": 85.8, "bid_size": 7.0, "ask": 92.6, "ask_size": 6.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0028, "vega": 0.2231, "theta": -0.1055, "rho": -0.3389, "theo": 90.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "HUBB261218C00540000", "bid": 0.25, "bid_size": 11.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.416, "open_interest": 36.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0024, "vega": 0.2015, "theta": -0.0997, "rho": 0.0334, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-26T12:59:11", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HUBB261218P00540000", "bid": 95.5, "bid_size": 7.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0023, "vega": 0.1865, "theta": -0.0882, "rho": -0.3408, "theo": 100.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "HUBB261218C00550000", "bid": 0.05, "bid_size": 10.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.5115, "open_interest": 12.0, "volume": 0.0, "delta": 0.059, "gamma": 0.002, "vega": 0.1719, "theta": -0.0862, "rho": 0.0271, "theo": 1.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T12:24:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00550000", "bid": 105.2, "bid_size": 7.0, "ask": 111.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0019, "vega": 0.1578, "theta": -0.0731, "rho": -0.3428, "theo": 109.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-07-28T09:33:19", "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "HUBB261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.492, "open_interest": 23.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0017, "vega": 0.1466, "theta": -0.0745, "rho": 0.0222, "theo": 1.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-09-25T14:39:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00560000", "bid": 115.0, "bid_size": 4.0, "ask": 121.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0016, "vega": 0.1317, "theta": -0.0601, "rho": -0.3478, "theo": 119.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "HUBB261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5191, "open_interest": 10.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0014, "vega": 0.1252, "theta": -0.0645, "rho": 0.0181, "theo": 0.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T13:21:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00570000", "bid": 124.9, "bid_size": 7.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0013, "vega": 0.1113, "theta": -0.0487, "rho": -0.3493, "theo": 129.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "HUBB261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5454, "open_interest": 1.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0012, "vega": 0.1072, "theta": -0.056, "rho": 0.015, "theo": 0.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-06-22T09:37:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00580000", "bid": 134.8, "bid_size": 7.0, "ask": 141.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0011, "vega": 0.0933, "theta": -0.039, "rho": -0.3538, "theo": 139.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.199996948242}, {"option": "HUBB261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.001, "vega": 0.092, "theta": -0.0487, "rho": 0.0124, "theo": 0.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00590000", "bid": 144.7, "bid_size": 2.0, "ask": 152.7, "ask_size": 1.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0009, "vega": 0.0794, "theta": -0.0306, "rho": -0.3565, "theo": 149.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.149993896484}, {"option": "HUBB261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5958, "open_interest": 9.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0008, "vega": 0.0791, "theta": -0.0424, "rho": 0.0104, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-27T11:49:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00600000", "bid": 154.6, "bid_size": 2.0, "ask": 162.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0008, "vega": 0.0668, "theta": -0.0233, "rho": -0.36, "theo": 159.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.050003051758}, {"option": "HUBB261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0007, "vega": 0.0683, "theta": -0.0371, "rho": 0.0087, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00610000", "bid": 164.6, "bid_size": 2.0, "ask": 172.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0006, "vega": 0.0576, "theta": -0.017, "rho": -0.3639, "theo": 168.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "HUBB261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6435, "open_interest": 9.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0006, "vega": 0.0591, "theta": -0.0325, "rho": 0.0073, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T10:09:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00620000", "bid": 174.5, "bid_size": 2.0, "ask": 181.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0005, "vega": 0.048, "theta": -0.0114, "rho": -0.3684, "theo": 178.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.949996948242}, {"option": "HUBB261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0005, "vega": 0.0514, "theta": -0.0286, "rho": 0.0062, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00630000", "bid": 184.5, "bid_size": 2.0, "ask": 192.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0004, "vega": 0.0412, "theta": -0.0066, "rho": -0.3729, "theo": 188.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.850006103516}, {"option": "HUBB261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0004, "vega": 0.0448, "theta": -0.0252, "rho": 0.0053, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00640000", "bid": 194.4, "bid_size": 2.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0004, "vega": 0.0359, "theta": -0.0023, "rho": -0.3771, "theo": 198.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.850006103516}, {"option": "HUBB261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.6928, "open_interest": 3.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0004, "vega": 0.039, "theta": -0.0223, "rho": 0.0045, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-07-28T13:47:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00650000", "bid": 204.4, "bid_size": 2.0, "ask": 212.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0003, "vega": 0.0301, "theta": 0.0, "rho": -0.3818, "theo": 208.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.850006103516}, {"option": "HUBB261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0003, "vega": 0.0343, "theta": -0.0198, "rho": 0.0039, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.19, "last_trade_time": "2026-06-26T13:17:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00660000", "bid": 214.4, "bid_size": 2.0, "ask": 222.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0003, "vega": 0.0261, "theta": 0.0, "rho": -0.3866, "theo": 218.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.850006103516}, {"option": "HUBB261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7531, "open_interest": 1.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.0301, "theta": -0.0176, "rho": 0.0033, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-07-31T11:24:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00670000", "bid": 224.3, "bid_size": 2.0, "ask": 232.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0002, "vega": 0.0231, "theta": 0.0, "rho": -0.391, "theo": 228.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.850006103516}, {"option": "HUBB261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0002, "vega": 0.0265, "theta": -0.0157, "rho": 0.0029, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HUBB261218P00680000", "bid": 234.3, "bid_size": 2.0, "ask": 242.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0002, "vega": 0.0194, "theta": 0.0, "rho": -0.3961, "theo": 238.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.850006103516}, {"option": "HUBB261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7936, "open_interest": 1.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0235, "theta": -0.014, "rho": 0.0025, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00690000", "bid": 244.3, "bid_size": 2.0, "ask": 252.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0002, "vega": 0.0168, "theta": 0.0, "rho": -0.4015, "theo": 248.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.850006103516}, {"option": "HUBB261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8132, "open_interest": 2.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0208, "theta": -0.0125, "rho": 0.0022, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00700000", "bid": 254.3, "bid_size": 2.0, "ask": 262.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0001, "vega": 0.0149, "theta": 0.0, "rho": -0.407, "theo": 258.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.850006103516}, {"option": "HUBB261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.8414, "open_interest": 9.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0101, "rho": 0.0017, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00720000", "bid": 274.3, "bid_size": 2.0, "ask": 282.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": -0.2928, "theo": 278.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.850006103516}, {"option": "HUBB261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8879, "open_interest": 8.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0083, "rho": 0.0013, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-10T09:47:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00740000", "bid": 294.3, "bid_size": 2.0, "ask": 301.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0, "theo": 298.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.850006103516}, {"option": "HUBB261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9232, "open_interest": 8.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0068, "rho": 0.001, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-10T10:09:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00760000", "bid": 314.3, "bid_size": 2.0, "ask": 322.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 318.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.850006103516}, {"option": "HUBB261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0056, "rho": 0.0008, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00780000", "bid": 334.3, "bid_size": 2.0, "ask": 342.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 338.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.850006103516}, {"option": "HUBB261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0047, "rho": 0.0007, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00800000", "bid": 354.3, "bid_size": 2.0, "ask": 361.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 358.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.850006103516}, {"option": "HUBB261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0039, "rho": 0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00820000", "bid": 374.3, "bid_size": 2.0, "ask": 382.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 378.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.850006103516}, {"option": "HUBB261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.0526, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0033, "rho": 0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB261218P00840000", "bid": 394.3, "bid_size": 2.0, "ask": 402.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 398.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.850006103516}, {"option": "HUBB270319C00250000", "bid": 190.0, "bid_size": 2.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0003, "vega": 0.1157, "theta": 0.0, "rho": 0.7138, "theo": 194.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.050003051758}, {"option": "HUBB270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5927, "open_interest": 4.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.126, "theta": -0.0233, "rho": -0.0322, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HUBB270319C00260000", "bid": 181.0, "bid_size": 1.0, "ask": 188.3, "ask_size": 2.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0004, "vega": 0.1427, "theta": -0.0048, "rho": 0.74, "theo": 184.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "HUBB270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.558, "open_interest": 3.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0004, "vega": 0.1526, "theta": -0.0277, "rho": -0.0404, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HUBB270319C00270000", "bid": 171.0, "bid_size": 1.0, "ask": 178.6, "ask_size": 2.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0005, "vega": 0.1741, "theta": -0.0108, "rho": 0.7612, "theo": 175.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "HUBB270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5246, "open_interest": 1.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0005, "vega": 0.1825, "theta": -0.0326, "rho": -0.0503, "theo": 1.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "HUBB270319C00280000", "bid": 163.0, "bid_size": 4.0, "ask": 169.0, "ask_size": 7.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0006, "vega": 0.2058, "theta": -0.0175, "rho": 0.7854, "theo": 165.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "HUBB270319P00280000", "bid": 0.05, "bid_size": 8.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0007, "vega": 0.2178, "theta": -0.0381, "rho": -0.0622, "theo": 2.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.20000009611249}, {"option": "HUBB270319C00290000", "bid": 153.0, "bid_size": 5.0, "ask": 159.5, "ask_size": 7.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0008, "vega": 0.2483, "theta": -0.0248, "rho": 0.8092, "theo": 156.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.199996948242}, {"option": "HUBB270319P00290000", "bid": 0.05, "bid_size": 9.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4662, "open_interest": 1.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0008, "vega": 0.2558, "theta": -0.0442, "rho": -0.0763, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HUBB270319C00300000", "bid": 144.0, "bid_size": 6.0, "ask": 150.2, "ask_size": 7.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0009, "vega": 0.287, "theta": -0.0327, "rho": 0.8235, "theo": 146.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.550003051758}, {"option": "HUBB270319P00300000", "bid": 0.05, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4683, "open_interest": 5.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.001, "vega": 0.3005, "theta": -0.0508, "rho": -0.0932, "theo": 3.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-03T14:32:28", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HUBB270319C00310000", "bid": 134.2, "bid_size": 6.0, "ask": 140.9, "ask_size": 6.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0011, "vega": 0.3392, "theta": -0.0412, "rho": 0.8434, "theo": 137.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "HUBB270319P00310000", "bid": 0.35, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4483, "open_interest": 6.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0011, "vega": 0.3483, "theta": -0.0582, "rho": -0.1134, "theo": 3.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "HUBB270319C00320000", "bid": 125.2, "bid_size": 6.0, "ask": 131.9, "ask_size": 7.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0013, "vega": 0.3876, "theta": -0.0502, "rho": 0.8516, "theo": 128.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "HUBB270319P00320000", "bid": 1.1, "bid_size": 10.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.4035, "open_interest": 88.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0013, "vega": 0.4022, "theta": -0.066, "rho": -0.1368, "theo": 4.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T10:59:13", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "HUBB270319C00330000", "bid": 116.2, "bid_size": 6.0, "ask": 123.1, "ask_size": 6.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0015, "vega": 0.4476, "theta": -0.0596, "rho": 0.8661, "theo": 119.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "HUBB270319P00330000", "bid": 2.1, "bid_size": 10.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0015, "vega": 0.4578, "theta": -0.0741, "rho": -0.1635, "theo": 5.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "HUBB270319C00340000", "bid": 107.7, "bid_size": 7.0, "ask": 114.5, "ask_size": 7.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0018, "vega": 0.5108, "theta": -0.0693, "rho": 0.8786, "theo": 111.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "HUBB270319P00340000", "bid": 3.5, "bid_size": 8.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.4199, "open_interest": 1.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0018, "vega": 0.5184, "theta": -0.0826, "rho": -0.1942, "theo": 6.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HUBB270319C00350000", "bid": 99.2, "bid_size": 6.0, "ask": 106.6, "ask_size": 6.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.002, "vega": 0.5694, "theta": -0.0791, "rho": 0.8741, "theo": 102.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.15, "last_trade_time": "2026-10-16T10:26:54", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "HUBB270319P00350000", "bid": 4.9, "bid_size": 11.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4026, "open_interest": 2121.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.002, "vega": 0.5804, "theta": -0.0913, "rho": -0.2292, "theo": 8.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.92, "last_trade_time": "2026-11-05T13:19:33", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HUBB270319C00360000", "bid": 91.1, "bid_size": 7.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.4122, "open_interest": 1.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0023, "vega": 0.637, "theta": -0.089, "rho": 0.8783, "theo": 94.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-10-27T11:09:01", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "HUBB270319P00360000", "bid": 6.5, "bid_size": 18.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.3997, "open_interest": 4.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0023, "vega": 0.6445, "theta": -0.1, "rho": -0.2679, "theo": 10.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HUBB270319C00370000", "bid": 83.3, "bid_size": 8.0, "ask": 90.7, "ask_size": 8.0, "iv": 0.4073, "open_interest": 2.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0025, "vega": 0.6979, "theta": -0.0986, "rho": 0.8647, "theo": 86.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.76, "last_trade_time": "2026-06-23T09:36:18", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "HUBB270319P00370000", "bid": 7.8, "bid_size": 10.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0026, "vega": 0.7088, "theta": -0.1085, "rho": -0.3117, "theo": 12.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-11-02T10:29:08", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "HUBB270319C00380000", "bid": 75.8, "bid_size": 7.0, "ask": 83.3, "ask_size": 9.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0028, "vega": 0.7639, "theta": -0.1078, "rho": 0.8593, "theo": 79.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4499969482422}, {"option": "HUBB270319P00380000", "bid": 10.6, "bid_size": 8.0, "ask": 17.8, "ask_size": 11.0, "iv": 0.3944, "open_interest": 1.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0028, "vega": 0.7712, "theta": -0.1166, "rho": -0.3587, "theo": 14.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.34, "last_trade_time": "2026-07-01T11:42:56", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "HUBB270319C00390000", "bid": 68.5, "bid_size": 11.0, "ask": 76.6, "ask_size": 2.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0031, "vega": 0.8253, "theta": -0.1164, "rho": 0.8504, "theo": 71.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500022888184}, {"option": "HUBB270319P00390000", "bid": 12.6, "bid_size": 9.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3829, "open_interest": 5.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0031, "vega": 0.832, "theta": -0.1241, "rho": -0.4099, "theo": 17.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T10:35:23", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "HUBB270319C00400000", "bid": 61.9, "bid_size": 11.0, "ask": 69.7, "ask_size": 8.0, "iv": 0.3968, "open_interest": 3.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0033, "vega": 0.8794, "theta": -0.1241, "rho": 0.8208, "theo": 64.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-10-27T10:27:05", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "HUBB270319P00400000", "bid": 16.7, "bid_size": 10.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.3872, "open_interest": 29.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0034, "vega": 0.8859, "theta": -0.1308, "rho": -0.464, "theo": 20.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-10-27T15:26:57", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "HUBB270319C00410000", "bid": 55.5, "bid_size": 10.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.386, "open_interest": 6.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0035, "vega": 0.9302, "theta": -0.1308, "rho": 0.8017, "theo": 58.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.72, "last_trade_time": "2026-11-05T10:42:54", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "HUBB270319P00410000", "bid": 19.1, "bid_size": 12.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.3705, "open_interest": 5.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0036, "vega": 0.9353, "theta": -0.1365, "rho": -0.5192, "theo": 23.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-11-05T10:42:54", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "HUBB270319C00420000", "bid": 49.9, "bid_size": 7.0, "ask": 55.7, "ask_size": 2.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0037, "vega": 0.9726, "theta": -0.1362, "rho": 0.7775, "theo": 52.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "HUBB270319P00420000", "bid": 22.9, "bid_size": 10.0, "ask": 30.2, "ask_size": 10.0, "iv": 0.3717, "open_interest": 30.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0038, "vega": 0.9758, "theta": -0.1411, "rho": -0.5761, "theo": 27.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-05T12:58:05", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "HUBB270319C00430000", "bid": 43.1, "bid_size": 12.0, "ask": 51.6, "ask_size": 12.0, "iv": 0.3819, "open_interest": 2.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0039, "vega": 1.005, "theta": -0.1402, "rho": 0.7355, "theo": 46.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.63, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "HUBB270319P00430000", "bid": 27.2, "bid_size": 8.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.3715, "open_interest": 3.0, "volume": 0.0, "delta": -0.397, "gamma": 0.004, "vega": 1.0076, "theta": -0.1444, "rho": -0.6335, "theo": 31.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.09, "last_trade_time": "2026-08-25T11:25:21", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "HUBB270319C00440000", "bid": 38.1, "bid_size": 9.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.379, "open_interest": 7.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.004, "vega": 1.0285, "theta": -0.1428, "rho": 0.7036, "theo": 41.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-02T12:46:22", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "HUBB270319P00440000", "bid": 31.8, "bid_size": 7.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.3697, "open_interest": 6.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0041, "vega": 1.029, "theta": -0.1464, "rho": -0.6886, "theo": 36.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-04T11:45:45", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "HUBB270319C00450000", "bid": 33.4, "bid_size": 22.0, "ask": 40.2, "ask_size": 21.0, "iv": 0.371, "open_interest": 6.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0041, "vega": 1.0413, "theta": -0.1438, "rho": 0.667, "theo": 36.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-06T15:07:52", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "HUBB270319P00450000", "bid": 36.8, "bid_size": 8.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.3659, "open_interest": 30.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0042, "vega": 1.04, "theta": -0.147, "rho": -0.7427, "theo": 41.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-10-26T14:20:47", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "HUBB270319C00460000", "bid": 28.7, "bid_size": 11.0, "ask": 36.1, "ask_size": 12.0, "iv": 0.3684, "open_interest": 87.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0042, "vega": 1.0434, "theta": -0.1434, "rho": 0.6191, "theo": 32.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-11-04T11:31:09", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "HUBB270319P00460000", "bid": 42.2, "bid_size": 7.0, "ask": 49.4, "ask_size": 8.0, "iv": 0.3573, "open_interest": 8.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0043, "vega": 1.0382, "theta": -0.1462, "rho": -0.7838, "theo": 46.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-13T15:27:57", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "HUBB270319C00470000", "bid": 24.5, "bid_size": 9.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.3656, "open_interest": 29.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0042, "vega": 1.0348, "theta": -0.1416, "rho": 0.5786, "theo": 28.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.6, "last_trade_time": "2026-09-18T11:09:12", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "HUBB270319P00470000", "bid": 48.2, "bid_size": 7.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0043, "vega": 1.027, "theta": -0.1442, "rho": -0.8324, "theo": 52.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.62, "last_trade_time": "2026-08-05T12:46:02", "percent_change": 0.0, "prev_day_close": 61.7500019073486}, {"option": "HUBB270319C00480000", "bid": 21.0, "bid_size": 9.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.3621, "open_interest": 6.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0041, "vega": 1.0167, "theta": -0.1384, "rho": 0.5372, "theo": 24.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.76, "last_trade_time": "2026-09-01T13:11:16", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "HUBB270319P00480000", "bid": 54.1, "bid_size": 11.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.3519, "open_interest": 7.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0043, "vega": 1.0017, "theta": -0.1409, "rho": -0.8616, "theo": 58.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-05-26T11:32:21", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "HUBB270319C00490000", "bid": 17.4, "bid_size": 12.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.363, "open_interest": 4.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.004, "vega": 0.9894, "theta": -0.134, "rho": 0.4888, "theo": 21.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T13:21:23", "percent_change": 0.0, "prev_day_close": 17.9500002861023}, {"option": "HUBB270319P00490000", "bid": 61.0, "bid_size": 10.0, "ask": 69.0, "ask_size": 10.0, "iv": 0.3517, "open_interest": 2.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0042, "vega": 0.9696, "theta": -0.1366, "rho": -0.8798, "theo": 65.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.49, "last_trade_time": "2026-10-27T15:49:25", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "HUBB270319C00500000", "bid": 15.9, "bid_size": 19.0, "ask": 21.9, "ask_size": 17.0, "iv": 0.3628, "open_interest": 21.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0039, "vega": 0.9544, "theta": -0.1287, "rho": 0.4478, "theo": 18.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-03T10:08:34", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "HUBB270319P00500000", "bid": 68.0, "bid_size": 16.0, "ask": 74.4, "ask_size": 17.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0042, "vega": 0.9259, "theta": -0.1313, "rho": -0.9003, "theo": 72.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-09-15T15:31:15", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "HUBB270319C00510000", "bid": 12.6, "bid_size": 24.0, "ask": 19.2, "ask_size": 23.0, "iv": 0.3566, "open_interest": 5.0, "volume": 1.0, "delta": 0.3003, "gamma": 0.0037, "vega": 0.9127, "theta": -0.1225, "rho": 0.4072, "theo": 15.7918, "change": 2.87, "open": 16.32, "high": 16.32, "low": 16.32, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-11-09T14:36:31", "percent_change": 21.3383, "prev_day_close": 13.4499998092651}, {"option": "HUBB270319P00510000", "bid": 77.1, "bid_size": 16.0, "ask": 81.7, "ask_size": 14.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.004, "vega": 0.8718, "theta": -0.1252, "rho": -0.896, "theo": 80.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "HUBB270319C00520000", "bid": 10.0, "bid_size": 25.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.3523, "open_interest": 12.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0035, "vega": 0.8661, "theta": -0.1158, "rho": 0.3663, "theo": 13.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-10-27T15:52:59", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HUBB270319P00520000", "bid": 84.8, "bid_size": 13.0, "ask": 88.8, "ask_size": 14.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0039, "vega": 0.8169, "theta": -0.1181, "rho": -0.8912, "theo": 88.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "HUBB270319C00530000", "bid": 8.0, "bid_size": 9.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.353, "open_interest": 9.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0033, "vega": 0.8157, "theta": -0.1086, "rho": 0.3288, "theo": 11.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-28T14:36:45", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HUBB270319P00530000", "bid": 91.6, "bid_size": 6.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0037, "vega": 0.7488, "theta": -0.1104, "rho": -0.8704, "theo": 96.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "HUBB270319C00540000", "bid": 6.0, "bid_size": 11.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.3488, "open_interest": 8.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0031, "vega": 0.763, "theta": -0.1012, "rho": 0.2942, "theo": 9.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.26, "last_trade_time": "2026-10-14T12:03:57", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HUBB270319P00540000", "bid": 100.0, "bid_size": 6.0, "ask": 107.4, "ask_size": 7.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0035, "vega": 0.6855, "theta": -0.1018, "rho": -0.8409, "theo": 104.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.849998474121}, {"option": "HUBB270319C00550000", "bid": 4.6, "bid_size": 10.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3474, "open_interest": 23.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0029, "vega": 0.7091, "theta": -0.0938, "rho": 0.2624, "theo": 8.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T13:35:35", "percent_change": 0.0, "prev_day_close": 6.99999988079071}, {"option": "HUBB270319P00550000", "bid": 109.2, "bid_size": 8.0, "ask": 116.1, "ask_size": 11.0, "iv": 0.3396, "open_interest": 1085.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0032, "vega": 0.6103, "theta": -0.0926, "rho": -0.8028, "theo": 113.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.77, "last_trade_time": "2026-06-17T09:56:29", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "HUBB270319C00560000", "bid": 3.0, "bid_size": 12.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.3428, "open_interest": 20.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0027, "vega": 0.6554, "theta": -0.0864, "rho": 0.2319, "theo": 7.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-10-06T09:57:06", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HUBB270319P00560000", "bid": 119.3, "bid_size": 9.0, "ask": 125.0, "ask_size": 17.0, "iv": 0.3493, "open_interest": 1085.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.003, "vega": 0.5462, "theta": -0.0828, "rho": -0.762, "theo": 122.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.57, "last_trade_time": "2026-06-17T09:56:29", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "HUBB270319C00570000", "bid": 3.3, "bid_size": 9.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.344, "open_interest": 14.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0025, "vega": 0.6022, "theta": -0.0792, "rho": 0.2042, "theo": 6.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-09-01T09:30:54", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "HUBB270319P00570000", "bid": 127.4, "bid_size": 5.0, "ask": 134.1, "ask_size": 6.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0027, "vega": 0.47, "theta": -0.0724, "rho": -0.7201, "theo": 131.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "HUBB270319C00580000", "bid": 1.55, "bid_size": 9.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0022, "vega": 0.5512, "theta": -0.0722, "rho": 0.1793, "theo": 5.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T10:28:37", "percent_change": 0.0, "prev_day_close": 4.62500005960464}, {"option": "HUBB270319P00580000", "bid": 136.7, "bid_size": 9.0, "ask": 143.5, "ask_size": 6.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0024, "vega": 0.4115, "theta": -0.0619, "rho": -0.6791, "theo": 140.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "HUBB270319C00590000", "bid": 0.85, "bid_size": 11.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.002, "vega": 0.5017, "theta": -0.0657, "rho": 0.1569, "theo": 4.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HUBB270319P00590000", "bid": 146.3, "bid_size": 7.0, "ask": 153.0, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0021, "vega": 0.3422, "theta": -0.0511, "rho": -0.6274, "theo": 150.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.900001525879}, {"option": "HUBB270319C00600000", "bid": 1.1, "bid_size": 12.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3628, "open_interest": 12.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0018, "vega": 0.4557, "theta": -0.0594, "rho": 0.1372, "theo": 3.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-09-11T12:33:39", "percent_change": 0.0, "prev_day_close": 3.82499995827675}, {"option": "HUBB270319P00600000", "bid": 155.9, "bid_size": 7.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0018, "vega": 0.289, "theta": -0.0407, "rho": -0.6018, "theo": 159.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.649993896484}, {"option": "HUBB270319C00610000", "bid": 0.65, "bid_size": 9.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.352, "open_interest": 1.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0017, "vega": 0.4117, "theta": -0.0537, "rho": 0.1195, "theo": 3.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-06-30T09:33:17", "percent_change": 0.0, "prev_day_close": 3.4249999076128}, {"option": "HUBB270319P00610000", "bid": 165.5, "bid_size": 7.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0016, "vega": 0.2357, "theta": -0.0306, "rho": -0.54, "theo": 169.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.9, "last_trade_time": "2026-08-25T09:30:09", "percent_change": 0.0, "prev_day_close": 181.350006103516}, {"option": "HUBB270319C00620000", "bid": 0.3, "bid_size": 12.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3772, "open_interest": 401.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0015, "vega": 0.3715, "theta": -0.0483, "rho": 0.1043, "theo": 2.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-07-28T11:15:35", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "HUBB270319P00620000", "bid": 175.3, "bid_size": 6.0, "ask": 181.6, "ask_size": 4.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0013, "vega": 0.1914, "theta": -0.0211, "rho": -0.5222, "theo": 178.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "HUBB270319C00630000", "bid": 0.1, "bid_size": 10.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3818, "open_interest": 3.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0013, "vega": 0.3342, "theta": -0.0434, "rho": 0.0907, "theo": 2.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-08-25T11:25:21", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "HUBB270319P00630000", "bid": 185.1, "bid_size": 2.0, "ask": 192.4, "ask_size": 1.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0011, "vega": 0.1572, "theta": -0.0124, "rho": -0.4838, "theo": 188.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.449996948242}, {"option": "HUBB270319C00640000", "bid": 0.05, "bid_size": 12.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3913, "open_interest": 2.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0012, "vega": 0.2997, "theta": -0.0389, "rho": 0.0788, "theo": 1.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "HUBB270319P00640000", "bid": 195.0, "bid_size": 2.0, "ask": 202.2, "ask_size": 1.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0009, "vega": 0.12, "theta": -0.0045, "rho": -0.466, "theo": 198.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "HUBB270319C00660000", "bid": 0.05, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.4059, "open_interest": 6.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.001, "vega": 0.2401, "theta": -0.0311, "rho": 0.0595, "theo": 1.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-07T14:29:58", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HUBB270319P00660000", "bid": 214.7, "bid_size": 2.0, "ask": 223.0, "ask_size": 3.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.001, "vega": 0.0656, "theta": 0.0, "rho": 0.0, "theo": 218.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.050003051758}, {"option": "HUBB270319C00680000", "bid": 0.05, "bid_size": 11.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.4244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0008, "vega": 0.1915, "theta": -0.0247, "rho": 0.0449, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-06-01T10:35:16", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "HUBB270319P00680000", "bid": 234.6, "bid_size": 2.0, "ask": 242.6, "ask_size": 1.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 238.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.349998474121}, {"option": "HUBB270319C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.4227, "open_interest": 23.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0006, "vega": 0.152, "theta": -0.0196, "rho": 0.0339, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:21:58", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HUBB270319P00700000", "bid": 254.4, "bid_size": 2.0, "ask": 261.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 258.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "HUBB270319C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0005, "vega": 0.1204, "theta": -0.0155, "rho": 0.0256, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00720000", "bid": 274.3, "bid_size": 2.0, "ask": 282.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 278.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.349990844727}, {"option": "HUBB270319C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4797, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0004, "vega": 0.0959, "theta": -0.0123, "rho": 0.0196, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00740000", "bid": 294.3, "bid_size": 2.0, "ask": 301.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 298.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.850006103516}, {"option": "HUBB270319C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0003, "vega": 0.0759, "theta": -0.0098, "rho": 0.0149, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00760000", "bid": 314.3, "bid_size": 2.0, "ask": 322.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 318.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.850006103516}, {"option": "HUBB270319C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5178, "open_interest": 3.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.0603, "theta": -0.0078, "rho": 0.0114, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00780000", "bid": 334.3, "bid_size": 2.0, "ask": 342.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 338.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.850006103516}, {"option": "HUBB270319C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5359, "open_interest": 3.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0478, "theta": -0.0062, "rho": 0.0087, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00800000", "bid": 354.3, "bid_size": 1.0, "ask": 362.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 358.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.850006103516}, {"option": "HUBB270319C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5534, "open_interest": 5.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0049, "rho": 0.0067, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00820000", "bid": 374.3, "bid_size": 2.0, "ask": 382.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 378.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.850006103516}, {"option": "HUBB270319C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5706, "open_interest": 8.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0039, "rho": 0.0052, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270319P00840000", "bid": 394.3, "bid_size": 2.0, "ask": 402.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 398.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.850006103516}, {"option": "HUBB270617C00240000", "bid": 203.0, "bid_size": 1.0, "ask": 209.6, "ask_size": 2.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0004, "vega": 0.2298, "theta": 0.0, "rho": 1.2022, "theo": 205.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.800003051758}, {"option": "HUBB270617P00240000", "bid": 0.05, "bid_size": 8.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.4932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0004, "vega": 0.2423, "theta": -0.0252, "rho": -0.0914, "theo": 2.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HUBB270617C00250000", "bid": 194.0, "bid_size": 5.0, "ask": 200.2, "ask_size": 7.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0005, "vega": 0.2747, "theta": 0.0, "rho": 1.2412, "theo": 196.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "HUBB270617P00250000", "bid": 0.05, "bid_size": 8.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0005, "vega": 0.2829, "theta": -0.0288, "rho": -0.1103, "theo": 2.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "HUBB270617C00260000", "bid": 185.0, "bid_size": 4.0, "ask": 190.9, "ask_size": 6.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0006, "vega": 0.3129, "theta": 0.0, "rho": 1.2745, "theo": 187.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "HUBB270617P00260000", "bid": 0.05, "bid_size": 8.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4633, "open_interest": 2.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0006, "vega": 0.3257, "theta": -0.0328, "rho": -0.1317, "theo": 3.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T13:02:54", "percent_change": 0.0, "prev_day_close": 3.45000009611249}, {"option": "HUBB270617C00270000", "bid": 176.0, "bid_size": 5.0, "ask": 181.7, "ask_size": 7.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0007, "vega": 0.3663, "theta": 0.0, "rho": 1.3086, "theo": 178.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.050003051758}, {"option": "HUBB270617P00270000", "bid": 0.05, "bid_size": 10.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0007, "vega": 0.3748, "theta": -0.0369, "rho": -0.1569, "theo": 3.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000008940697}, {"option": "HUBB270617C00280000", "bid": 167.0, "bid_size": 4.0, "ask": 172.6, "ask_size": 7.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0008, "vega": 0.413, "theta": -0.0061, "rho": 1.3347, "theo": 169.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.099998474121}, {"option": "HUBB270617P00280000", "bid": 0.4, "bid_size": 4.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0008, "vega": 0.4257, "theta": -0.0414, "rho": -0.1849, "theo": 4.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000010728836}, {"option": "HUBB270617C00290000", "bid": 158.0, "bid_size": 6.0, "ask": 163.7, "ask_size": 7.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0009, "vega": 0.4739, "theta": -0.0129, "rho": 1.363, "theo": 160.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.199996948242}, {"option": "HUBB270617P00290000", "bid": 1.75, "bid_size": 8.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0009, "vega": 0.484, "theta": -0.0462, "rho": -0.2182, "theo": 5.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "HUBB270617C00300000", "bid": 149.0, "bid_size": 5.0, "ask": 155.0, "ask_size": 7.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0011, "vega": 0.5286, "theta": -0.0199, "rho": 1.3805, "theo": 151.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.700004577637}, {"option": "HUBB270617P00300000", "bid": 2.6, "bid_size": 7.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0011, "vega": 0.5418, "theta": -0.0512, "rho": -0.2532, "theo": 6.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HUBB270617C00310000", "bid": 140.0, "bid_size": 4.0, "ask": 146.4, "ask_size": 7.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0012, "vega": 0.5955, "theta": -0.027, "rho": 1.4017, "theo": 143.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "HUBB270617P00310000", "bid": 3.8, "bid_size": 8.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.4123, "open_interest": 1.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0012, "vega": 0.6055, "theta": -0.0563, "rho": -0.2935, "theo": 7.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-22T11:03:27", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "HUBB270617C00320000", "bid": 132.5, "bid_size": 6.0, "ask": 138.6, "ask_size": 6.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0014, "vega": 0.6566, "theta": -0.0342, "rho": 1.4094, "theo": 134.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "HUBB270617P00320000", "bid": 5.1, "bid_size": 7.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0014, "vega": 0.6694, "theta": -0.0615, "rho": -0.338, "theo": 9.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HUBB270617C00330000", "bid": 123.1, "bid_size": 7.0, "ask": 130.5, "ask_size": 7.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0015, "vega": 0.7272, "theta": -0.0415, "rho": 1.4221, "theo": 126.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "HUBB270617P00330000", "bid": 6.3, "bid_size": 8.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.3998, "open_interest": 20.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0015, "vega": 0.7358, "theta": -0.0668, "rho": -0.3867, "theo": 10.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T09:51:43", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "HUBB270617C00340000", "bid": 115.2, "bid_size": 6.0, "ask": 122.6, "ask_size": 7.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0017, "vega": 0.792, "theta": -0.0486, "rho": 1.4191, "theo": 118.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "HUBB270617P00340000", "bid": 8.6, "bid_size": 8.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.399, "open_interest": 1.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0017, "vega": 0.8046, "theta": -0.072, "rho": -0.4399, "theo": 12.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-10-22T11:03:27", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "HUBB270617C00350000", "bid": 108.0, "bid_size": 7.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0018, "vega": 0.863, "theta": -0.0557, "rho": 1.4224, "theo": 110.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.550003051758}, {"option": "HUBB270617P00350000", "bid": 10.4, "bid_size": 8.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.3943, "open_interest": 5.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0019, "vega": 0.8705, "theta": -0.0771, "rho": -0.4966, "theo": 14.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T14:00:19", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "HUBB270617C00360000", "bid": 100.4, "bid_size": 6.0, "ask": 107.6, "ask_size": 7.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.002, "vega": 0.9278, "theta": -0.0625, "rho": 1.4083, "theo": 103.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "HUBB270617P00360000", "bid": 12.5, "bid_size": 7.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.002, "vega": 0.9393, "theta": -0.082, "rho": -0.5577, "theo": 16.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-09-21T15:08:13", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "HUBB270617C00370000", "bid": 93.6, "bid_size": 7.0, "ask": 100.5, "ask_size": 11.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0022, "vega": 0.9957, "theta": -0.069, "rho": 1.4013, "theo": 96.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "HUBB270617P00370000", "bid": 15.1, "bid_size": 8.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0022, "vega": 1.0033, "theta": -0.0867, "rho": -0.6222, "theo": 19.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "HUBB270617C00380000", "bid": 86.2, "bid_size": 7.0, "ask": 93.3, "ask_size": 8.0, "iv": 0.3955, "open_interest": 1.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0024, "vega": 1.0562, "theta": -0.0752, "rho": 1.3763, "theo": 89.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.79, "last_trade_time": "2026-10-30T15:36:29", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "HUBB270617P00380000", "bid": 17.7, "bid_size": 7.0, "ask": 25.4, "ask_size": 9.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0024, "vega": 1.0676, "theta": -0.091, "rho": -0.6913, "theo": 22.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-29T11:14:42", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "HUBB270617C00390000", "bid": 79.7, "bid_size": 10.0, "ask": 87.6, "ask_size": 10.0, "iv": 0.3963, "open_interest": 1.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0025, "vega": 1.117, "theta": -0.0808, "rho": 1.3589, "theo": 82.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.2, "last_trade_time": "2026-08-14T09:30:05", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "HUBB270617P00390000", "bid": 21.9, "bid_size": 10.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.3824, "open_interest": 6.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0026, "vega": 1.1247, "theta": -0.0948, "rho": -0.7603, "theo": 25.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-27T11:56:25", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "HUBB270617C00400000", "bid": 73.2, "bid_size": 1.0, "ask": 81.3, "ask_size": 8.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0026, "vega": 1.1691, "theta": -0.086, "rho": 1.3238, "theo": 76.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.65, "last_trade_time": "2026-10-27T10:27:05", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "HUBB270617P00400000", "bid": 23.9, "bid_size": 7.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.3744, "open_interest": 12.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0027, "vega": 1.1794, "theta": -0.0982, "rho": -0.837, "theo": 28.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.24, "last_trade_time": "2026-10-29T15:58:14", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "HUBB270617C00410000", "bid": 67.0, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0028, "vega": 1.2186, "theta": -0.0905, "rho": 1.2966, "theo": 69.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "HUBB270617P00410000", "bid": 27.8, "bid_size": 11.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.3729, "open_interest": 91.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0029, "vega": 1.225, "theta": -0.101, "rho": -0.9061, "theo": 32.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T10:09:56", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "HUBB270617C00420000", "bid": 61.9, "bid_size": 7.0, "ask": 69.3, "ask_size": 7.0, "iv": 0.3858, "open_interest": 2.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0029, "vega": 1.259, "theta": -0.0944, "rho": 1.2527, "theo": 64.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.68, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "HUBB270617P00420000", "bid": 31.6, "bid_size": 9.0, "ask": 39.7, "ask_size": 1.0, "iv": 0.3674, "open_interest": 10.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.003, "vega": 1.2654, "theta": -0.1032, "rho": -0.983, "theo": 36.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.22, "last_trade_time": "2026-10-29T15:58:14", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "HUBB270617C00430000", "bid": 56.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 12.0, "iv": 0.3812, "open_interest": 2.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.003, "vega": 1.294, "theta": -0.0975, "rho": 1.2171, "theo": 58.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-12T13:57:47", "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "HUBB270617P00430000", "bid": 36.0, "bid_size": 9.0, "ask": 43.1, "ask_size": 9.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0031, "vega": 1.2977, "theta": -0.1046, "rho": -1.0526, "theo": 40.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "HUBB270617C00440000", "bid": 50.5, "bid_size": 10.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.3752, "open_interest": 2.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0031, "vega": 1.3201, "theta": -0.1, "rho": 1.1659, "theo": 53.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.1, "last_trade_time": "2026-10-12T11:38:44", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "HUBB270617P00440000", "bid": 40.6, "bid_size": 7.0, "ask": 48.8, "ask_size": 8.0, "iv": 0.3613, "open_interest": 12.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0032, "vega": 1.3218, "theta": -0.1055, "rho": -1.1267, "theo": 45.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.6, "last_trade_time": "2026-08-14T12:31:31", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "HUBB270617C00450000", "bid": 46.0, "bid_size": 8.0, "ask": 54.0, "ask_size": 12.0, "iv": 0.3746, "open_interest": 2.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0032, "vega": 1.3387, "theta": -0.1017, "rho": 1.1241, "theo": 48.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-10-30T15:36:29", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "HUBB270617P00450000", "bid": 45.6, "bid_size": 7.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.359, "open_interest": 250.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0033, "vega": 1.3369, "theta": -0.1056, "rho": -1.1892, "theo": 50.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-06T15:53:34", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "HUBB270617C00460000", "bid": 41.0, "bid_size": 9.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.37, "open_interest": 6.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0032, "vega": 1.3489, "theta": -0.1026, "rho": 1.0675, "theo": 44.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-12T11:31:18", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "HUBB270617P00460000", "bid": 51.0, "bid_size": 17.0, "ask": 58.6, "ask_size": 8.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0034, "vega": 1.3442, "theta": -0.105, "rho": -1.2559, "theo": 56.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "HUBB270617C00470000", "bid": 37.0, "bid_size": 7.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.3652, "open_interest": 3.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0032, "vega": 1.3509, "theta": -0.1029, "rho": 1.0219, "theo": 40.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-12T11:25:32", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "HUBB270617P00470000", "bid": 56.8, "bid_size": 8.0, "ask": 64.4, "ask_size": 7.0, "iv": 0.3519, "open_interest": 1.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0034, "vega": 1.3399, "theta": -0.1038, "rho": -1.3147, "theo": 61.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-08-25T12:20:24", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "HUBB270617C00480000", "bid": 33.0, "bid_size": 7.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.3657, "open_interest": 3.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0032, "vega": 1.345, "theta": -0.1025, "rho": 0.9622, "theo": 36.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-07T10:43:19", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "HUBB270617P00480000", "bid": 63.6, "bid_size": 8.0, "ask": 70.9, "ask_size": 11.0, "iv": 0.3542, "open_interest": 2.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0034, "vega": 1.3292, "theta": -0.1021, "rho": -1.3644, "theo": 67.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.37, "last_trade_time": "2026-10-30T14:06:44", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "HUBB270617C00490000", "bid": 29.4, "bid_size": 7.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.3604, "open_interest": 8.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0032, "vega": 1.3317, "theta": -0.1014, "rho": 0.9145, "theo": 32.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-10-30T15:36:29", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "HUBB270617P00490000", "bid": 69.2, "bid_size": 7.0, "ask": 76.4, "ask_size": 10.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0034, "vega": 1.307, "theta": -0.0997, "rho": -1.406, "theo": 74.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "HUBB270617C00500000", "bid": 26.1, "bid_size": 9.0, "ask": 34.6, "ask_size": 11.0, "iv": 0.3615, "open_interest": 8.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0032, "vega": 1.311, "theta": -0.0998, "rho": 0.8548, "theo": 29.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-02T13:17:08", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "HUBB270617P00500000", "bid": 75.8, "bid_size": 8.0, "ask": 83.1, "ask_size": 9.0, "iv": 0.3437, "open_interest": 3.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0034, "vega": 1.2791, "theta": -0.0969, "rho": -1.4405, "theo": 80.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-10-01T13:30:04", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "HUBB270617C00510000", "bid": 23.0, "bid_size": 9.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.3553, "open_interest": 2.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0031, "vega": 1.2841, "theta": -0.0977, "rho": 0.8063, "theo": 26.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-10-27T10:27:05", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "HUBB270617P00510000", "bid": 82.8, "bid_size": 6.0, "ask": 89.8, "ask_size": 6.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0034, "vega": 1.2464, "theta": -0.0937, "rho": -1.4697, "theo": 87.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "HUBB270617C00520000", "bid": 20.2, "bid_size": 9.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0031, "vega": 1.2516, "theta": -0.095, "rho": 0.75, "theo": 23.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-09-01T13:11:16", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HUBB270617P00520000", "bid": 90.1, "bid_size": 7.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0034, "vega": 1.1938, "theta": -0.0901, "rho": -1.4652, "theo": 95.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "HUBB270617C00530000", "bid": 18.0, "bid_size": 7.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.3519, "open_interest": 1.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.003, "vega": 1.2134, "theta": -0.092, "rho": 0.7011, "theo": 21.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-07-01T14:44:30", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "HUBB270617P00530000", "bid": 97.5, "bid_size": 6.0, "ask": 104.8, "ask_size": 7.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0033, "vega": 1.147, "theta": -0.0863, "rho": -1.4791, "theo": 102.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "HUBB270617C00540000", "bid": 15.5, "bid_size": 8.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.3538, "open_interest": 3.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0029, "vega": 1.1721, "theta": -0.0887, "rho": 0.6542, "theo": 19.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-10-30T15:36:29", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "HUBB270617P00540000", "bid": 105.7, "bid_size": 7.0, "ask": 113.2, "ask_size": 7.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0033, "vega": 1.0815, "theta": -0.0821, "rho": -1.4451, "theo": 110.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-08-06T12:46:12", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "HUBB270617C00550000", "bid": 13.2, "bid_size": 9.0, "ask": 21.3, "ask_size": 7.0, "iv": 0.3507, "open_interest": 4.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0028, "vega": 1.1262, "theta": -0.0851, "rho": 0.6084, "theo": 16.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-08-25T15:10:26", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HUBB270617P00550000", "bid": 113.7, "bid_size": 6.0, "ask": 121.2, "ask_size": 7.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0032, "vega": 1.0186, "theta": -0.0776, "rho": -1.4223, "theo": 118.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.950000762939}, {"option": "HUBB270617C00560000", "bid": 11.0, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0027, "vega": 1.0784, "theta": -0.0814, "rho": 0.5644, "theo": 15.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "HUBB270617P00560000", "bid": 122.0, "bid_size": 6.0, "ask": 129.5, "ask_size": 7.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0031, "vega": 0.9572, "theta": -0.0727, "rho": -1.3727, "theo": 126.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.549995422363}, {"option": "HUBB270617C00570000", "bid": 9.5, "bid_size": 10.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.3491, "open_interest": 22.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0026, "vega": 1.0288, "theta": -0.0774, "rho": 0.5201, "theo": 13.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.41, "last_trade_time": "2026-10-19T10:13:13", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HUBB270617P00570000", "bid": 130.5, "bid_size": 7.0, "ask": 137.7, "ask_size": 6.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.003, "vega": 0.8703, "theta": -0.0673, "rho": -1.2965, "theo": 135.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "HUBB270617C00580000", "bid": 8.5, "bid_size": 13.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.3479, "open_interest": 252.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0024, "vega": 0.9772, "theta": -0.0734, "rho": 0.4768, "theo": 12.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T14:06:14", "percent_change": 0.0, "prev_day_close": 10.8999998569489}, {"option": "HUBB270617P00580000", "bid": 139.3, "bid_size": 6.0, "ask": 146.7, "ask_size": 6.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0029, "vega": 0.803, "theta": -0.0613, "rho": -1.2713, "theo": 143.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.149993896484}, {"option": "HUBB270617C00590000", "bid": 6.7, "bid_size": 9.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.3439, "open_interest": 12.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0023, "vega": 0.9261, "theta": -0.0694, "rho": 0.437, "theo": 10.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-08-14T12:31:31", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "HUBB270617P00590000", "bid": 148.7, "bid_size": 6.0, "ask": 155.5, "ask_size": 6.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0027, "vega": 0.7182, "theta": -0.0546, "rho": -1.1671, "theo": 152.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "HUBB270617C00600000", "bid": 5.4, "bid_size": 10.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0022, "vega": 0.8745, "theta": -0.0654, "rho": 0.399, "theo": 9.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HUBB270617P00600000", "bid": 157.8, "bid_size": 6.0, "ask": 164.6, "ask_size": 7.0, "iv": 0.3328, "open_interest": 3.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0026, "vega": 0.6336, "theta": -0.0471, "rho": -1.0834, "theo": 161.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.5, "last_trade_time": "2026-07-06T12:15:21", "percent_change": 0.0, "prev_day_close": 173.599998474121}, {"option": "HUBB270617C00610000", "bid": 5.4, "bid_size": 9.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.002, "vega": 0.8229, "theta": -0.0615, "rho": 0.3636, "theo": 8.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HUBB270617P00610000", "bid": 167.1, "bid_size": 7.0, "ask": 173.9, "ask_size": 6.0, "iv": 0.3323, "open_interest": 3.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0024, "vega": 0.5722, "theta": -0.039, "rho": -1.0341, "theo": 171.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-07-06T12:15:21", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "HUBB270617C00620000", "bid": 3.4, "bid_size": 10.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0019, "vega": 0.7733, "theta": -0.0576, "rho": 0.3315, "theo": 7.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HUBB270617P00620000", "bid": 176.5, "bid_size": 7.0, "ask": 183.0, "ask_size": 6.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0022, "vega": 0.48, "theta": -0.0301, "rho": -0.919, "theo": 180.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.300003051758}, {"option": "HUBB270617C00630000", "bid": 2.7, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0018, "vega": 0.7243, "theta": -0.0539, "rho": 0.3011, "theo": 6.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "HUBB270617P00630000", "bid": 186.1, "bid_size": 7.0, "ask": 192.8, "ask_size": 6.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0019, "vega": 0.4088, "theta": -0.0208, "rho": -0.8474, "theo": 189.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "HUBB270617C00640000", "bid": 3.1, "bid_size": 7.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.3484, "open_interest": 4.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0017, "vega": 0.6765, "theta": -0.0503, "rho": 0.2733, "theo": 5.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-07-02T11:02:11", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "HUBB270617P00640000", "bid": 195.7, "bid_size": 7.0, "ask": 202.4, "ask_size": 6.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0017, "vega": 0.3608, "theta": -0.0115, "rho": -0.7949, "theo": 199.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.700004577637}, {"option": "HUBB270617C00660000", "bid": 0.85, "bid_size": 16.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0014, "vega": 0.5879, "theta": -0.0435, "rho": 0.2248, "theo": 4.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "HUBB270617P00660000", "bid": 215.2, "bid_size": 7.0, "ask": 221.8, "ask_size": 6.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0013, "vega": 0.2301, "theta": 0.0, "rho": -0.6468, "theo": 218.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.150001525879}, {"option": "HUBB270617C00680000", "bid": 1.5, "bid_size": 2.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0012, "vega": 0.5068, "theta": -0.0374, "rho": 0.1842, "theo": 3.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499994933605}, {"option": "HUBB270617P00680000", "bid": 234.8, "bid_size": 2.0, "ask": 242.8, "ask_size": 1.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0011, "vega": 0.1457, "theta": 0.0, "rho": -0.5465, "theo": 238.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.050003051758}, {"option": "HUBB270617C00700000", "bid": 0.45, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0011, "vega": 0.4344, "theta": -0.0319, "rho": 0.1503, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999995529652}, {"option": "HUBB270617P00700000", "bid": 254.5, "bid_size": 2.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": 0.0, "theo": 258.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.850006103516}, {"option": "HUBB270617C00720000", "bid": 0.1, "bid_size": 14.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0009, "vega": 0.3711, "theta": -0.0272, "rho": 0.1229, "theo": 2.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000009611249}, {"option": "HUBB270617P00720000", "bid": 274.3, "bid_size": 2.0, "ask": 282.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 278.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.850006103516}, {"option": "HUBB270617C00740000", "bid": 0.05, "bid_size": 9.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0008, "vega": 0.3153, "theta": -0.023, "rho": 0.1, "theo": 1.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270617P00740000", "bid": 294.3, "bid_size": 2.0, "ask": 302.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 298.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.850006103516}, {"option": "HUBB270617C00760000", "bid": 0.05, "bid_size": 9.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0006, "vega": 0.2678, "theta": -0.0195, "rho": 0.0816, "theo": 1.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270617P00760000", "bid": 314.3, "bid_size": 2.0, "ask": 322.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 318.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.850006103516}, {"option": "HUBB270617C00780000", "bid": 0.05, "bid_size": 11.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0005, "vega": 0.2264, "theta": -0.0165, "rho": 0.0664, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBB270617P00780000", "bid": 334.3, "bid_size": 2.0, "ask": 342.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0594, "rho": 0.0, "theo": 338.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.850006103516}, {"option": "HUBB270917C00250000", "bid": 197.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.4483, "open_interest": 3.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0005, "vega": 0.3892, "theta": 0.0, "rho": 1.7603, "theo": 200.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.0, "last_trade_time": "2026-10-19T10:09:43", "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "HUBB270917P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.4209, "open_interest": 1.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0006, "vega": 0.4003, "theta": -0.0266, "rho": -0.1956, "theo": 3.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-08-25T14:16:16", "percent_change": 0.0, "prev_day_close": 3.72499999403954}, {"option": "HUBB270917C00260000", "bid": 188.0, "bid_size": 4.0, "ask": 197.0, "ask_size": 6.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0006, "vega": 0.4396, "theta": -0.0017, "rho": 1.803, "theo": 192.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "HUBB270917P00260000", "bid": 0.7, "bid_size": 6.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0006, "vega": 0.456, "theta": -0.0301, "rho": -0.2314, "theo": 4.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4750000834465}, {"option": "HUBB270917C00270000", "bid": 180.0, "bid_size": 4.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0007, "vega": 0.5069, "theta": -0.0068, "rho": 1.8415, "theo": 183.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.300003051758}, {"option": "HUBB270917P00270000", "bid": 1.45, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0007, "vega": 0.5176, "theta": -0.0338, "rho": -0.2716, "theo": 5.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "HUBB270917C00280000", "bid": 171.0, "bid_size": 6.0, "ask": 179.0, "ask_size": 6.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0008, "vega": 0.5655, "theta": -0.012, "rho": 1.8741, "theo": 174.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "HUBB270917P00280000", "bid": 1.3, "bid_size": 4.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0008, "vega": 0.5819, "theta": -0.0377, "rho": -0.3172, "theo": 6.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-08-27T11:36:13", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HUBB270917C00290000", "bid": 162.0, "bid_size": 6.0, "ask": 171.0, "ask_size": 6.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0009, "vega": 0.6392, "theta": -0.0173, "rho": 1.903, "theo": 166.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "HUBB270917P00290000", "bid": 3.9, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.001, "vega": 0.6496, "theta": -0.0417, "rho": -0.3663, "theo": 7.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HUBB270917C00300000", "bid": 154.0, "bid_size": 6.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.001, "vega": 0.7039, "theta": -0.0227, "rho": 1.9245, "theo": 158.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.349998474121}, {"option": "HUBB270917P00300000", "bid": 4.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.3994, "open_interest": 3.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0011, "vega": 0.7214, "theta": -0.0458, "rho": -0.4214, "theo": 9.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T15:54:57", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HUBB270917C00310000", "bid": 146.0, "bid_size": 6.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0012, "vega": 0.7817, "theta": -0.0282, "rho": 1.9429, "theo": 150.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "HUBB270917P00310000", "bid": 5.8, "bid_size": 7.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0012, "vega": 0.7924, "theta": -0.0499, "rho": -0.4798, "theo": 10.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "HUBB270917C00320000", "bid": 138.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 7.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0013, "vega": 0.8502, "theta": -0.0336, "rho": 1.9524, "theo": 142.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "HUBB270917P00320000", "bid": 8.2, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0013, "vega": 0.8669, "theta": -0.0541, "rho": -0.5458, "theo": 12.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HUBB270917C00330000", "bid": 130.0, "bid_size": 6.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0014, "vega": 0.9288, "theta": -0.039, "rho": 1.9604, "theo": 134.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "HUBB270917P00330000", "bid": 9.0, "bid_size": 10.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0015, "vega": 0.9401, "theta": -0.0582, "rho": -0.6121, "theo": 14.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "HUBB270917C00340000", "bid": 123.0, "bid_size": 6.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0016, "vega": 0.9986, "theta": -0.0443, "rho": 1.9568, "theo": 126.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "HUBB270917P00340000", "bid": 11.7, "bid_size": 7.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0016, "vega": 1.0123, "theta": -0.0622, "rho": -0.6833, "theo": 16.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "HUBB270917C00350000", "bid": 115.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.39, "open_interest": 1.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0017, "vega": 1.0685, "theta": -0.0494, "rho": 1.9489, "theo": 119.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-10-23T15:16:29", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "HUBB270917P00350000", "bid": 14.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.3857, "open_interest": 4.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0017, "vega": 1.0861, "theta": -0.0662, "rho": -0.7608, "theo": 19.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-28T10:03:08", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "HUBB270917C00360000", "bid": 108.0, "bid_size": 6.0, "ask": 117.0, "ask_size": 6.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0018, "vega": 1.1426, "theta": -0.0544, "rho": 1.9379, "theo": 112.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-11-04T15:57:14", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "HUBB270917P00360000", "bid": 16.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.3794, "open_interest": 4.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0019, "vega": 1.1562, "theta": -0.07, "rho": -0.839, "theo": 21.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-23T11:15:07", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "HUBB270917C00370000", "bid": 102.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 6.0, "iv": 0.3867, "open_interest": 1.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0019, "vega": 1.2067, "theta": -0.0591, "rho": 1.918, "theo": 105.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.6, "last_trade_time": "2026-09-04T14:58:02", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "HUBB270917P00370000", "bid": 19.0, "bid_size": 9.0, "ask": 28.7, "ask_size": 7.0, "iv": 0.3787, "open_interest": 4.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.002, "vega": 1.2246, "theta": -0.0735, "rho": -0.9226, "theo": 24.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-10-23T10:53:18", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "HUBB270917C00380000", "bid": 95.0, "bid_size": 7.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.3842, "open_interest": 3.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.002, "vega": 1.275, "theta": -0.0635, "rho": 1.8972, "theo": 99.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-09-21T15:43:03", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "HUBB270917P00380000", "bid": 22.1, "bid_size": 7.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.3718, "open_interest": 2.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0021, "vega": 1.2881, "theta": -0.0768, "rho": -1.0041, "theo": 27.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-10-23T11:34:13", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "HUBB270917C00390000", "bid": 89.0, "bid_size": 7.0, "ask": 97.0, "ask_size": 7.0, "iv": 0.3798, "open_interest": 5.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0022, "vega": 1.3329, "theta": -0.0676, "rho": 1.8652, "theo": 92.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-09-17T14:12:37", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "HUBB270917P00390000", "bid": 26.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0022, "vega": 1.3465, "theta": -0.0798, "rho": -1.0926, "theo": 31.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "HUBB270917C00400000", "bid": 83.0, "bid_size": 7.0, "ask": 92.0, "ask_size": 7.0, "iv": 0.3811, "open_interest": 7.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0023, "vega": 1.3901, "theta": -0.0713, "rho": 1.837, "theo": 86.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.51, "last_trade_time": "2026-11-05T10:43:21", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "HUBB270917P00400000", "bid": 30.0, "bid_size": 10.0, "ask": 38.8, "ask_size": 7.0, "iv": 0.3735, "open_interest": 7.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0024, "vega": 1.4019, "theta": -0.0825, "rho": -1.179, "theo": 34.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-11-05T10:43:21", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "HUBB270917C00410000", "bid": 77.0, "bid_size": 7.0, "ask": 86.0, "ask_size": 7.0, "iv": 0.3769, "open_interest": 7.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0024, "vega": 1.4392, "theta": -0.0746, "rho": 1.7931, "theo": 81.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.87, "last_trade_time": "2026-09-28T15:06:34", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "HUBB270917P00410000", "bid": 34.0, "bid_size": 11.0, "ask": 42.6, "ask_size": 7.0, "iv": 0.3708, "open_interest": 2.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0025, "vega": 1.4498, "theta": -0.0848, "rho": -1.2665, "theo": 38.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-23T10:16:02", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "HUBB270917C00420000", "bid": 71.8, "bid_size": 1.0, "ask": 79.3, "ask_size": 7.0, "iv": 0.3715, "open_interest": 18.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0024, "vega": 1.4826, "theta": -0.0775, "rho": 1.7486, "theo": 75.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-09-04T14:38:40", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "HUBB270917P00420000", "bid": 38.0, "bid_size": 8.0, "ask": 45.4, "ask_size": 7.0, "iv": 0.3629, "open_interest": 2.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0026, "vega": 1.4923, "theta": -0.0868, "rho": -1.3511, "theo": 42.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-10-23T10:22:43", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "HUBB270917C00430000", "bid": 66.0, "bid_size": 7.0, "ask": 73.5, "ask_size": 7.0, "iv": 0.3656, "open_interest": 4.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0025, "vega": 1.5212, "theta": -0.08, "rho": 1.7059, "theo": 70.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.74, "last_trade_time": "2026-10-27T15:02:45", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "HUBB270917P00430000", "bid": 42.0, "bid_size": 7.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.366, "open_interest": 3.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0027, "vega": 1.5267, "theta": -0.0883, "rho": -1.4363, "theo": 47.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-23T10:22:47", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "HUBB270917C00440000", "bid": 61.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.3683, "open_interest": 9.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0026, "vega": 1.552, "theta": -0.0821, "rho": 1.6521, "theo": 65.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-27T13:50:43", "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "HUBB270917P00440000", "bid": 47.0, "bid_size": 8.0, "ask": 56.6, "ask_size": 8.0, "iv": 0.364, "open_interest": 11.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0028, "vega": 1.5544, "theta": -0.0894, "rho": -1.5196, "theo": 52.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-10-23T10:32:06", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "HUBB270917C00450000", "bid": 56.0, "bid_size": 9.0, "ask": 65.0, "ask_size": 7.0, "iv": 0.3646, "open_interest": 10.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0026, "vega": 1.577, "theta": -0.0837, "rho": 1.6062, "theo": 60.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-10-26T12:24:38", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "HUBB270917P00450000", "bid": 52.3, "bid_size": 7.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0028, "vega": 1.5738, "theta": -0.0902, "rho": -1.5928, "theo": 57.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-09-08T15:40:22", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "HUBB270917C00460000", "bid": 52.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.3656, "open_interest": 4.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0027, "vega": 1.5946, "theta": -0.0849, "rho": 1.5452, "theo": 56.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.87, "last_trade_time": "2026-11-05T12:09:25", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "HUBB270917P00460000", "bid": 58.0, "bid_size": 10.0, "ask": 66.9, "ask_size": 7.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0029, "vega": 1.586, "theta": -0.0905, "rho": -1.665, "theo": 62.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "HUBB270917C00470000", "bid": 48.0, "bid_size": 7.0, "ask": 55.2, "ask_size": 8.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0027, "vega": 1.6056, "theta": -0.0856, "rho": 1.4954, "theo": 51.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-09-28T09:36:54", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "HUBB270917P00470000", "bid": 63.0, "bid_size": 7.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0029, "vega": 1.5896, "theta": -0.0904, "rho": -1.7276, "theo": 68.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "HUBB270917C00480000", "bid": 44.0, "bid_size": 7.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0028, "vega": 1.6099, "theta": -0.086, "rho": 1.4322, "theo": 47.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.41, "last_trade_time": "2026-09-28T15:06:34", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "HUBB270917P00480000", "bid": 69.0, "bid_size": 7.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.003, "vega": 1.5861, "theta": -0.09, "rho": -1.7957, "theo": 74.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "HUBB270917C00490000", "bid": 40.0, "bid_size": 7.0, "ask": 48.8, "ask_size": 7.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0028, "vega": 1.6074, "theta": -0.0859, "rho": 1.3778, "theo": 44.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "HUBB270917P00490000", "bid": 75.0, "bid_size": 6.0, "ask": 83.9, "ask_size": 7.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.003, "vega": 1.5729, "theta": -0.0892, "rho": -1.8463, "theo": 80.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "HUBB270917C00500000", "bid": 36.0, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.3581, "open_interest": 6.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.0028, "vega": 1.5992, "theta": -0.0855, "rho": 1.3138, "theo": 40.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-09-09T14:44:37", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "HUBB270917P00500000", "bid": 82.0, "bid_size": 8.0, "ask": 91.0, "ask_size": 8.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0031, "vega": 1.5531, "theta": -0.0882, "rho": -1.8797, "theo": 86.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "HUBB270917C00510000", "bid": 33.0, "bid_size": 9.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0027, "vega": 1.5848, "theta": -0.0847, "rho": 1.2585, "theo": 37.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "HUBB270917P00510000", "bid": 89.0, "bid_size": 8.0, "ask": 97.1, "ask_size": 6.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0031, "vega": 1.5238, "theta": -0.0868, "rho": -1.9113, "theo": 93.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "HUBB270917C00520000", "bid": 30.0, "bid_size": 10.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0027, "vega": 1.5644, "theta": -0.0835, "rho": 1.2052, "theo": 34.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "HUBB270917P00520000", "bid": 96.0, "bid_size": 8.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0031, "vega": 1.49, "theta": -0.0852, "rho": -1.9404, "theo": 100.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "HUBB270917C00530000", "bid": 27.0, "bid_size": 8.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0027, "vega": 1.5398, "theta": -0.0821, "rho": 1.1596, "theo": 31.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "HUBB270917P00530000", "bid": 103.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0031, "vega": 1.4456, "theta": -0.0835, "rho": -1.9447, "theo": 107.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "HUBB270917C00540000", "bid": 25.0, "bid_size": 8.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.3545, "open_interest": 3.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0026, "vega": 1.5101, "theta": -0.0804, "rho": 1.0969, "theo": 28.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-30T09:51:23", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "HUBB270917P00540000", "bid": 110.0, "bid_size": 7.0, "ask": 119.0, "ask_size": 7.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0031, "vega": 1.3909, "theta": -0.0816, "rho": -1.9378, "theo": 114.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "HUBB270917C00550000", "bid": 22.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.353, "open_interest": 1.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0026, "vega": 1.4758, "theta": -0.0785, "rho": 1.0347, "theo": 26.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.43, "last_trade_time": "2026-10-27T15:02:45", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "HUBB270917P00550000", "bid": 118.0, "bid_size": 7.0, "ask": 126.5, "ask_size": 7.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0031, "vega": 1.3368, "theta": -0.0795, "rho": -1.9051, "theo": 122.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "HUBB270917C00560000", "bid": 20.0, "bid_size": 8.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.3475, "open_interest": 1.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0025, "vega": 1.4387, "theta": -0.0764, "rho": 0.9757, "theo": 24.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-03T09:40:42", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "HUBB270917P00560000", "bid": 126.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 7.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0031, "vega": 1.2722, "theta": -0.0773, "rho": -1.8687, "theo": 130.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "HUBB270917C00570000", "bid": 18.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0025, "vega": 1.3983, "theta": -0.0741, "rho": 0.9176, "theo": 22.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999997138977}, {"option": "HUBB270917P00570000", "bid": 134.0, "bid_size": 9.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.003, "vega": 1.1946, "theta": -0.0747, "rho": -1.8309, "theo": 138.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "HUBB270917C00580000", "bid": 16.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0024, "vega": 1.3542, "theta": -0.0716, "rho": 0.8605, "theo": 20.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "HUBB270917P00580000", "bid": 142.0, "bid_size": 7.0, "ask": 151.0, "ask_size": 7.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.003, "vega": 1.1234, "theta": -0.0717, "rho": -1.724, "theo": 146.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "HUBB270917C00590000", "bid": 14.2, "bid_size": 8.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0023, "vega": 1.309, "theta": -0.069, "rho": 0.8069, "theo": 18.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "HUBB270917P00590000", "bid": 151.0, "bid_size": 7.0, "ask": 159.0, "ask_size": 6.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0029, "vega": 1.0381, "theta": -0.0684, "rho": -1.6589, "theo": 155.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.900001525879}, {"option": "HUBB270917C00600000", "bid": 12.3, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0022, "vega": 1.2623, "theta": -0.0664, "rho": 0.7552, "theo": 16.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "HUBB270917P00600000", "bid": 159.0, "bid_size": 6.0, "ask": 168.0, "ask_size": 6.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0028, "vega": 0.9458, "theta": -0.0641, "rho": -1.5844, "theo": 163.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.699996948242}, {"option": "HUBB270917C00610000", "bid": 11.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0022, "vega": 1.2131, "theta": -0.0637, "rho": 0.7046, "theo": 15.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HUBB270917P00610000", "bid": 168.0, "bid_size": 6.0, "ask": 176.4, "ask_size": 6.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0027, "vega": 0.8724, "theta": -0.0591, "rho": -1.429, "theo": 172.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "HUBB270917C00620000", "bid": 9.0, "bid_size": 7.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0021, "vega": 1.1635, "theta": -0.0609, "rho": 0.6572, "theo": 13.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HUBB270917P00620000", "bid": 177.0, "bid_size": 6.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0026, "vega": 0.7586, "theta": -0.0531, "rho": -1.3583, "theo": 181.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.800003051758}, {"option": "HUBB270917C00630000", "bid": 8.0, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.002, "vega": 1.1143, "theta": -0.0582, "rho": 0.6126, "theo": 12.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HUBB270917P00630000", "bid": 186.0, "bid_size": 6.0, "ask": 195.0, "ask_size": 6.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0024, "vega": 0.6717, "theta": -0.0462, "rho": -1.2498, "theo": 190.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.150001525879}, {"option": "HUBB270917C00640000", "bid": 7.0, "bid_size": 7.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0019, "vega": 1.0641, "theta": -0.0554, "rho": 0.5692, "theo": 11.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HUBB270917P00640000", "bid": 196.0, "bid_size": 5.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0022, "vega": 0.6131, "theta": -0.039, "rho": -1.1544, "theo": 200.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.550003051758}, {"option": "HUBB270917C00660000", "bid": 5.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0017, "vega": 0.9646, "theta": -0.05, "rho": 0.4904, "theo": 9.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "HUBB270917P00660000", "bid": 215.0, "bid_size": 6.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0019, "vega": 0.4202, "theta": -0.0213, "rho": -0.9242, "theo": 219.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.800003051758}, {"option": "HUBB270917C00680000", "bid": 3.0, "bid_size": 7.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0016, "vega": 0.8681, "theta": -0.0447, "rho": 0.42, "theo": 7.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "HUBB270917P00680000", "bid": 234.0, "bid_size": 6.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.002, "vega": 0.284, "theta": -0.0037, "rho": -0.5888, "theo": 238.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.099998474121}, {"option": "HUBB270917C00700000", "bid": 2.0, "bid_size": 7.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.3264, "open_interest": 3.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0014, "vega": 0.7764, "theta": -0.0397, "rho": 0.359, "theo": 6.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-19T14:36:59", "percent_change": 0.0, "prev_day_close": 5.82499998807907}, {"option": "HUBB270917P00700000", "bid": 254.0, "bid_size": 1.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.001, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 258.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "HUBB270917C00720000", "bid": 1.1, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0012, "vega": 0.6897, "theta": -0.0351, "rho": 0.3049, "theo": 5.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500008940697}, {"option": "HUBB270917P00720000", "bid": 273.0, "bid_size": 1.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 278.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "HUBB270917C00740000", "bid": 0.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0011, "vega": 0.61, "theta": -0.0308, "rho": 0.2589, "theo": 4.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000000074506}, {"option": "HUBB270917P00740000", "bid": 293.0, "bid_size": 1.0, "ask": 303.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 298.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "HUBB271217C00230000", "bid": 217.0, "bid_size": 6.0, "ask": 226.0, "ask_size": 6.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0004, "vega": 0.3948, "theta": 0.0, "rho": 2.1081, "theo": 221.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.599998474121}, {"option": "HUBB271217P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0004, "vega": 0.412, "theta": -0.0212, "rho": -0.231, "theo": 3.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12500008940697}, {"option": "HUBB271217C00240000", "bid": 209.0, "bid_size": 3.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0005, "vega": 0.4615, "theta": 0.0, "rho": 2.1656, "theo": 212.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "HUBB271217P00240000", "bid": 0.3, "bid_size": 3.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0005, "vega": 0.472, "theta": -0.0239, "rho": -0.2725, "theo": 4.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "HUBB271217C00250000", "bid": 200.0, "bid_size": 6.0, "ask": 209.0, "ask_size": 6.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0006, "vega": 0.5166, "theta": 0.0, "rho": 2.2204, "theo": 204.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "HUBB271217P00250000", "bid": 1.15, "bid_size": 4.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0006, "vega": 0.5333, "theta": -0.0268, "rho": -0.3184, "theo": 5.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HUBB271217C00260000", "bid": 192.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0007, "vega": 0.5893, "theta": -0.0039, "rho": 2.2688, "theo": 195.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "HUBB271217P00260000", "bid": 1.95, "bid_size": 7.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0007, "vega": 0.5999, "theta": -0.0299, "rho": -0.3692, "theo": 6.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000021457672}, {"option": "HUBB271217C00270000", "bid": 183.0, "bid_size": 6.0, "ask": 192.0, "ask_size": 6.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0008, "vega": 0.6533, "theta": -0.0082, "rho": 2.3107, "theo": 187.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "HUBB271217P00270000", "bid": 2.25, "bid_size": 6.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0008, "vega": 0.6686, "theta": -0.0331, "rho": -0.4256, "theo": 7.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HUBB271217C00280000", "bid": 175.0, "bid_size": 6.0, "ask": 183.0, "ask_size": 6.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0008, "vega": 0.7206, "theta": -0.0126, "rho": 2.3513, "theo": 179.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "HUBB271217P00280000", "bid": 4.0, "bid_size": 11.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0009, "vega": 0.74, "theta": -0.0363, "rho": -0.4865, "theo": 9.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HUBB271217C00290000", "bid": 167.0, "bid_size": 6.0, "ask": 175.0, "ask_size": 7.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0009, "vega": 0.8001, "theta": -0.0171, "rho": 2.3778, "theo": 171.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "HUBB271217P00290000", "bid": 5.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.001, "vega": 0.8159, "theta": -0.0396, "rho": -0.5553, "theo": 10.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HUBB271217C00300000", "bid": 159.0, "bid_size": 6.0, "ask": 167.0, "ask_size": 6.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.001, "vega": 0.8681, "theta": -0.0216, "rho": 2.4032, "theo": 163.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "HUBB271217P00300000", "bid": 7.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0011, "vega": 0.8907, "theta": -0.0429, "rho": -0.624, "theo": 12.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HUBB271217C00310000", "bid": 151.0, "bid_size": 6.0, "ask": 160.0, "ask_size": 7.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0011, "vega": 0.9522, "theta": -0.0261, "rho": 2.4206, "theo": 155.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "HUBB271217P00310000", "bid": 8.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0012, "vega": 0.9674, "theta": -0.0463, "rho": -0.701, "theo": 14.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "HUBB271217C00320000", "bid": 144.0, "bid_size": 6.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0012, "vega": 1.0247, "theta": -0.0305, "rho": 2.4304, "theo": 147.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "HUBB271217P00320000", "bid": 10.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0013, "vega": 1.0439, "theta": -0.0496, "rho": -0.7822, "theo": 16.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "HUBB271217C00330000", "bid": 136.0, "bid_size": 6.0, "ask": 145.0, "ask_size": 6.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0013, "vega": 1.1033, "theta": -0.0348, "rho": 2.4394, "theo": 140.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "HUBB271217P00330000", "bid": 13.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0014, "vega": 1.1205, "theta": -0.0529, "rho": -0.8659, "theo": 18.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "HUBB271217C00340000", "bid": 129.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0014, "vega": 1.1778, "theta": -0.039, "rho": 2.4341, "theo": 133.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "HUBB271217P00340000", "bid": 15.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0015, "vega": 1.1973, "theta": -0.056, "rho": -0.9591, "theo": 20.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "HUBB271217C00350000", "bid": 122.0, "bid_size": 6.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0015, "vega": 1.2467, "theta": -0.0431, "rho": 2.4259, "theo": 126.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "HUBB271217P00350000", "bid": 18.0, "bid_size": 8.0, "ask": 27.6, "ask_size": 7.0, "iv": 0.3814, "open_interest": 1.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0016, "vega": 1.2703, "theta": -0.0591, "rho": -1.048, "theo": 23.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "HUBB271217C00360000", "bid": 116.0, "bid_size": 7.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0016, "vega": 1.3228, "theta": -0.047, "rho": 2.4139, "theo": 119.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "HUBB271217P00360000", "bid": 21.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0017, "vega": 1.3399, "theta": -0.062, "rho": -1.1395, "theo": 26.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "HUBB271217C00370000", "bid": 109.0, "bid_size": 7.0, "ask": 118.0, "ask_size": 7.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0017, "vega": 1.3886, "theta": -0.0508, "rho": 2.3916, "theo": 113.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "HUBB271217P00370000", "bid": 24.0, "bid_size": 7.0, "ask": 33.7, "ask_size": 7.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0018, "vega": 1.4099, "theta": -0.0648, "rho": -1.2422, "theo": 29.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "HUBB271217C00380000", "bid": 103.0, "bid_size": 7.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0018, "vega": 1.4519, "theta": -0.0542, "rho": 2.367, "theo": 107.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "HUBB271217P00380000", "bid": 28.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0019, "vega": 1.4724, "theta": -0.0673, "rho": -1.3383, "theo": 32.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "HUBB271217C00390000", "bid": 97.0, "bid_size": 7.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0019, "vega": 1.5144, "theta": -0.0575, "rho": 2.337, "theo": 101.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "HUBB271217P00390000", "bid": 31.0, "bid_size": 7.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.002, "vega": 1.5317, "theta": -0.0697, "rho": -1.4383, "theo": 36.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "HUBB271217C00400000", "bid": 91.0, "bid_size": 7.0, "ask": 100.0, "ask_size": 7.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.002, "vega": 1.5687, "theta": -0.0605, "rho": 2.2987, "theo": 95.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "HUBB271217P00400000", "bid": 35.0, "bid_size": 7.0, "ask": 44.4, "ask_size": 7.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0021, "vega": 1.5873, "theta": -0.0718, "rho": -1.5366, "theo": 40.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "HUBB271217C00410000", "bid": 86.0, "bid_size": 7.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0021, "vega": 1.6216, "theta": -0.0632, "rho": 2.2622, "theo": 89.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "HUBB271217P00410000", "bid": 39.0, "bid_size": 8.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0022, "vega": 1.635, "theta": -0.0737, "rho": -1.6308, "theo": 44.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "HUBB271217C00420000", "bid": 80.0, "bid_size": 7.0, "ask": 89.0, "ask_size": 8.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0022, "vega": 1.666, "theta": -0.0656, "rho": 2.2152, "theo": 84.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "HUBB271217P00420000", "bid": 44.0, "bid_size": 10.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0023, "vega": 1.6781, "theta": -0.0753, "rho": -1.7417, "theo": 48.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "HUBB271217C00430000", "bid": 75.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0022, "vega": 1.7052, "theta": -0.0677, "rho": 2.1641, "theo": 79.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "HUBB271217P00430000", "bid": 48.0, "bid_size": 8.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0024, "vega": 1.7148, "theta": -0.0767, "rho": -1.8278, "theo": 53.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "HUBB271217C00440000", "bid": 70.0, "bid_size": 7.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0023, "vega": 1.7406, "theta": -0.0695, "rho": 2.116, "theo": 74.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "HUBB271217P00440000", "bid": 53.0, "bid_size": 8.0, "ask": 61.9, "ask_size": 7.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0024, "vega": 1.7438, "theta": -0.0777, "rho": -1.9141, "theo": 58.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "HUBB271217C00450000", "bid": 66.0, "bid_size": 7.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0023, "vega": 1.7685, "theta": -0.0711, "rho": 2.0588, "theo": 69.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "HUBB271217P00450000", "bid": 58.0, "bid_size": 8.0, "ask": 67.0, "ask_size": 7.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0025, "vega": 1.7684, "theta": -0.0786, "rho": -2.0172, "theo": 63.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "HUBB271217C00460000", "bid": 61.0, "bid_size": 8.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0024, "vega": 1.7906, "theta": -0.0723, "rho": 1.9986, "theo": 65.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "HUBB271217P00460000", "bid": 63.0, "bid_size": 8.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0026, "vega": 1.7823, "theta": -0.0791, "rho": -2.0864, "theo": 68.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "HUBB271217C00470000", "bid": 57.0, "bid_size": 7.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0024, "vega": 1.8074, "theta": -0.0732, "rho": 1.9424, "theo": 61.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "HUBB271217P00470000", "bid": 69.0, "bid_size": 7.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0026, "vega": 1.7904, "theta": -0.0793, "rho": -2.1601, "theo": 74.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "HUBB271217C00480000", "bid": 53.0, "bid_size": 8.0, "ask": 61.8, "ask_size": 7.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0024, "vega": 1.8181, "theta": -0.0738, "rho": 1.8786, "theo": 57.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "HUBB271217P00480000", "bid": 75.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.0027, "vega": 1.7952, "theta": -0.0793, "rho": -2.2406, "theo": 79.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "HUBB271217C00490000", "bid": 49.0, "bid_size": 8.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0024, "vega": 1.8231, "theta": -0.0742, "rho": 1.8219, "theo": 53.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "HUBB271217P00490000", "bid": 81.0, "bid_size": 7.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0027, "vega": 1.7837, "theta": -0.0791, "rho": -2.2896, "theo": 85.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "HUBB271217C00500000", "bid": 46.0, "bid_size": 7.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0024, "vega": 1.8219, "theta": -0.0743, "rho": 1.7526, "theo": 49.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "HUBB271217P00500000", "bid": 87.0, "bid_size": 7.0, "ask": 96.0, "ask_size": 8.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0028, "vega": 1.7702, "theta": -0.0786, "rho": -2.3477, "theo": 92.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "HUBB271217C00510000", "bid": 42.0, "bid_size": 8.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0024, "vega": 1.8164, "theta": -0.0741, "rho": 1.6856, "theo": 46.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "HUBB271217P00510000", "bid": 94.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0028, "vega": 1.7535, "theta": -0.0779, "rho": -2.3909, "theo": 98.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "HUBB271217C00520000", "bid": 39.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0024, "vega": 1.8051, "theta": -0.0737, "rho": 1.6274, "theo": 43.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "HUBB271217P00520000", "bid": 101.0, "bid_size": 8.0, "ask": 110.0, "ask_size": 7.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0028, "vega": 1.7215, "theta": -0.077, "rho": -2.4058, "theo": 105.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "HUBB271217C00530000", "bid": 36.0, "bid_size": 8.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.0024, "vega": 1.7889, "theta": -0.073, "rho": 1.5572, "theo": 40.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "HUBB271217P00530000", "bid": 108.0, "bid_size": 10.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0028, "vega": 1.6877, "theta": -0.0762, "rho": -2.4272, "theo": 112.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "HUBB271217C00540000", "bid": 33.0, "bid_size": 8.0, "ask": 41.4, "ask_size": 7.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0024, "vega": 1.7689, "theta": -0.0722, "rho": 1.4894, "theo": 37.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "HUBB271217P00540000", "bid": 115.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0028, "vega": 1.6467, "theta": -0.075, "rho": -2.4346, "theo": 119.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "HUBB271217C00550000", "bid": 31.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0024, "vega": 1.7447, "theta": -0.0712, "rho": 1.4323, "theo": 34.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "HUBB271217P00550000", "bid": 122.0, "bid_size": 7.0, "ask": 131.0, "ask_size": 7.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0028, "vega": 1.5941, "theta": -0.0737, "rho": -2.4267, "theo": 126.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "HUBB271217C00560000", "bid": 28.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0023, "vega": 1.7163, "theta": -0.07, "rho": 1.3761, "theo": 32.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "HUBB271217P00560000", "bid": 130.0, "bid_size": 8.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0029, "vega": 1.5311, "theta": -0.0727, "rho": -2.3966, "theo": 134.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "HUBB271217C00570000", "bid": 26.0, "bid_size": 7.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0023, "vega": 1.6842, "theta": -0.0686, "rho": 1.3291, "theo": 30.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "HUBB271217P00570000", "bid": 138.0, "bid_size": 8.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0029, "vega": 1.4784, "theta": -0.0715, "rho": -2.3886, "theo": 142.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "HUBB271217C00580000", "bid": 23.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0023, "vega": 1.65, "theta": -0.0672, "rho": 1.2661, "theo": 27.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "HUBB271217P00580000", "bid": 146.0, "bid_size": 6.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0029, "vega": 1.4076, "theta": -0.0698, "rho": -2.3017, "theo": 150.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "HUBB271217C00590000", "bid": 21.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0022, "vega": 1.6131, "theta": -0.0656, "rho": 1.2041, "theo": 25.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "HUBB271217P00590000", "bid": 154.0, "bid_size": 7.0, "ask": 162.0, "ask_size": 7.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0028, "vega": 1.3183, "theta": -0.0682, "rho": -2.1634, "theo": 158.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.550003051758}, {"option": "HUBB271217C00600000", "bid": 19.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0022, "vega": 1.5729, "theta": -0.0639, "rho": 1.1423, "theo": 23.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "HUBB271217P00600000", "bid": 162.0, "bid_size": 7.0, "ask": 171.0, "ask_size": 7.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0028, "vega": 1.242, "theta": -0.0666, "rho": -2.1409, "theo": 166.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.300003051758}, {"option": "HUBB271217C00610000", "bid": 18.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0021, "vega": 1.5309, "theta": -0.0621, "rho": 1.083, "theo": 22.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "HUBB271217P00610000", "bid": 171.0, "bid_size": 6.0, "ask": 179.0, "ask_size": 6.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0028, "vega": 1.1669, "theta": -0.0643, "rho": -2.0416, "theo": 175.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.599998474121}, {"option": "HUBB271217C00620000", "bid": 16.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0021, "vega": 1.4883, "theta": -0.0602, "rho": 1.0268, "theo": 20.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HUBB271217P00620000", "bid": 179.0, "bid_size": 6.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0027, "vega": 1.0762, "theta": -0.0612, "rho": -1.8904, "theo": 184.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.650001525879}, {"option": "HUBB271217C00630000", "bid": 14.0, "bid_size": 7.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.002, "vega": 1.444, "theta": -0.0583, "rho": 0.9717, "theo": 18.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HUBB271217P00630000", "bid": 188.0, "bid_size": 6.0, "ask": 197.0, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0026, "vega": 0.9399, "theta": -0.0569, "rho": -1.7128, "theo": 192.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.650001525879}, {"option": "HUBB271217C00640000", "bid": 13.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0019, "vega": 1.3976, "theta": -0.0564, "rho": 0.9176, "theo": 17.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HUBB271217P00640000", "bid": 197.0, "bid_size": 6.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0025, "vega": 0.8753, "theta": -0.0523, "rho": -1.6794, "theo": 201.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.699996948242}, {"option": "HUBB271217C00660000", "bid": 10.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0018, "vega": 1.3047, "theta": -0.0524, "rho": 0.8181, "theo": 14.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HUBB271217P00660000", "bid": 216.0, "bid_size": 6.0, "ask": 224.0, "ask_size": 7.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0022, "vega": 0.6954, "theta": -0.0405, "rho": -1.3047, "theo": 220.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.349998474121}], "symbol": "HUBB", "security_type": "stock", "exchange_id": 3, "current_price": 441.57, "price_change": 12.12, "price_change_percent": 2.8222, "bid": 441.91, "ask": 448.8, "bid_size": 640, "ask_size": 40, "open": 434.22, "high": 446.56, "low": 434.9539, "close": 441.57, "prev_day_close": 429.45, "volume": 534694, "iv30": 38.752, "iv30_change": -2.788, "iv30_change_percent": -6.7116, "seqno": 10406591707, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HUBB"}