{"timestamp": "2026-11-10 00:03:34", "data": {"options": [{"option": "HUBS261120C00110000", "bid": 93.7, "bid_size": 5.0, "ask": 99.7, "ask_size": 5.0, "iv": 1.7335, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0391, "theo": 96.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "HUBS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.595, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:55:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120C00115000", "bid": 88.7, "bid_size": 5.0, "ask": 94.7, "ask_size": 5.0, "iv": 1.6164, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0408, "theo": 91.4188, "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": 83.0}, {"option": "HUBS261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.441, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T13:58:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120C00120000", "bid": 82.9, "bid_size": 5.0, "ask": 89.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0426, "theo": 86.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "HUBS261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.2933, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T09:49:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120C00125000", "bid": 77.5, "bid_size": 5.0, "ask": 84.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0444, "theo": 81.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HUBS261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 2.1512, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.004, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-05T15:24:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120C00130000", "bid": 73.0, "bid_size": 5.0, "ask": 79.9, "ask_size": 5.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0461, "theo": 76.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "HUBS261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 2.0141, "open_interest": 18.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0066, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T14:41:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120C00135000", "bid": 68.4, "bid_size": 1.0, "ask": 74.7, "ask_size": 5.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0022, "rho": 0.0478, "theo": 71.4749, "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": 62.9499988555908}, {"option": "HUBS261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8816, "open_interest": 3.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0105, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:52:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HUBS261120C00140000", "bid": 63.2, "bid_size": 1.0, "ask": 69.8, "ask_size": 6.0, "iv": 0.8811, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0088, "rho": 0.0494, "theo": 66.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.7, "last_trade_time": "2026-10-19T15:36:05", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "HUBS261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.7531, "open_interest": 129.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0166, "rho": -0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:42:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HUBS261120C00145000", "bid": 58.7, "bid_size": 5.0, "ask": 64.7, "ask_size": 5.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0007, "vega": 0.0075, "theta": -0.0183, "rho": 0.051, "theo": 61.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "HUBS261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6283, "open_interest": 3.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0075, "theta": -0.0255, "rho": -0.0005, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T14:52:59", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "HUBS261120C00150000", "bid": 53.9, "bid_size": 7.0, "ask": 60.1, "ask_size": 7.0, "iv": 1.0578, "open_interest": 3.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.001, "vega": 0.0113, "theta": -0.0318, "rho": 0.0524, "theo": 56.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.64, "last_trade_time": "2026-10-14T13:46:09", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "HUBS261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 1.3125, "open_interest": 385.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0113, "theta": -0.0384, "rho": -0.0009, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:04:22", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "HUBS261120C00155000", "bid": 47.8, "bid_size": 7.0, "ask": 54.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0016, "vega": 0.0167, "theta": -0.0504, "rho": 0.0536, "theo": 51.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-30T09:51:15", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "HUBS261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.9898, "open_interest": 81.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0016, "vega": 0.0167, "theta": -0.0565, "rho": -0.0014, "theo": 0.2077, "change": -0.42, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:35:55", "percent_change": -64.6154, "prev_day_close": 0.649999991059303}, {"option": "HUBS261120C00160000", "bid": 44.2, "bid_size": 7.0, "ask": 50.3, "ask_size": 7.0, "iv": 0.945, "open_interest": 4.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0023, "vega": 0.024, "theta": -0.0753, "rho": 0.0546, "theo": 46.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.08, "last_trade_time": "2026-10-16T09:35:38", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "HUBS261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.9059, "open_interest": 209.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0023, "vega": 0.024, "theta": -0.081, "rho": -0.0021, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T14:03:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HUBS261120C00165000", "bid": 39.3, "bid_size": 10.0, "ask": 45.2, "ask_size": 7.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0033, "vega": 0.0335, "theta": -0.1077, "rho": 0.0553, "theo": 42.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "HUBS261120P00165000", "bid": 0.1, "bid_size": 7.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.8841, "open_interest": 49.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0033, "vega": 0.0335, "theta": -0.113, "rho": -0.0031, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:16:14", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "HUBS261120C00170000", "bid": 34.2, "bid_size": 11.0, "ask": 40.1, "ask_size": 7.0, "iv": 0.7325, "open_interest": 14.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0046, "vega": 0.0454, "theta": -0.148, "rho": 0.0554, "theo": 37.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.99, "last_trade_time": "2026-10-22T14:38:58", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "HUBS261120P00170000", "bid": 0.4, "bid_size": 14.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.7792, "open_interest": 113.0, "volume": 6.0, "delta": -0.0651, "gamma": 0.0046, "vega": 0.0457, "theta": -0.1529, "rho": -0.0046, "theo": 0.8085, "change": -1.275, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:34:14", "percent_change": -62.963, "prev_day_close": 2.02500003576279}, {"option": "HUBS261120C00175000", "bid": 29.9, "bid_size": 7.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.7829, "open_interest": 1.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0061, "vega": 0.0598, "theta": -0.1959, "rho": 0.055, "theo": 32.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-10-06T13:55:38", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "HUBS261120P00175000", "bid": 0.45, "bid_size": 23.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.7678, "open_interest": 179.0, "volume": 13.0, "delta": -0.0935, "gamma": 0.0062, "vega": 0.06, "theta": -0.2004, "rho": -0.0064, "theo": 1.2251, "change": -1.76, "open": 1.15, "high": 1.28, "low": 1.15, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:41:45", "percent_change": -59.661, "prev_day_close": 2.94999992847443}, {"option": "HUBS261120C00180000", "bid": 25.1, "bid_size": 7.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.7706, "open_interest": 9.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0079, "vega": 0.076, "theta": -0.2495, "rho": 0.0538, "theo": 28.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-05T09:30:27", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "HUBS261120P00180000", "bid": 0.55, "bid_size": 26.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.7496, "open_interest": 636.0, "volume": 18.0, "delta": -0.1307, "gamma": 0.008, "vega": 0.0763, "theta": -0.2538, "rho": -0.0089, "theo": 1.818, "change": -2.18, "open": 2.3, "high": 2.3, "low": 1.6, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T15:34:39", "percent_change": -54.5, "prev_day_close": 4.00000011920929}, {"option": "HUBS261120C00185000", "bid": 20.0, "bid_size": 13.0, "ask": 27.1, "ask_size": 9.0, "iv": 0.6623, "open_interest": 1.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0099, "vega": 0.0931, "theta": -0.3058, "rho": 0.0519, "theo": 24.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T10:34:12", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "HUBS261120P00185000", "bid": 1.05, "bid_size": 28.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.6789, "open_interest": 67.0, "volume": 64.0, "delta": -0.1778, "gamma": 0.0099, "vega": 0.0934, "theta": -0.3099, "rho": -0.012, "theo": 2.6386, "change": -3.18, "open": 5.38, "high": 5.38, "low": 2.5, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:41:45", "percent_change": -54.8276, "prev_day_close": 5.79999995231628}, {"option": "HUBS261120C00190000", "bid": 17.0, "bid_size": 32.0, "ask": 23.4, "ask_size": 24.0, "iv": 0.7142, "open_interest": 54.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0118, "vega": 0.1099, "theta": -0.36, "rho": 0.0491, "theo": 20.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-11-03T15:42:30", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "HUBS261120P00190000", "bid": 1.55, "bid_size": 30.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.6673, "open_interest": 501.0, "volume": 323.0, "delta": -0.2349, "gamma": 0.0119, "vega": 0.1102, "theta": -0.364, "rho": -0.0156, "theo": 3.7416, "change": -4.0, "open": 4.1, "high": 4.73, "low": 3.6, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:42:44", "percent_change": -51.9481, "prev_day_close": 7.70000004768372}, {"option": "HUBS261120C00195000", "bid": 13.6, "bid_size": 30.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.6706, "open_interest": 16.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0136, "vega": 0.1246, "theta": -0.4068, "rho": 0.0455, "theo": 16.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T12:19:56", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "HUBS261120P00195000", "bid": 4.7, "bid_size": 2.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.7086, "open_interest": 125.0, "volume": 10.0, "delta": -0.3013, "gamma": 0.0137, "vega": 0.1248, "theta": -0.4106, "rho": -0.0199, "theo": 5.1794, "change": -4.7, "open": 8.0, "high": 8.0, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:19:02", "percent_change": -47.9592, "prev_day_close": 9.7999997138977}, {"option": "HUBS261120C00200000", "bid": 10.5, "bid_size": 33.0, "ask": 14.8, "ask_size": 28.0, "iv": 0.6397, "open_interest": 121.0, "volume": 3.0, "delta": 0.6278, "gamma": 0.015, "vega": 0.1357, "theta": -0.4411, "rho": 0.0412, "theo": 13.5139, "change": 4.24, "open": 14.43, "high": 14.54, "low": 14.43, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-11-09T11:53:06", "percent_change": 41.165, "prev_day_close": 10.3000001907349}, {"option": "HUBS261120P00200000", "bid": 6.1, "bid_size": 16.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.6818, "open_interest": 386.0, "volume": 93.0, "delta": -0.3752, "gamma": 0.0151, "vega": 0.1358, "theta": -0.4447, "rho": -0.0243, "theo": 6.9961, "change": -5.46, "open": 7.8, "high": 7.8, "low": 6.7, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-11-09T15:53:52", "percent_change": -44.5714, "prev_day_close": 12.25}, {"option": "HUBS261120C00210000", "bid": 6.1, "bid_size": 50.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.6183, "open_interest": 58.0, "volume": 17.0, "delta": 0.4706, "gamma": 0.016, "vega": 0.1426, "theta": -0.4582, "rho": 0.0315, "theo": 8.3715, "change": 1.85, "open": 9.79, "high": 9.8, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:26:13", "percent_change": 29.6, "prev_day_close": 6.25}, {"option": "HUBS261120P00210000", "bid": 10.9, "bid_size": 11.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.6679, "open_interest": 486.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0161, "vega": 0.1424, "theta": -0.4611, "rho": -0.0334, "theo": 11.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-06T15:04:54", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "HUBS261120C00220000", "bid": 3.8, "bid_size": 22.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.6511, "open_interest": 641.0, "volume": 93.0, "delta": 0.3224, "gamma": 0.0145, "vega": 0.1286, "theta": -0.4075, "rho": 0.0218, "theo": 4.8352, "change": 1.05, "open": 5.3, "high": 5.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:49:24", "percent_change": 28.7671, "prev_day_close": 3.64999997615814}, {"option": "HUBS261120P00220000", "bid": 15.4, "bid_size": 30.0, "ask": 21.3, "ask_size": 30.0, "iv": 0.689, "open_interest": 641.0, "volume": 100.0, "delta": -0.6829, "gamma": 0.0146, "vega": 0.1273, "theta": -0.4093, "rho": -0.0389, "theo": 18.3525, "change": -6.93, "open": 18.57, "high": 18.57, "low": 18.57, "tick": "no_change", "last_trade_price": 18.57, "last_trade_time": "2026-11-09T14:43:28", "percent_change": -27.1765, "prev_day_close": 25.5}, {"option": "HUBS261120C00230000", "bid": 2.15, "bid_size": 17.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.6665, "open_interest": 968.0, "volume": 17.0, "delta": 0.2036, "gamma": 0.0114, "vega": 0.1014, "theta": -0.3168, "rho": 0.0139, "theo": 2.6345, "change": 0.445, "open": 3.0, "high": 3.2, "low": 2.35, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:32:29", "percent_change": 21.9753, "prev_day_close": 2.02500003576279}, {"option": "HUBS261120P00230000", "bid": 22.4, "bid_size": 19.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.6915, "open_interest": 217.0, "volume": 1.0, "delta": -0.803, "gamma": 0.0116, "vega": 0.0988, "theta": -0.3183, "rho": -0.0415, "theo": 26.1867, "change": -7.3, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T15:21:56", "percent_change": -21.2828, "prev_day_close": 34.2999992370606}, {"option": "HUBS261120C00240000", "bid": 1.15, "bid_size": 2.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.702, "open_interest": 1199.0, "volume": 274.0, "delta": 0.1205, "gamma": 0.008, "vega": 0.072, "theta": -0.2212, "rho": 0.0082, "theo": 1.3764, "change": 0.2, "open": 1.9, "high": 1.9, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:41:49", "percent_change": 18.1818, "prev_day_close": 1.10000002384186}, {"option": "HUBS261120P00240000", "bid": 31.3, "bid_size": 13.0, "ask": 38.4, "ask_size": 13.0, "iv": 0.6762, "open_interest": 173.0, "volume": 2.0, "delta": -0.8877, "gamma": 0.0082, "vega": 0.0674, "theta": -0.2237, "rho": -0.0387, "theo": 34.9742, "change": -9.0, "open": 37.28, "high": 37.28, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-09T12:17:58", "percent_change": -20.5011, "prev_day_close": 43.8999996185303}, {"option": "HUBS261120C00250000", "bid": 0.5, "bid_size": 3.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.7034, "open_interest": 624.0, "volume": 28.0, "delta": 0.0681, "gamma": 0.0052, "vega": 0.0472, "theta": -0.1428, "rho": 0.0047, "theo": 0.7015, "change": 0.1, "open": 0.91, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:47:25", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "HUBS261120P00250000", "bid": 40.7, "bid_size": 12.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.7471, "open_interest": 416.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0054, "vega": 0.0415, "theta": -0.146, "rho": -0.033, "theo": 44.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.94, "last_trade_time": "2026-11-05T15:59:30", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "HUBS261120C00260000", "bid": 0.05, "bid_size": 2.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.7301, "open_interest": 635.0, "volume": 14.0, "delta": 0.0375, "gamma": 0.0032, "vega": 0.0293, "theta": -0.0874, "rho": 0.0026, "theo": 0.354, "change": -0.025, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:45:57", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "HUBS261120P00260000", "bid": 50.6, "bid_size": 11.0, "ask": 56.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 328.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0035, "vega": 0.0214, "theta": -0.0887, "rho": -0.0216, "theo": 54.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-11-06T10:05:43", "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "HUBS261120C00270000", "bid": 0.1, "bid_size": 3.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.8579, "open_interest": 343.0, "volume": 2.0, "delta": 0.0204, "gamma": 0.0019, "vega": 0.0177, "theta": -0.0518, "rho": 0.0014, "theo": 0.179, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:59:22", "percent_change": -15.5556, "prev_day_close": 0.224999997764826}, {"option": "HUBS261120P00270000", "bid": 61.3, "bid_size": 5.0, "ask": 66.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0018, "vega": 0.0072, "theta": -0.0488, "rho": -0.0094, "theo": 63.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-03T13:36:10", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "HUBS261120C00280000", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.9735, "open_interest": 269.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.0104, "theta": -0.0302, "rho": 0.0008, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:41:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HUBS261120P00280000", "bid": 71.2, "bid_size": 7.0, "ask": 76.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0383, "rho": 0.0, "theo": 73.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.9, "last_trade_time": "2026-10-29T15:24:15", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "HUBS261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.2004, "open_interest": 299.0, "volume": 3.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0175, "rho": 0.0004, "theo": 0.0474, "change": 0.125, "open": 0.34, "high": 0.34, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:36:36", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "HUBS261120P00290000", "bid": 81.2, "bid_size": 7.0, "ask": 86.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 83.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-21T13:56:05", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "HUBS261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7703, "open_interest": 718.0, "volume": 3.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0102, "rho": 0.0002, "theo": 0.0251, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:25:47", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "HUBS261120P00300000", "bid": 91.0, "bid_size": 7.0, "ask": 97.2, "ask_size": 7.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 93.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-05T09:36:09", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "HUBS261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8301, "open_interest": 327.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0059, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:47:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUBS261120P00310000", "bid": 100.9, "bid_size": 7.0, "ask": 106.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 103.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "HUBS261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.7274, "open_interest": 93.0, "volume": 2.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0075, "change": -0.105, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:41:10", "percent_change": -84.0, "prev_day_close": 0.125}, {"option": "HUBS261120P00320000", "bid": 111.6, "bid_size": 7.0, "ask": 117.2, "ask_size": 7.0, "iv": 1.3652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 113.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-11-05T12:31:49", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "HUBS261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.814, "open_interest": 267.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:03:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120P00330000", "bid": 120.3, "bid_size": 7.0, "ask": 127.8, "ask_size": 7.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 123.965, "change": 0.0, "open": 0.0, "high": 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": "HUBS261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.1746, "open_interest": 94.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": -0.165, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:28:20", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "HUBS261120P00340000", "bid": 131.0, "bid_size": 9.0, "ask": 136.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 133.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "HUBS261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9763, "open_interest": 91.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": -1.99, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:43:35", "percent_change": -99.5, "prev_day_close": 2.0}, {"option": "HUBS261120P00350000", "bid": 140.3, "bid_size": 8.0, "ask": 147.8, "ask_size": 7.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 143.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.78, "last_trade_time": "2026-08-28T09:40:07", "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "HUBS261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.5872, "open_interest": 49.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:09:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HUBS261120P00360000", "bid": 151.1, "bid_size": 5.0, "ask": 156.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 153.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "HUBS261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.126, "open_interest": 158.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:59:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261120P00370000", "bid": 161.1, "bid_size": 5.0, "ask": 166.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 163.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-10-26T13:43:35", "percent_change": 0.0, "prev_day_close": 172.300003051758}, {"option": "HUBS261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.1908, "open_interest": 285.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:33:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUBS261120P00380000", "bid": 171.1, "bid_size": 5.0, "ask": 176.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 173.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.700004577637}, {"option": "HUBS261218C00090000", "bid": 112.3, "bid_size": 5.0, "ask": 120.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.1002, "theo": 116.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "HUBS261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7544, "open_interest": 26.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0033, "rho": -0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-06T11:06:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218C00095000", "bid": 107.5, "bid_size": 2.0, "ask": 115.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1056, "theo": 111.7834, "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": 102.849998474121}, {"option": "HUBS261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9743, "open_interest": 23.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0046, "rho": -0.0005, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T09:49:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HUBS261218C00100000", "bid": 102.7, "bid_size": 6.0, "ask": 110.9, "ask_size": 6.0, "iv": 0.89, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0063, "theta": 0.0, "rho": 0.1109, "theo": 106.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.6, "last_trade_time": "2026-10-29T12:09:25", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "HUBS261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.5605, "open_interest": 76.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0064, "rho": -0.0007, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T10:42:17", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS261218C00105000", "bid": 97.6, "bid_size": 5.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.1162, "theo": 101.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1499977111816}, {"option": "HUBS261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4708, "open_interest": 6.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0087, "rho": -0.001, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T10:52:24", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS261218C00110000", "bid": 92.5, "bid_size": 5.0, "ask": 100.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0118, "theta": -0.002, "rho": 0.1213, "theo": 96.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.2, "last_trade_time": "2026-04-06T09:39:30", "percent_change": 0.0, "prev_day_close": 89.3999977111816}, {"option": "HUBS261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3853, "open_interest": 8.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0116, "rho": -0.0014, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-12T12:15:54", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS261218C00115000", "bid": 87.8, "bid_size": 6.0, "ask": 96.1, "ask_size": 6.0, "iv": 0.7542, "open_interest": 6.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0062, "rho": 0.1263, "theo": 92.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-10T14:52:52", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "HUBS261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3035, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0159, "theta": -0.0153, "rho": -0.002, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T15:43:48", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HUBS261218C00120000", "bid": 82.9, "bid_size": 2.0, "ask": 91.2, "ask_size": 1.0, "iv": 0.7555, "open_interest": 5.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.021, "theta": -0.0113, "rho": 0.1311, "theo": 87.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.51, "last_trade_time": "2026-09-22T09:38:48", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "HUBS261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.031, "open_interest": 21.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0006, "vega": 0.021, "theta": -0.0199, "rho": -0.0028, "theo": 0.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T15:06:57", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HUBS261218C00125000", "bid": 78.1, "bid_size": 7.0, "ask": 85.9, "ask_size": 7.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0008, "vega": 0.0273, "theta": -0.0175, "rho": 0.1356, "theo": 82.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9499969482422}, {"option": "HUBS261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.0794, "open_interest": 14.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0008, "vega": 0.0274, "theta": -0.0256, "rho": -0.0038, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:42:24", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HUBS261218C00130000", "bid": 74.6, "bid_size": 9.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.001, "vega": 0.0352, "theta": -0.0249, "rho": 0.1398, "theo": 77.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "HUBS261218P00130000", "bid": 0.25, "bid_size": 1.0, "ask": 1.3, "ask_size": 23.0, "iv": 0.8325, "open_interest": 30.0, "volume": 1.0, "delta": -0.0218, "gamma": 0.001, "vega": 0.0353, "theta": -0.0325, "rho": -0.0051, "theo": 0.4322, "change": -0.495, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T09:35:45", "percent_change": -38.8235, "prev_day_close": 1.27500000037253}, {"option": "HUBS261218C00135000", "bid": 69.7, "bid_size": 9.0, "ask": 76.0, "ask_size": 9.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0013, "vega": 0.0448, "theta": -0.0336, "rho": 0.1435, "theo": 72.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "HUBS261218P00135000", "bid": 0.15, "bid_size": 10.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.7597, "open_interest": 21.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0013, "vega": 0.0448, "theta": -0.0408, "rho": -0.0068, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T12:56:53", "percent_change": 0.0, "prev_day_close": 2.8250000923872}, {"option": "HUBS261218C00140000", "bid": 65.2, "bid_size": 7.0, "ask": 70.7, "ask_size": 7.0, "iv": 0.7539, "open_interest": 1.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0017, "vega": 0.056, "theta": -0.0436, "rho": 0.1468, "theo": 67.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.38, "last_trade_time": "2026-08-13T14:47:17", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "HUBS261218P00140000", "bid": 0.05, "bid_size": 14.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.7187, "open_interest": 366.0, "volume": 1.0, "delta": -0.0382, "gamma": 0.0017, "vega": 0.0562, "theta": -0.0504, "rho": -0.009, "theo": 0.7942, "change": -1.85, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:50:02", "percent_change": -66.0714, "prev_day_close": 2.79999995231628}, {"option": "HUBS261218C00145000", "bid": 60.6, "bid_size": 7.0, "ask": 65.8, "ask_size": 7.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0021, "vega": 0.0693, "theta": -0.0552, "rho": 0.1494, "theo": 63.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "HUBS261218P00145000", "bid": 0.5, "bid_size": 16.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.7117, "open_interest": 51.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0021, "vega": 0.0695, "theta": -0.0616, "rho": -0.0117, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:33:22", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HUBS261218C00150000", "bid": 55.3, "bid_size": 4.0, "ask": 61.9, "ask_size": 3.0, "iv": 0.7186, "open_interest": 29.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0026, "vega": 0.0844, "theta": -0.0682, "rho": 0.1514, "theo": 58.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-09-03T10:03:12", "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "HUBS261218P00150000", "bid": 1.25, "bid_size": 2.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.7263, "open_interest": 522.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0026, "vega": 0.0846, "theta": -0.0741, "rho": -0.015, "theo": 1.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T12:56:53", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "HUBS261218C00155000", "bid": 51.2, "bid_size": 9.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0032, "vega": 0.1012, "theta": -0.0824, "rho": 0.1526, "theo": 53.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-10-19T09:32:00", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "HUBS261218P00155000", "bid": 0.75, "bid_size": 26.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.6625, "open_interest": 32.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0032, "vega": 0.1015, "theta": -0.088, "rho": -0.019, "theo": 1.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T12:33:22", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "HUBS261218C00160000", "bid": 45.4, "bid_size": 13.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.5828, "open_interest": 10.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0039, "vega": 0.1197, "theta": -0.0978, "rho": 0.1528, "theo": 49.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-09-23T10:31:25", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "HUBS261218P00160000", "bid": 1.55, "bid_size": 24.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.6718, "open_interest": 41.0, "volume": 1.0, "delta": -0.1017, "gamma": 0.0039, "vega": 0.1204, "theta": -0.1029, "rho": -0.0238, "theo": 2.3882, "change": -1.05, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:16:15", "percent_change": -25.3012, "prev_day_close": 4.14999985694885}, {"option": "HUBS261218C00165000", "bid": 42.2, "bid_size": 14.0, "ask": 48.9, "ask_size": 13.0, "iv": 0.6959, "open_interest": 8.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0046, "vega": 0.1394, "theta": -0.1139, "rho": 0.152, "theo": 45.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-10-15T11:20:43", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "HUBS261218P00165000", "bid": 2.35, "bid_size": 24.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.6721, "open_interest": 31.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0046, "vega": 0.1398, "theta": -0.1187, "rho": -0.0293, "theo": 3.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T14:15:22", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HUBS261218C00170000", "bid": 38.7, "bid_size": 13.0, "ask": 44.8, "ask_size": 13.0, "iv": 0.7051, "open_interest": 3.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0053, "vega": 0.1597, "theta": -0.1303, "rho": 0.1503, "theo": 41.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-09-10T14:57:31", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "HUBS261218P00170000", "bid": 2.9, "bid_size": 25.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.6564, "open_interest": 196.0, "volume": 12.0, "delta": -0.154, "gamma": 0.0053, "vega": 0.16, "theta": -0.1348, "rho": -0.0358, "theo": 3.9024, "change": -2.63, "open": 4.1, "high": 4.1, "low": 3.9, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T15:09:18", "percent_change": -40.1527, "prev_day_close": 6.55000019073486}, {"option": "HUBS261218C00175000", "bid": 34.1, "bid_size": 16.0, "ask": 39.8, "ask_size": 12.0, "iv": 0.6473, "open_interest": 5.0, "volume": 3.0, "delta": 0.8162, "gamma": 0.006, "vega": 0.1802, "theta": -0.1467, "rho": 0.1474, "theo": 37.0388, "change": 5.82, "open": 38.95, "high": 38.95, "low": 36.32, "tick": "down", "last_trade_price": 36.32, "last_trade_time": "2026-11-09T15:02:43", "percent_change": 19.082, "prev_day_close": 30.5}, {"option": "HUBS261218P00175000", "bid": 3.5, "bid_size": 22.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.6926, "open_interest": 48.0, "volume": 1.0, "delta": -0.1859, "gamma": 0.0061, "vega": 0.181, "theta": -0.1509, "rho": -0.0429, "theo": 4.9114, "change": -3.0, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:32:00", "percent_change": -37.037, "prev_day_close": 8.09999990463257}, {"option": "HUBS261218C00180000", "bid": 29.7, "bid_size": 32.0, "ask": 35.9, "ask_size": 12.0, "iv": 0.6222, "open_interest": 37.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0068, "vega": 0.2001, "theta": -0.1623, "rho": 0.1434, "theo": 33.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-10-29T12:09:25", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "HUBS261218P00180000", "bid": 4.6, "bid_size": 21.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.6448, "open_interest": 125.0, "volume": 7.0, "delta": -0.2216, "gamma": 0.0068, "vega": 0.2007, "theta": -0.1662, "rho": -0.051, "theo": 6.1161, "change": -4.0, "open": 7.41, "high": 7.41, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:49:34", "percent_change": -40.8163, "prev_day_close": 9.80000019073486}, {"option": "HUBS261218C00185000", "bid": 26.6, "bid_size": 24.0, "ask": 31.9, "ask_size": 24.0, "iv": 0.619, "open_interest": 5.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0075, "vega": 0.2186, "theta": -0.1767, "rho": 0.1384, "theo": 29.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T10:22:44", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "HUBS261218P00185000", "bid": 6.0, "bid_size": 24.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.6335, "open_interest": 197.0, "volume": 2.0, "delta": -0.2607, "gamma": 0.0076, "vega": 0.2189, "theta": -0.1803, "rho": -0.06, "theo": 7.5372, "change": -4.0, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:36:00", "percent_change": -34.188, "prev_day_close": 11.6999998092651}, {"option": "HUBS261218C00190000", "bid": 23.3, "bid_size": 31.0, "ask": 28.9, "ask_size": 14.0, "iv": 0.6233, "open_interest": 36.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0081, "vega": 0.2349, "theta": -0.1894, "rho": 0.1324, "theo": 26.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "HUBS261218P00190000", "bid": 8.3, "bid_size": 20.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.6605, "open_interest": 55.0, "volume": 3.0, "delta": -0.3029, "gamma": 0.0082, "vega": 0.2355, "theta": -0.1927, "rho": -0.0688, "theo": 9.1914, "change": -5.59, "open": 9.71, "high": 9.71, "low": 8.96, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-11-09T14:49:34", "percent_change": -38.4192, "prev_day_close": 14.5499997138977}, {"option": "HUBS261218C00195000", "bid": 20.2, "bid_size": 42.0, "ask": 24.0, "ask_size": 24.0, "iv": 0.5829, "open_interest": 737.0, "volume": 3.0, "delta": 0.6561, "gamma": 0.0086, "vega": 0.2486, "theta": -0.1997, "rho": 0.1256, "theo": 23.2781, "change": 3.83, "open": 22.78, "high": 22.78, "low": 22.78, "tick": "up", "last_trade_price": 22.78, "last_trade_time": "2026-11-09T15:41:05", "percent_change": 20.2111, "prev_day_close": 18.9500007629395}, {"option": "HUBS261218P00195000", "bid": 9.2, "bid_size": 20.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.6189, "open_interest": 88.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0087, "vega": 0.249, "theta": -0.2028, "rho": -0.0784, "theo": 11.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T14:30:02", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "HUBS261218C00200000", "bid": 17.6, "bid_size": 30.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.5791, "open_interest": 69.0, "volume": 17.0, "delta": 0.6102, "gamma": 0.0091, "vega": 0.259, "theta": -0.2075, "rho": 0.1181, "theo": 20.4394, "change": 4.4, "open": 21.0, "high": 21.4, "low": 21.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T13:05:09", "percent_change": 26.1905, "prev_day_close": 16.7999997138977}, {"option": "HUBS261218P00200000", "bid": 12.4, "bid_size": 20.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.6255, "open_interest": 204.0, "volume": 5.0, "delta": -0.3937, "gamma": 0.0092, "vega": 0.2592, "theta": -0.2103, "rho": -0.0883, "theo": 13.2398, "change": -5.5, "open": 15.0, "high": 15.0, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T15:44:53", "percent_change": -29.1005, "prev_day_close": 18.8999996185303}, {"option": "HUBS261218C00210000", "bid": 13.1, "bid_size": 44.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.5823, "open_interest": 119.0, "volume": 61.0, "delta": 0.5168, "gamma": 0.0095, "vega": 0.2689, "theta": -0.2144, "rho": 0.1019, "theo": 15.5237, "change": 2.95, "open": 16.4, "high": 16.7, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-09T14:04:08", "percent_change": 23.4127, "prev_day_close": 12.5999999046326}, {"option": "HUBS261218P00210000", "bid": 17.6, "bid_size": 19.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.6218, "open_interest": 101.0, "volume": 1.0, "delta": -0.4884, "gamma": 0.0096, "vega": 0.2685, "theta": -0.2168, "rho": -0.1067, "theo": 18.3124, "change": -4.75, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:38:55", "percent_change": -19.1919, "prev_day_close": 24.75}, {"option": "HUBS261218C00220000", "bid": 10.3, "bid_size": 25.0, "ask": 11.9, "ask_size": 27.0, "iv": 0.6016, "open_interest": 94.0, "volume": 71.0, "delta": 0.426, "gamma": 0.0094, "vega": 0.2644, "theta": -0.2102, "rho": 0.0853, "theo": 11.5871, "change": 2.0, "open": 12.3, "high": 12.38, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T14:06:44", "percent_change": 21.0526, "prev_day_close": 9.5}, {"option": "HUBS261218P00220000", "bid": 23.1, "bid_size": 10.0, "ask": 25.2, "ask_size": 16.0, "iv": 0.6114, "open_interest": 478.0, "volume": 2.0, "delta": -0.5805, "gamma": 0.0095, "vega": 0.263, "theta": -0.2122, "rho": -0.123, "theo": 24.3778, "change": -6.87, "open": 25.9, "high": 25.9, "low": 24.48, "tick": "down", "last_trade_price": 24.48, "last_trade_time": "2026-11-09T13:59:26", "percent_change": -21.9139, "prev_day_close": 31.3500003814697}, {"option": "HUBS261218C00230000", "bid": 5.4, "bid_size": 54.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.5823, "open_interest": 62.0, "volume": 3.0, "delta": 0.3429, "gamma": 0.0088, "vega": 0.248, "theta": -0.1968, "rho": 0.0694, "theo": 8.5329, "change": 1.37, "open": 9.1, "high": 9.1, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-09T13:45:08", "percent_change": 19.1608, "prev_day_close": 7.15000009536743}, {"option": "HUBS261218P00230000", "bid": 29.9, "bid_size": 16.0, "ask": 34.2, "ask_size": 16.0, "iv": 0.6492, "open_interest": 119.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0089, "vega": 0.2454, "theta": -0.1986, "rho": -0.1356, "theo": 31.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T10:04:48", "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "HUBS261218C00240000", "bid": 3.9, "bid_size": 51.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.58, "open_interest": 65.0, "volume": 3.0, "delta": 0.2708, "gamma": 0.0079, "vega": 0.2234, "theta": -0.1774, "rho": 0.0552, "theo": 6.2258, "change": 1.49, "open": 6.0, "high": 6.63, "low": 6.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-11-09T13:04:41", "percent_change": 29.2157, "prev_day_close": 5.10000014305115}, {"option": "HUBS261218P00240000", "bid": 35.7, "bid_size": 23.0, "ask": 42.4, "ask_size": 12.0, "iv": 0.6222, "open_interest": 172.0, "volume": 1.0, "delta": -0.7388, "gamma": 0.0081, "vega": 0.2191, "theta": -0.179, "rho": -0.1423, "theo": 39.055, "change": -7.55, "open": 39.4, "high": 39.4, "low": 39.4, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-09T12:17:58", "percent_change": -16.0809, "prev_day_close": 46.9500007629394}, {"option": "HUBS261218C00250000", "bid": 3.6, "bid_size": 19.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6148, "open_interest": 99.0, "volume": 5.0, "delta": 0.2108, "gamma": 0.0068, "vega": 0.1949, "theta": -0.1551, "rho": 0.0432, "theo": 4.5191, "change": 0.85, "open": 4.7, "high": 4.8, "low": 4.4, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:53:57", "percent_change": 21.519, "prev_day_close": 3.95000004768372}, {"option": "HUBS261218P00250000", "bid": 44.1, "bid_size": 22.0, "ask": 50.8, "ask_size": 10.0, "iv": 0.6295, "open_interest": 155.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.007, "vega": 0.1872, "theta": -0.1564, "rho": -0.1418, "theo": 47.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.08, "last_trade_time": "2026-11-05T11:31:26", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "HUBS261218C00260000", "bid": 2.0, "bid_size": 37.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.6448, "open_interest": 96.0, "volume": 1.0, "delta": 0.1624, "gamma": 0.0057, "vega": 0.1658, "theta": -0.1324, "rho": 0.0335, "theo": 3.2752, "change": -0.08, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T12:49:30", "percent_change": -2.96296, "prev_day_close": 2.69999992847443}, {"option": "HUBS261218P00260000", "bid": 53.1, "bid_size": 9.0, "ask": 59.9, "ask_size": 12.0, "iv": 0.6506, "open_interest": 79.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.006, "vega": 0.1552, "theta": -0.1332, "rho": -0.1376, "theo": 56.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-10-30T12:49:09", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "HUBS261218C00270000", "bid": 1.5, "bid_size": 25.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.6639, "open_interest": 39.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0048, "vega": 0.1385, "theta": -0.111, "rho": 0.0257, "theo": 2.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T12:57:27", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HUBS261218P00270000", "bid": 61.6, "bid_size": 13.0, "ask": 69.4, "ask_size": 7.0, "iv": 0.6484, "open_interest": 53.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.005, "vega": 0.1254, "theta": -0.1113, "rho": -0.1288, "theo": 65.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-06T10:08:05", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "HUBS261218C00280000", "bid": 0.6, "bid_size": 44.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.6915, "open_interest": 67.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0039, "vega": 0.1142, "theta": -0.092, "rho": 0.0197, "theo": 1.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T15:45:07", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HUBS261218P00280000", "bid": 72.2, "bid_size": 7.0, "ask": 77.5, "ask_size": 7.0, "iv": 0.6503, "open_interest": 32.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0042, "vega": 0.0973, "theta": -0.0922, "rho": -0.118, "theo": 74.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-10-27T15:20:52", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "HUBS261218C00290000", "bid": 0.6, "bid_size": 41.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.7353, "open_interest": 444.0, "volume": 1.0, "delta": 0.0724, "gamma": 0.0031, "vega": 0.0932, "theta": -0.0755, "rho": 0.015, "theo": 1.2687, "change": -1.38, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:50:08", "percent_change": -48.4211, "prev_day_close": 2.84999990463257}, {"option": "HUBS261218P00290000", "bid": 81.8, "bid_size": 7.0, "ask": 87.4, "ask_size": 7.0, "iv": 0.6765, "open_interest": 29.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0035, "vega": 0.0721, "theta": -0.0768, "rho": -0.0978, "theo": 84.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-10-27T14:13:56", "percent_change": 0.0, "prev_day_close": 93.4499969482422}, {"option": "HUBS261218C00300000", "bid": 0.45, "bid_size": 33.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.6747, "open_interest": 507.0, "volume": 10.0, "delta": 0.0554, "gamma": 0.0025, "vega": 0.0756, "theta": -0.0616, "rho": 0.0115, "theo": 0.9357, "change": 0.025, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:50:20", "percent_change": 3.0303, "prev_day_close": 0.825000002980232}, {"option": "HUBS261218P00300000", "bid": 91.5, "bid_size": 7.0, "ask": 96.7, "ask_size": 7.0, "iv": 0.6414, "open_interest": 46.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.003, "vega": 0.0488, "theta": -0.0622, "rho": -0.077, "theo": 94.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.4, "last_trade_time": "2026-07-20T10:17:15", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "HUBS261218C00310000", "bid": 0.1, "bid_size": 26.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.8468, "open_interest": 74.0, "volume": 3.0, "delta": 0.0425, "gamma": 0.002, "vega": 0.0612, "theta": -0.0502, "rho": 0.0088, "theo": 0.6953, "change": -0.65, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:21:54", "percent_change": -46.4286, "prev_day_close": 1.40000003576279}, {"option": "HUBS261218P00310000", "bid": 101.4, "bid_size": 7.0, "ask": 106.7, "ask_size": 7.0, "iv": 0.6718, "open_interest": 19.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0024, "vega": 0.0298, "theta": -0.0516, "rho": -0.0425, "theo": 104.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.85, "last_trade_time": "2026-07-13T14:11:58", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "HUBS261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.7058, "open_interest": 38.0, "volume": 3.0, "delta": 0.0327, "gamma": 0.0016, "vega": 0.0495, "theta": -0.0408, "rho": 0.0068, "theo": 0.5209, "change": -1.665, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T12:16:26", "percent_change": -71.6129, "prev_day_close": 2.32499995268881}, {"option": "HUBS261218P00320000", "bid": 110.4, "bid_size": 7.0, "ask": 117.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9913, "gamma": 0.0015, "vega": 0.0126, "theta": -0.04, "rho": -0.0232, "theo": 113.9838, "change": -8.05, "open": 114.85, "high": 114.85, "low": 114.85, "tick": "up", "last_trade_price": 114.85, "last_trade_time": "2026-11-09T10:04:00", "percent_change": -6.55004, "prev_day_close": 122.899997711182}, {"option": "HUBS261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.7753, "open_interest": 89.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0013, "vega": 0.04, "theta": -0.0332, "rho": 0.0052, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T10:54:53", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HUBS261218P00330000", "bid": 119.7, "bid_size": 5.0, "ask": 127.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0007, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 123.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "HUBS261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.8302, "open_interest": 32.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.001, "vega": 0.0324, "theta": -0.0271, "rho": 0.0041, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T09:33:27", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS261218P00340000", "bid": 130.1, "bid_size": 1.0, "ask": 138.2, "ask_size": 1.0, "iv": 0.8264, "open_interest": 14.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 133.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-11-05T10:31:26", "percent_change": 0.0, "prev_day_close": 142.099998474121}, {"option": "HUBS261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.045, "open_interest": 87.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0008, "vega": 0.0263, "theta": -0.0221, "rho": 0.0032, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:59:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS261218P00350000", "bid": 139.5, "bid_size": 5.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 143.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.300003051758}, {"option": "HUBS261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.963, "open_interest": 29.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0007, "vega": 0.0214, "theta": -0.0181, "rho": 0.0025, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T11:53:39", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS261218P00360000", "bid": 149.5, "bid_size": 5.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 153.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.47, "last_trade_time": "2026-06-26T12:35:51", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "HUBS261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1247, "open_interest": 8.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0149, "rho": 0.002, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-01T11:03:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS261218P00370000", "bid": 159.7, "bid_size": 4.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 163.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-11-03T09:50:10", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "HUBS261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1623, "open_interest": 12.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0144, "theta": -0.0123, "rho": 0.0016, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:33:50", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS261218P00380000", "bid": 169.5, "bid_size": 5.0, "ask": 178.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 173.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.72, "last_trade_time": "2026-01-14T14:15:03", "percent_change": 0.0, "prev_day_close": 182.349998474121}, {"option": "HUBS261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.1986, "open_interest": 14.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0102, "rho": 0.0013, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:27:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00390000", "bid": 180.3, "bid_size": 7.0, "ask": 188.0, "ask_size": 7.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 183.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.32, "last_trade_time": "2026-06-26T12:35:51", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "HUBS261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.7202, "open_interest": 159.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0085, "rho": 0.001, "theo": 0.0692, "change": -2.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:57:15", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00400000", "bid": 190.3, "bid_size": 7.0, "ask": 198.0, "ask_size": 7.0, "iv": 1.0431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 193.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "HUBS261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.2675, "open_interest": 21.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0071, "rho": 0.0008, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T10:48:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00410000", "bid": 200.3, "bid_size": 7.0, "ask": 208.0, "ask_size": 7.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 203.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.349998474121}, {"option": "HUBS261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3003, "open_interest": 24.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0068, "theta": -0.006, "rho": 0.0007, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-28T10:37:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00420000", "bid": 209.5, "bid_size": 5.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 213.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.300003051758}, {"option": "HUBS261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.332, "open_interest": 4.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0057, "theta": -0.005, "rho": 0.0006, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-05T15:26:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00430000", "bid": 219.7, "bid_size": 1.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 223.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.25}, {"option": "HUBS261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3628, "open_interest": 35.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0042, "rho": 0.0005, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-23T11:35:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00440000", "bid": 229.7, "bid_size": 4.0, "ask": 238.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 233.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.400001525879}, {"option": "HUBS261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.8319, "open_interest": 19.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.004, "theta": -0.0036, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T14:13:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00450000", "bid": 239.5, "bid_size": 5.0, "ask": 248.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 243.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.57, "last_trade_time": "2026-01-27T11:12:07", "percent_change": 0.0, "prev_day_close": 252.349998474121}, {"option": "HUBS261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4218, "open_interest": 37.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0031, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-06-01T11:16:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00460000", "bid": 249.6, "bid_size": 4.0, "ask": 258.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 253.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.5, "last_trade_time": "2026-01-20T13:02:01", "percent_change": 0.0, "prev_day_close": 262.349990844727}, {"option": "HUBS261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.45, "open_interest": 7.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0026, "rho": 0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T10:20:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00470000", "bid": 260.1, "bid_size": 1.0, "ask": 268.0, "ask_size": 2.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 263.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.349990844727}, {"option": "HUBS261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4775, "open_interest": 11.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0022, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:01:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00480000", "bid": 270.1, "bid_size": 1.0, "ask": 278.0, "ask_size": 2.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 273.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.449996948242}, {"option": "HUBS261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5043, "open_interest": 16.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0019, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T09:42:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00490000", "bid": 280.1, "bid_size": 1.0, "ask": 288.0, "ask_size": 2.0, "iv": 1.2634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 283.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.46, "last_trade_time": "2025-12-29T11:18:50", "percent_change": 0.0, "prev_day_close": 292.449996948242}, {"option": "HUBS261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5304, "open_interest": 100.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T14:46:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00500000", "bid": 289.5, "bid_size": 5.0, "ask": 298.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 293.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-04-15T10:57:29", "percent_change": 0.0, "prev_day_close": 302.349990844727}, {"option": "HUBS261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.5558, "open_interest": 6.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T15:54:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00510000", "bid": 300.1, "bid_size": 1.0, "ask": 308.0, "ask_size": 2.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 303.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.7, "last_trade_time": "2025-12-11T10:31:28", "percent_change": 0.0, "prev_day_close": 312.350006103516}, {"option": "HUBS261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.5806, "open_interest": 5.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-07T11:33:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00520000", "bid": 310.1, "bid_size": 1.0, "ask": 318.0, "ask_size": 2.0, "iv": 1.3375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 313.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.55, "last_trade_time": "2026-03-16T11:32:07", "percent_change": 0.0, "prev_day_close": 322.350006103516}, {"option": "HUBS261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6048, "open_interest": 12.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0011, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T10:23:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00530000", "bid": 320.1, "bid_size": 1.0, "ask": 328.0, "ask_size": 2.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 323.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.300003051758}, {"option": "HUBS261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6284, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-07-29T11:50:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00540000", "bid": 330.1, "bid_size": 1.0, "ask": 338.0, "ask_size": 2.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 333.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.800003051758}, {"option": "HUBS261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6515, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T13:24:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HUBS261218P00550000", "bid": 340.1, "bid_size": 1.0, "ask": 348.0, "ask_size": 2.0, "iv": 1.4072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 343.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.300003051758}, {"option": "HUBS261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6741, "open_interest": 7.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-05T15:29:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00560000", "bid": 350.1, "bid_size": 1.0, "ask": 358.0, "ask_size": 2.0, "iv": 1.4296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 353.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.400009155273}, {"option": "HUBS261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7178, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-05T15:38:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00580000", "bid": 370.1, "bid_size": 1.0, "ask": 378.0, "ask_size": 2.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 373.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.8, "last_trade_time": "2026-01-06T09:32:45", "percent_change": 0.0, "prev_day_close": 382.25}, {"option": "HUBS261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7596, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T14:03:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS261218P00600000", "bid": 389.5, "bid_size": 5.0, "ask": 398.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 393.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.300003051758}, {"option": "HUBS270115C00090000", "bid": 113.0, "bid_size": 5.0, "ask": 121.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0192, "theta": 0.0, "rho": 0.1675, "theo": 117.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "HUBS270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3439, "open_interest": 13.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0193, "theta": -0.0121, "rho": -0.0033, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T10:52:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HUBS270115C00095000", "bid": 108.1, "bid_size": 6.0, "ask": 116.3, "ask_size": 6.0, "iv": 0.6549, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0244, "theta": -0.0022, "rho": 0.1759, "theo": 112.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-05-08T10:41:50", "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "HUBS270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2679, "open_interest": 77.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0244, "theta": -0.015, "rho": -0.0043, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:49:29", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS270115C00100000", "bid": 103.0, "bid_size": 7.0, "ask": 111.5, "ask_size": 6.0, "iv": 0.6261, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0304, "theta": -0.0061, "rho": 0.1841, "theo": 107.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-07T13:37:35", "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "HUBS270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.107, "open_interest": 76.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0305, "theta": -0.0184, "rho": -0.0056, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:47:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS270115C00105000", "bid": 98.3, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0377, "theta": -0.0106, "rho": 0.1919, "theo": 102.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5500030517578}, {"option": "HUBS270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.8811, "open_interest": 26.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.0378, "theta": -0.0224, "rho": -0.0071, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T12:53:20", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HUBS270115C00110000", "bid": 93.3, "bid_size": 6.0, "ask": 101.8, "ask_size": 6.0, "iv": 0.6937, "open_interest": 2.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0007, "vega": 0.046, "theta": -0.0156, "rho": 0.1993, "theo": 97.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.98, "last_trade_time": "2026-11-05T10:31:14", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "HUBS270115P00110000", "bid": 0.1, "bid_size": 10.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.8377, "open_interest": 60.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0007, "vega": 0.0463, "theta": -0.0269, "rho": -0.0091, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:39:46", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "HUBS270115C00115000", "bid": 90.0, "bid_size": 5.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0009, "vega": 0.0558, "theta": -0.0213, "rho": 0.2063, "theo": 93.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0500030517578}, {"option": "HUBS270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.7862, "open_interest": 3.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0009, "vega": 0.0559, "theta": -0.032, "rho": -0.0114, "theo": 0.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-11T14:44:09", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "HUBS270115C00120000", "bid": 85.0, "bid_size": 6.0, "ask": 91.3, "ask_size": 6.0, "iv": 0.7303, "open_interest": 3.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0011, "vega": 0.0668, "theta": -0.0275, "rho": 0.2128, "theo": 88.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-08-19T10:46:17", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "HUBS270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.7536, "open_interest": 141.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0011, "vega": 0.0674, "theta": -0.0377, "rho": -0.0142, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T11:56:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HUBS270115C00125000", "bid": 80.4, "bid_size": 2.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.737, "open_interest": 13.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0013, "vega": 0.0795, "theta": -0.0344, "rho": 0.2187, "theo": 83.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-07-29T14:39:27", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "HUBS270115P00125000", "bid": 0.35, "bid_size": 8.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.7605, "open_interest": 27.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0013, "vega": 0.0797, "theta": -0.0441, "rho": -0.0175, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-07-29T13:55:52", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "HUBS270115C00130000", "bid": 74.8, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.6623, "open_interest": 2.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0016, "vega": 0.0934, "theta": -0.0418, "rho": 0.2239, "theo": 79.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.83, "last_trade_time": "2026-05-27T10:37:08", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "HUBS270115P00130000", "bid": 0.45, "bid_size": 10.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.7256, "open_interest": 2.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0016, "vega": 0.094, "theta": -0.051, "rho": -0.0214, "theo": 1.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:47:18", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "HUBS270115C00135000", "bid": 70.2, "bid_size": 6.0, "ask": 77.4, "ask_size": 3.0, "iv": 0.6613, "open_interest": 2.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0019, "vega": 0.109, "theta": -0.0499, "rho": 0.2283, "theo": 74.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.09, "last_trade_time": "2026-07-07T13:33:30", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "HUBS270115P00135000", "bid": 0.9, "bid_size": 11.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.7518, "open_interest": 32.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0019, "vega": 0.1093, "theta": -0.0586, "rho": -0.026, "theo": 1.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T12:19:52", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "HUBS270115C00140000", "bid": 66.5, "bid_size": 6.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.6919, "open_interest": 3.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0022, "vega": 0.1257, "theta": -0.0585, "rho": 0.2319, "theo": 69.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2026-10-16T10:12:36", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "HUBS270115P00140000", "bid": 1.55, "bid_size": 8.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.7537, "open_interest": 107.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0022, "vega": 0.1265, "theta": -0.0666, "rho": -0.0313, "theo": 2.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-23T09:39:37", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "HUBS270115C00145000", "bid": 61.7, "bid_size": 6.0, "ask": 68.5, "ask_size": 3.0, "iv": 0.6746, "open_interest": 2.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0026, "vega": 0.1439, "theta": -0.0675, "rho": 0.2346, "theo": 65.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-09-25T12:56:47", "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "HUBS270115P00145000", "bid": 2.2, "bid_size": 8.0, "ask": 5.1, "ask_size": 53.0, "iv": 0.7535, "open_interest": 2114.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0026, "vega": 0.1444, "theta": -0.0752, "rho": -0.0374, "theo": 2.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T11:56:50", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HUBS270115C00150000", "bid": 58.2, "bid_size": 6.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.6632, "open_interest": 7.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.003, "vega": 0.163, "theta": -0.0768, "rho": 0.2363, "theo": 61.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.12, "last_trade_time": "2026-08-04T09:34:06", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "HUBS270115P00150000", "bid": 2.4, "bid_size": 12.0, "ask": 6.2, "ask_size": 25.0, "iv": 0.7386, "open_interest": 104.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.003, "vega": 0.1638, "theta": -0.084, "rho": -0.0443, "theo": 3.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T13:27:53", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HUBS270115C00155000", "bid": 53.9, "bid_size": 5.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.6465, "open_interest": 2.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0034, "vega": 0.1831, "theta": -0.0864, "rho": 0.2369, "theo": 56.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.3, "last_trade_time": "2026-08-06T11:13:43", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "HUBS270115P00155000", "bid": 3.4, "bid_size": 6.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.7141, "open_interest": 35.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0034, "vega": 0.1836, "theta": -0.0931, "rho": -0.0522, "theo": 4.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T12:51:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HUBS270115C00160000", "bid": 50.6, "bid_size": 14.0, "ask": 55.9, "ask_size": 14.0, "iv": 0.6937, "open_interest": 4.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0038, "vega": 0.2036, "theta": -0.096, "rho": 0.2364, "theo": 52.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-07-27T10:40:56", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "HUBS270115P00160000", "bid": 3.7, "bid_size": 29.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.6941, "open_interest": 52.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0039, "vega": 0.2045, "theta": -0.1023, "rho": -0.0607, "theo": 5.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T15:39:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "HUBS270115C00165000", "bid": 46.3, "bid_size": 11.0, "ask": 51.2, "ask_size": 12.0, "iv": 0.6596, "open_interest": 6.0, "volume": 1.0, "delta": 0.8312, "gamma": 0.0043, "vega": 0.2244, "theta": -0.1055, "rho": 0.2347, "theo": 48.8928, "change": 8.95, "open": 50.3, "high": 50.3, "low": 50.3, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-11-09T12:56:26", "percent_change": 21.6445, "prev_day_close": 41.3499984741211}, {"option": "HUBS270115P00165000", "bid": 4.9, "bid_size": 30.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.6861, "open_interest": 47.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0043, "vega": 0.2252, "theta": -0.1114, "rho": -0.0702, "theo": 6.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T13:37:22", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HUBS270115C00170000", "bid": 43.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.6755, "open_interest": 17.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0048, "vega": 0.2448, "theta": -0.1147, "rho": 0.2319, "theo": 45.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.88, "last_trade_time": "2026-11-06T10:05:31", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "HUBS270115P00170000", "bid": 5.1, "bid_size": 30.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.617, "open_interest": 75.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0048, "vega": 0.2458, "theta": -0.1202, "rho": -0.0802, "theo": 7.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:35:57", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HUBS270115C00175000", "bid": 39.1, "bid_size": 24.0, "ask": 43.7, "ask_size": 23.0, "iv": 0.6504, "open_interest": 136.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0052, "vega": 0.2646, "theta": -0.1235, "rho": 0.2279, "theo": 41.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.54, "last_trade_time": "2026-10-30T13:31:31", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "HUBS270115P00175000", "bid": 7.3, "bid_size": 25.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.6434, "open_interest": 220.0, "volume": 2.0, "delta": -0.2256, "gamma": 0.0052, "vega": 0.2656, "theta": -0.1286, "rho": -0.0916, "theo": 8.5714, "change": -4.05, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:45:54", "percent_change": -33.0612, "prev_day_close": 12.25}, {"option": "HUBS270115C00180000", "bid": 34.6, "bid_size": 36.0, "ask": 40.4, "ask_size": 21.0, "iv": 0.6294, "open_interest": 21.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0056, "vega": 0.2834, "theta": -0.1316, "rho": 0.2228, "theo": 37.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-10-20T12:55:49", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "HUBS270115P00180000", "bid": 8.2, "bid_size": 36.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.6469, "open_interest": 184.0, "volume": 2.0, "delta": -0.2559, "gamma": 0.0057, "vega": 0.2843, "theta": -0.1363, "rho": -0.1031, "theo": 10.0323, "change": -3.75, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T13:07:04", "percent_change": -27.4725, "prev_day_close": 13.6500000953674}, {"option": "HUBS270115C00185000", "bid": 32.5, "bid_size": 17.0, "ask": 37.1, "ask_size": 28.0, "iv": 0.6447, "open_interest": 31.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.006, "vega": 0.3005, "theta": -0.1388, "rho": 0.2166, "theo": 34.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-06T10:31:53", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "HUBS270115P00185000", "bid": 9.7, "bid_size": 34.0, "ask": 14.2, "ask_size": 23.0, "iv": 0.6455, "open_interest": 93.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0061, "vega": 0.3013, "theta": -0.1432, "rho": -0.1158, "theo": 11.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "HUBS270115C00190000", "bid": 29.9, "bid_size": 26.0, "ask": 33.4, "ask_size": 19.0, "iv": 0.6383, "open_interest": 48.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0064, "vega": 0.3158, "theta": -0.1451, "rho": 0.2094, "theo": 31.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T10:43:49", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "HUBS270115P00190000", "bid": 12.6, "bid_size": 20.0, "ask": 16.0, "ask_size": 38.0, "iv": 0.6556, "open_interest": 2130.0, "volume": 3.0, "delta": -0.3216, "gamma": 0.0065, "vega": 0.3165, "theta": -0.1491, "rho": -0.1282, "theo": 13.4944, "change": -4.85, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T13:01:11", "percent_change": -26.8698, "prev_day_close": 18.0500001907349}, {"option": "HUBS270115C00195000", "bid": 26.9, "bid_size": 199.0, "ask": 30.6, "ask_size": 52.0, "iv": 0.6344, "open_interest": 961.0, "volume": 621.0, "delta": 0.6484, "gamma": 0.0067, "vega": 0.3286, "theta": -0.1503, "rho": 0.2015, "theo": 28.4356, "change": 4.5, "open": 29.85, "high": 30.0, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T11:20:11", "percent_change": 18.75, "prev_day_close": 24.0}, {"option": "HUBS270115P00195000", "bid": 14.0, "bid_size": 33.0, "ask": 18.7, "ask_size": 36.0, "iv": 0.6503, "open_interest": 90.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0068, "vega": 0.3296, "theta": -0.154, "rho": -0.1416, "theo": 15.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-29T10:17:33", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "HUBS270115C00200000", "bid": 22.4, "bid_size": 59.0, "ask": 28.2, "ask_size": 46.0, "iv": 0.609, "open_interest": 149.0, "volume": 6.0, "delta": 0.6129, "gamma": 0.007, "vega": 0.339, "theta": -0.1543, "rho": 0.1926, "theo": 25.6702, "change": 4.79, "open": 25.55, "high": 26.34, "low": 25.55, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-11-09T13:09:07", "percent_change": 22.2274, "prev_day_close": 21.5500001907349}, {"option": "HUBS270115P00200000", "bid": 15.6, "bid_size": 33.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.6295, "open_interest": 185.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0071, "vega": 0.3393, "theta": -0.1576, "rho": -0.1541, "theo": 17.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.32, "last_trade_time": "2026-11-06T15:35:58", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "HUBS270115C00210000", "bid": 17.6, "bid_size": 68.0, "ask": 23.3, "ask_size": 18.0, "iv": 0.604, "open_interest": 114.0, "volume": 8.0, "delta": 0.5406, "gamma": 0.0073, "vega": 0.3511, "theta": -0.1584, "rho": 0.1734, "theo": 20.727, "change": 3.6, "open": 21.75, "high": 21.75, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T14:40:19", "percent_change": 20.6897, "prev_day_close": 17.4000000953674}, {"option": "HUBS270115P00210000", "bid": 20.4, "bid_size": 26.0, "ask": 23.7, "ask_size": 13.0, "iv": 0.592, "open_interest": 250.0, "volume": 0.0, "delta": -0.4663, "gamma": 0.0075, "vega": 0.3507, "theta": -0.1611, "rho": -0.1795, "theo": 22.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T15:55:21", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "HUBS270115C00220000", "bid": 13.7, "bid_size": 77.0, "ask": 19.1, "ask_size": 39.0, "iv": 0.6016, "open_interest": 165.0, "volume": 43.0, "delta": 0.469, "gamma": 0.0074, "vega": 0.3517, "theta": -0.1575, "rho": 0.1529, "theo": 16.5512, "change": 3.97, "open": 17.5, "high": 17.9, "low": 17.5, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-11-09T12:54:48", "percent_change": 28.6643, "prev_day_close": 13.8499999046326}, {"option": "HUBS270115P00220000", "bid": 26.5, "bid_size": 21.0, "ask": 29.6, "ask_size": 23.0, "iv": 0.5914, "open_interest": 213.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0076, "vega": 0.35, "theta": -0.1597, "rho": -0.2025, "theo": 28.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T14:03:41", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "HUBS270115C00230000", "bid": 12.1, "bid_size": 12.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.6092, "open_interest": 108.0, "volume": 5.0, "delta": 0.4006, "gamma": 0.0072, "vega": 0.3417, "theta": -0.1521, "rho": 0.1325, "theo": 13.0964, "change": 2.7, "open": 13.8, "high": 13.9, "low": 13.8, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T12:30:32", "percent_change": 24.1071, "prev_day_close": 11.2000002861023}, {"option": "HUBS270115P00230000", "bid": 33.5, "bid_size": 20.0, "ask": 37.7, "ask_size": 15.0, "iv": 0.6165, "open_interest": 79.0, "volume": 1.0, "delta": -0.6096, "gamma": 0.0074, "vega": 0.3381, "theta": -0.1538, "rho": -0.2209, "theo": 35.102, "change": -7.07, "open": 35.28, "high": 35.28, "low": 35.28, "tick": "down", "last_trade_price": 35.28, "last_trade_time": "2026-11-09T10:46:39", "percent_change": -16.6942, "prev_day_close": 42.3500003814697}, {"option": "HUBS270115C00240000", "bid": 9.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.5903, "open_interest": 135.0, "volume": 190.0, "delta": 0.3378, "gamma": 0.0069, "vega": 0.3231, "theta": -0.1432, "rho": 0.113, "theo": 10.2909, "change": 1.95, "open": 11.18, "high": 11.18, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T13:04:56", "percent_change": 21.547, "prev_day_close": 9.04999995231628}, {"option": "HUBS270115P00240000", "bid": 40.8, "bid_size": 24.0, "ask": 44.3, "ask_size": 12.0, "iv": 0.6068, "open_interest": 76.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0071, "vega": 0.317, "theta": -0.1445, "rho": -0.234, "theo": 42.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-30T12:49:20", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "HUBS270115C00250000", "bid": 7.4, "bid_size": 13.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.6118, "open_interest": 187.0, "volume": 13.0, "delta": 0.2816, "gamma": 0.0064, "vega": 0.2985, "theta": -0.132, "rho": 0.0951, "theo": 8.0486, "change": 1.55, "open": 9.45, "high": 9.45, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T12:30:32", "percent_change": 21.9858, "prev_day_close": 7.04999995231628}, {"option": "HUBS270115P00250000", "bid": 47.5, "bid_size": 27.0, "ask": 52.1, "ask_size": 27.0, "iv": 0.5878, "open_interest": 217.0, "volume": 3.0, "delta": -0.7327, "gamma": 0.0066, "vega": 0.2889, "theta": -0.1328, "rho": -0.2411, "theo": 50.1036, "change": -7.85, "open": 50.9, "high": 50.9, "low": 50.9, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-11-09T09:49:14", "percent_change": -13.3617, "prev_day_close": 58.75}, {"option": "HUBS270115C00260000", "bid": 5.1, "bid_size": 30.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.5826, "open_interest": 101.0, "volume": 13.0, "delta": 0.2328, "gamma": 0.0058, "vega": 0.2705, "theta": -0.1194, "rho": 0.0792, "theo": 6.2794, "change": 1.15, "open": 7.0, "high": 7.1, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:30:34", "percent_change": 20.354, "prev_day_close": 5.64999985694885}, {"option": "HUBS270115P00260000", "bid": 56.5, "bid_size": 9.0, "ask": 60.7, "ask_size": 11.0, "iv": 0.6072, "open_interest": 45.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0061, "vega": 0.2562, "theta": -0.1198, "rho": -0.2405, "theo": 58.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-30T12:46:20", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "HUBS270115C00270000", "bid": 4.2, "bid_size": 8.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.6168, "open_interest": 70.0, "volume": 11.0, "delta": 0.1912, "gamma": 0.0051, "vega": 0.2411, "theta": -0.1065, "rho": 0.0654, "theo": 4.8967, "change": 0.95, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:19:32", "percent_change": 20.4301, "prev_day_close": 4.64999997615814}, {"option": "HUBS270115P00270000", "bid": 63.9, "bid_size": 8.0, "ask": 69.7, "ask_size": 9.0, "iv": 0.5878, "open_interest": 57.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0054, "vega": 0.2236, "theta": -0.1065, "rho": -0.2408, "theo": 67.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.53, "last_trade_time": "2026-11-06T10:35:04", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "HUBS270115C00280000", "bid": 2.6, "bid_size": 53.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.6156, "open_interest": 103.0, "volume": 8.0, "delta": 0.1564, "gamma": 0.0045, "vega": 0.2121, "theta": -0.0939, "rho": 0.0537, "theo": 3.8229, "change": 0.575, "open": 4.2, "high": 4.4, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:30:37", "percent_change": 15.8621, "prev_day_close": 3.62500011920929}, {"option": "HUBS270115P00280000", "bid": 73.7, "bid_size": 10.0, "ask": 79.0, "ask_size": 13.0, "iv": 0.6169, "open_interest": 25.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0048, "vega": 0.1878, "theta": -0.0932, "rho": -0.2226, "theo": 76.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-10-28T12:50:23", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "HUBS270115C00290000", "bid": 2.35, "bid_size": 24.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.6338, "open_interest": 34.0, "volume": 8.0, "delta": 0.1277, "gamma": 0.0039, "vega": 0.185, "theta": -0.082, "rho": 0.044, "theo": 2.9922, "change": -0.9, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:01:46", "percent_change": -21.4286, "prev_day_close": 4.19999992847443}, {"option": "HUBS270115P00290000", "bid": 82.9, "bid_size": 7.0, "ask": 88.0, "ask_size": 7.0, "iv": 0.6125, "open_interest": 33.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0043, "vega": 0.1558, "theta": -0.0812, "rho": -0.2042, "theo": 85.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-05T09:38:57", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "HUBS270115C00300000", "bid": 2.15, "bid_size": 5.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.6078, "open_interest": 404.0, "volume": 5.0, "delta": 0.1042, "gamma": 0.0033, "vega": 0.1602, "theta": -0.0712, "rho": 0.036, "theo": 2.351, "change": 0.4, "open": 2.9, "high": 2.9, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:20:32", "percent_change": 17.7778, "prev_day_close": 2.25000005960464}, {"option": "HUBS270115P00300000", "bid": 92.3, "bid_size": 7.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.6164, "open_interest": 64.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0038, "vega": 0.1245, "theta": -0.0699, "rho": -0.1763, "theo": 94.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-22T09:34:11", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "HUBS270115C00310000", "bid": 1.0, "bid_size": 51.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.6114, "open_interest": 105.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0028, "vega": 0.1379, "theta": -0.0616, "rho": 0.0294, "theo": 1.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T13:37:29", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "HUBS270115P00310000", "bid": 101.7, "bid_size": 7.0, "ask": 107.2, "ask_size": 7.0, "iv": 0.6141, "open_interest": 22.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0034, "vega": 0.0939, "theta": -0.0612, "rho": -0.1527, "theo": 104.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-09-25T14:43:46", "percent_change": 0.0, "prev_day_close": 113.550003051758}, {"option": "HUBS270115C00320000", "bid": 1.0, "bid_size": 9.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.645, "open_interest": 52.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0024, "vega": 0.1185, "theta": -0.0531, "rho": 0.0241, "theo": 1.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:18:20", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HUBS270115P00320000", "bid": 111.4, "bid_size": 4.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.6188, "open_interest": 52.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0029, "vega": 0.0675, "theta": -0.0499, "rho": -0.1057, "theo": 114.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-11-04T15:32:15", "percent_change": 0.0, "prev_day_close": 123.399997711182}, {"option": "HUBS270115C00330000", "bid": 0.5, "bid_size": 14.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.6403, "open_interest": 24.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0021, "vega": 0.1015, "theta": -0.0457, "rho": 0.0198, "theo": 1.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T13:55:02", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "HUBS270115P00330000", "bid": 121.5, "bid_size": 10.0, "ask": 126.6, "ask_size": 11.0, "iv": 0.6233, "open_interest": 122.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0026, "vega": 0.046, "theta": -0.0453, "rho": -0.0917, "theo": 124.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.85, "last_trade_time": "2026-11-06T13:16:52", "percent_change": 0.0, "prev_day_close": 133.149993896484}, {"option": "HUBS270115C00340000", "bid": 0.35, "bid_size": 36.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.6435, "open_interest": 356.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0018, "vega": 0.0869, "theta": -0.0393, "rho": 0.0162, "theo": 0.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T15:24:42", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "HUBS270115P00340000", "bid": 131.0, "bid_size": 7.0, "ask": 136.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0022, "vega": 0.0228, "theta": -0.0292, "rho": -0.0108, "theo": 133.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-07-07T10:49:10", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "HUBS270115C00350000", "bid": 0.65, "bid_size": 1.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.6811, "open_interest": 156.0, "volume": 5.0, "delta": 0.0387, "gamma": 0.0015, "vega": 0.0744, "theta": -0.0339, "rho": 0.0134, "theo": 0.7607, "change": -1.675, "open": 1.01, "high": 1.01, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:15:12", "percent_change": -63.8095, "prev_day_close": 2.62499994039536}, {"option": "HUBS270115P00350000", "bid": 139.5, "bid_size": 4.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0008, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 143.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-11-05T09:36:07", "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "HUBS270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.6732, "open_interest": 72.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0013, "vega": 0.0638, "theta": -0.0292, "rho": 0.0111, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T09:33:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUBS270115P00360000", "bid": 150.3, "bid_size": 7.0, "ask": 157.9, "ask_size": 7.0, "iv": 0.7284, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 153.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.1, "last_trade_time": "2026-11-05T12:31:49", "percent_change": 0.0, "prev_day_close": 162.799995422363}, {"option": "HUBS270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.6701, "open_interest": 21.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0011, "vega": 0.0547, "theta": -0.0252, "rho": 0.0092, "theo": 0.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-27T14:47:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HUBS270115P00370000", "bid": 160.4, "bid_size": 5.0, "ask": 167.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 163.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.93, "last_trade_time": "2026-01-13T13:55:39", "percent_change": 0.0, "prev_day_close": 172.150001525879}, {"option": "HUBS270115C00380000", "bid": 0.2, "bid_size": 7.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.703, "open_interest": 62.0, "volume": 2.0, "delta": 0.0223, "gamma": 0.0009, "vega": 0.0471, "theta": -0.0218, "rho": 0.0077, "theo": 0.4145, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:29:01", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "HUBS270115P00380000", "bid": 170.1, "bid_size": 5.0, "ask": 177.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 173.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.01, "last_trade_time": "2026-06-08T12:33:37", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "HUBS270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.6915, "open_interest": 327.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0008, "vega": 0.0405, "theta": -0.0189, "rho": 0.0065, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:41:18", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "HUBS270115P00390000", "bid": 180.1, "bid_size": 5.0, "ask": 187.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 183.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.01, "last_trade_time": "2025-09-24T11:35:06", "percent_change": 0.0, "prev_day_close": 192.799995422363}, {"option": "HUBS270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.7421, "open_interest": 97.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0007, "vega": 0.0351, "theta": -0.0164, "rho": 0.0055, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:58:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS270115P00400000", "bid": 189.5, "bid_size": 6.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 193.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-07-20T13:05:29", "percent_change": 0.0, "prev_day_close": 202.150001525879}, {"option": "HUBS270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.7601, "open_interest": 18.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0143, "rho": 0.0046, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-20T15:14:52", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS270115P00410000", "bid": 199.5, "bid_size": 5.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 203.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.8, "last_trade_time": "2026-02-03T09:31:47", "percent_change": 0.0, "prev_day_close": 212.150001525879}, {"option": "HUBS270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7724, "open_interest": 30.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0005, "vega": 0.0263, "theta": -0.0125, "rho": 0.0039, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T12:48:06", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HUBS270115P00420000", "bid": 209.5, "bid_size": 5.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 213.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.53, "last_trade_time": "2026-05-13T10:19:06", "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "HUBS270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.7778, "open_interest": 151.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.023, "theta": -0.0109, "rho": 0.0033, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-30T12:27:50", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS270115P00430000", "bid": 219.5, "bid_size": 5.0, "ask": 227.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 223.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.99, "last_trade_time": "2026-06-02T11:21:44", "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "HUBS270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.9374, "open_interest": 20.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0004, "vega": 0.02, "theta": -0.0096, "rho": 0.0028, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:19:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS270115P00440000", "bid": 229.5, "bid_size": 5.0, "ask": 238.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 233.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2025-09-11T09:53:57", "percent_change": 0.0, "prev_day_close": 242.150001525879}, {"option": "HUBS270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.9646, "open_interest": 121.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0003, "vega": 0.0175, "theta": -0.0084, "rho": 0.0024, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:34:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00450000", "bid": 239.5, "bid_size": 5.0, "ask": 248.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 243.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.0, "last_trade_time": "2026-05-07T15:42:19", "percent_change": 0.0, "prev_day_close": 252.150001525879}, {"option": "HUBS270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.0807, "open_interest": 31.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0154, "theta": -0.0074, "rho": 0.0021, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-24T09:30:05", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUBS270115P00460000", "bid": 249.5, "bid_size": 5.0, "ask": 258.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 253.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-05-13T11:00:00", "percent_change": 0.0, "prev_day_close": 262.200012207031}, {"option": "HUBS270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1022, "open_interest": 56.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0066, "rho": 0.0018, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-24T11:36:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00470000", "bid": 259.5, "bid_size": 5.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 263.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.45, "last_trade_time": "2025-12-19T10:44:53", "percent_change": 0.0, "prev_day_close": 272.25}, {"option": "HUBS270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.1189, "open_interest": 309.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0058, "rho": 0.0016, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:23:44", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HUBS270115P00480000", "bid": 269.5, "bid_size": 5.0, "ask": 278.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 273.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.5, "last_trade_time": "2026-03-10T11:35:28", "percent_change": 0.0, "prev_day_close": 282.150009155273}, {"option": "HUBS270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1437, "open_interest": 30.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0052, "rho": 0.0014, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-24T11:07:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00490000", "bid": 279.5, "bid_size": 5.0, "ask": 287.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 283.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.1, "last_trade_time": "2025-11-17T10:33:33", "percent_change": 0.0, "prev_day_close": 292.200012207031}, {"option": "HUBS270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.9296, "open_interest": 813.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0046, "rho": 0.0012, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T14:22:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HUBS270115P00500000", "bid": 289.5, "bid_size": 5.0, "ask": 297.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 293.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.0, "last_trade_time": "2026-04-10T09:52:25", "percent_change": 0.0, "prev_day_close": 302.200012207031}, {"option": "HUBS270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.0608, "open_interest": 65.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0041, "rho": 0.0011, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:54:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00510000", "bid": 299.5, "bid_size": 5.0, "ask": 308.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 303.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.77, "last_trade_time": "2025-11-20T11:37:58", "percent_change": 0.0, "prev_day_close": 312.150009155273}, {"option": "HUBS270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.202, "open_interest": 30.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0037, "rho": 0.0009, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T09:32:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00520000", "bid": 309.5, "bid_size": 5.0, "ask": 318.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 313.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2025-10-29T15:27:20", "percent_change": 0.0, "prev_day_close": 322.75}, {"option": "HUBS270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.9679, "open_interest": 55.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0033, "rho": 0.0008, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:39:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HUBS270115P00530000", "bid": 319.5, "bid_size": 5.0, "ask": 328.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 323.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.950012207031}, {"option": "HUBS270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.9836, "open_interest": 74.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0059, "theta": -0.003, "rho": 0.0007, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:15:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00540000", "bid": 330.3, "bid_size": 7.0, "ask": 337.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 333.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2025-07-23T14:40:43", "percent_change": 0.0, "prev_day_close": 342.950012207031}, {"option": "HUBS270115C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.9438, "open_interest": 30.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0027, "rho": 0.0006, "theo": 0.0303, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:02:54", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "HUBS270115P00550000", "bid": 340.9, "bid_size": 5.0, "ask": 347.5, "ask_size": 5.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 343.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.47, "last_trade_time": "2025-09-30T11:05:24", "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "HUBS270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 28.0, "iv": 1.0139, "open_interest": 6.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0024, "rho": 0.0006, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-07-29T14:32:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00560000", "bid": 350.9, "bid_size": 5.0, "ask": 357.3, "ask_size": 5.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 353.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.67, "last_trade_time": "2025-12-18T10:14:12", "percent_change": 0.0, "prev_day_close": 362.200012207031}, {"option": "HUBS270115C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2903, "open_interest": 21.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0022, "rho": 0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:24:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00570000", "bid": 359.7, "bid_size": 4.0, "ask": 367.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 363.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.0, "last_trade_time": "2026-02-13T14:50:29", "percent_change": 0.0, "prev_day_close": 372.200012207031}, {"option": "HUBS270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 1.1234, "open_interest": 57.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0039, "theta": -0.002, "rho": 0.0005, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-05-29T11:47:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00580000", "bid": 369.5, "bid_size": 5.0, "ask": 377.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 373.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.150009155273}, {"option": "HUBS270115C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.0507, "open_interest": 9.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0018, "rho": 0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-02-26T12:30:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00590000", "bid": 379.5, "bid_size": 5.0, "ask": 388.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 383.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.200012207031}, {"option": "HUBS270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.9382, "open_interest": 98.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0016, "rho": 0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:09:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HUBS270115P00600000", "bid": 389.5, "bid_size": 5.0, "ask": 397.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 393.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-01-22T11:24:05", "percent_change": 0.0, "prev_day_close": 402.200012207031}, {"option": "HUBS270115C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.9763, "open_interest": 19.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0015, "rho": 0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2025-10-22T09:59:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00610000", "bid": 399.5, "bid_size": 5.0, "ask": 408.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 403.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2025-03-04T15:27:17", "percent_change": 0.0, "prev_day_close": 412.200012207031}, {"option": "HUBS270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 1.0107, "open_interest": 16.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0014, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T10:24:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00620000", "bid": 409.7, "bid_size": 4.0, "ask": 417.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 413.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.25}, {"option": "HUBS270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4.0, "iv": 1.0514, "open_interest": 11.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0013, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-05-04T14:48:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00630000", "bid": 419.5, "bid_size": 5.0, "ask": 428.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 423.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.0, "last_trade_time": "2026-02-02T13:36:06", "percent_change": 0.0, "prev_day_close": 432.200012207031}, {"option": "HUBS270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 1.0243, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0012, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-05T13:53:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00640000", "bid": 429.5, "bid_size": 5.0, "ask": 437.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 433.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.83, "last_trade_time": "2025-12-15T13:38:14", "percent_change": 0.0, "prev_day_close": 442.200012207031}, {"option": "HUBS270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 1.1277, "open_interest": 13.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-31T14:47:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00660000", "bid": 449.7, "bid_size": 4.0, "ask": 457.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 453.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2025-08-15T15:01:56", "percent_change": 0.0, "prev_day_close": 462.150009155273}, {"option": "HUBS270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 1.3709, "open_interest": 10.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-06-01T11:13:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00680000", "bid": 469.5, "bid_size": 5.0, "ask": 477.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 473.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.3, "last_trade_time": "2025-03-10T14:57:55", "percent_change": 0.0, "prev_day_close": 482.75}, {"option": "HUBS270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 44.0, "iv": 1.2146, "open_interest": 49.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HUBS270115P00700000", "bid": 489.5, "bid_size": 5.0, "ask": 497.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 493.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.97, "last_trade_time": "2025-05-09T09:44:56", "percent_change": 0.0, "prev_day_close": 502.800003051758}, {"option": "HUBS270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.5066, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-29T14:32:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00720000", "bid": 509.5, "bid_size": 5.0, "ask": 517.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 513.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.75}, {"option": "HUBS270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.3849, "open_interest": 64.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-03-05T12:04:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00740000", "bid": 529.5, "bid_size": 5.0, "ask": 538.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 533.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.149993896484}, {"option": "HUBS270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.5552, "open_interest": 30.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2025-12-18T12:57:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00760000", "bid": 549.5, "bid_size": 5.0, "ask": 557.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 553.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 562.100006103516}, {"option": "HUBS270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.4838, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-07-28T13:28:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00780000", "bid": 569.5, "bid_size": 5.0, "ask": 577.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 573.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 582.149993896484}, {"option": "HUBS270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 1.2031, "open_interest": 157.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:34:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00800000", "bid": 589.6, "bid_size": 5.0, "ask": 597.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 593.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 420.0, "last_trade_time": "2025-11-06T12:49:40", "percent_change": 0.0, "prev_day_close": 602.149993896484}, {"option": "HUBS270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 1.2434, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T11:16:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00820000", "bid": 609.7, "bid_size": 4.0, "ask": 617.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 613.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 622.149993896484}, {"option": "HUBS270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.4911, "open_interest": 17.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-29T15:36:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00840000", "bid": 629.5, "bid_size": 5.0, "ask": 637.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 633.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 642.200012207031}, {"option": "HUBS270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.6643, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-05-15T09:56:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00860000", "bid": 649.5, "bid_size": 5.0, "ask": 657.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 653.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 662.149993896484}, {"option": "HUBS270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 1.5376, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-10T12:21:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00880000", "bid": 670.1, "bid_size": 1.0, "ask": 678.0, "ask_size": 2.0, "iv": 1.6433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 673.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 682.200012207031}, {"option": "HUBS270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 1.5681, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-01-22T14:02:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00900000", "bid": 689.5, "bid_size": 5.0, "ask": 697.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 693.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 702.200012207031}, {"option": "HUBS270115C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.7228, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T10:24:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00920000", "bid": 710.1, "bid_size": 1.0, "ask": 718.0, "ask_size": 2.0, "iv": 1.6893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 713.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 722.149993896484}, {"option": "HUBS270115C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.7413, "open_interest": 85.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2025-04-14T10:00:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00940000", "bid": 729.7, "bid_size": 5.0, "ask": 737.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 733.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 742.149993896484}, {"option": "HUBS270115C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 1.3997, "open_interest": 155.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2025-11-20T11:18:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HUBS270115P00960000", "bid": 749.7, "bid_size": 5.0, "ask": 757.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 753.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 762.200012207031}, {"option": "HUBS270115C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.7769, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-13T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P00980000", "bid": 769.5, "bid_size": 5.0, "ask": 777.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 773.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 782.550018310547}, {"option": "HUBS270115C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.7941, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-10T12:25:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01000000", "bid": 789.5, "bid_size": 5.0, "ask": 797.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 793.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.0, "last_trade_time": "2025-05-05T11:39:54", "percent_change": 0.0, "prev_day_close": 802.149993896484}, {"option": "HUBS270115C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8109, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-03T15:43:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01020000", "bid": 809.5, "bid_size": 5.0, "ask": 818.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 813.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 822.149993896484}, {"option": "HUBS270115C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8273, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-01-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01040000", "bid": 829.5, "bid_size": 5.0, "ask": 837.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 833.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 842.300018310547}, {"option": "HUBS270115C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01060000", "bid": 849.7, "bid_size": 4.0, "ask": 858.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 853.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 862.149993896484}, {"option": "HUBS270115C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8591, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-03-05T12:39:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01080000", "bid": 869.5, "bid_size": 5.0, "ask": 877.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 873.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 882.149993896484}, {"option": "HUBS270115C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8745, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2025-09-15T14:30:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01100000", "bid": 890.1, "bid_size": 1.0, "ask": 898.0, "ask_size": 2.0, "iv": 1.8756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 893.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 902.25}, {"option": "HUBS270115C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.8895, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.01, "last_trade_time": "2025-02-05T11:02:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01120000", "bid": 909.5, "bid_size": 5.0, "ask": 918.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 913.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.0, "last_trade_time": "2024-12-30T10:06:53", "percent_change": 0.0, "prev_day_close": 922.149993896484}, {"option": "HUBS270115C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.9042, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2025-10-30T14:43:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01140000", "bid": 929.5, "bid_size": 5.0, "ask": 938.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 933.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 942.149993896484}, {"option": "HUBS270115C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.9187, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2025-11-12T13:35:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01160000", "bid": 949.6, "bid_size": 4.0, "ask": 958.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 953.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 962.200012207031}, {"option": "HUBS270115C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.9329, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T15:28:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01180000", "bid": 969.5, "bid_size": 5.0, "ask": 978.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 973.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 982.149993896484}, {"option": "HUBS270115C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.9468, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2025-09-15T14:30:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01200000", "bid": 989.5, "bid_size": 5.0, "ask": 998.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 993.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1002.14999389648}, {"option": "HUBS270115C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HUBS270115P01220000", "bid": 1009.5, "bid_size": 5.0, "ask": 1018.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 1013.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1022.14996337891}, {"option": "HUBS270115C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 1.4546, "open_interest": 61.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T15:28:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HUBS270115P01240000", "bid": 1029.5, "bid_size": 5.0, "ask": 1038.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 1033.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1042.25}, {"option": "HUBS270319C00105000", "bid": 100.7, "bid_size": 6.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0009, "vega": 0.1058, "theta": -0.0179, "rho": 0.335, "theo": 104.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "HUBS270319P00105000", "bid": 1.2, "bid_size": 19.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.8138, "open_interest": 5.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0009, "vega": 0.1063, "theta": -0.0303, "rho": -0.0332, "theo": 1.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:24:44", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HUBS270319C00110000", "bid": 96.7, "bid_size": 6.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.7395, "open_interest": 2.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0011, "vega": 0.1237, "theta": -0.0232, "rho": 0.3449, "theo": 100.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-08-11T09:50:35", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "HUBS270319P00110000", "bid": 1.45, "bid_size": 6.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.7409, "open_interest": 23.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0011, "vega": 0.1245, "theta": -0.0351, "rho": -0.0404, "theo": 2.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T14:06:27", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "HUBS270319C00115000", "bid": 92.6, "bid_size": 5.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0013, "vega": 0.1427, "theta": -0.0289, "rho": 0.3537, "theo": 96.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "HUBS270319P00115000", "bid": 2.2, "bid_size": 11.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.758, "open_interest": 7.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0013, "vega": 0.1434, "theta": -0.0402, "rho": -0.0484, "theo": 2.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T11:13:18", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "HUBS270319C00120000", "bid": 88.5, "bid_size": 1.0, "ask": 94.9, "ask_size": 5.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0014, "vega": 0.163, "theta": -0.0348, "rho": 0.3614, "theo": 91.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "HUBS270319P00120000", "bid": 2.85, "bid_size": 25.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.7403, "open_interest": 66.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0015, "vega": 0.164, "theta": -0.0456, "rho": -0.0576, "theo": 3.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:15:48", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HUBS270319C00125000", "bid": 83.1, "bid_size": 7.0, "ask": 90.9, "ask_size": 6.0, "iv": 0.7046, "open_interest": 21.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0017, "vega": 0.1842, "theta": -0.0409, "rho": 0.3678, "theo": 87.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.2, "last_trade_time": "2026-09-17T11:43:18", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "HUBS270319P00125000", "bid": 2.9, "bid_size": 24.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.7205, "open_interest": 23.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0017, "vega": 0.185, "theta": -0.0512, "rho": -0.0676, "theo": 3.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T14:17:56", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HUBS270319C00130000", "bid": 79.5, "bid_size": 6.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0019, "vega": 0.206, "theta": -0.0471, "rho": 0.3731, "theo": 83.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "HUBS270319P00130000", "bid": 3.8, "bid_size": 25.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.7129, "open_interest": 29.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0019, "vega": 0.2072, "theta": -0.057, "rho": -0.0786, "theo": 4.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T14:18:45", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HUBS270319C00135000", "bid": 76.5, "bid_size": 12.0, "ask": 82.5, "ask_size": 13.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0021, "vega": 0.2286, "theta": -0.0535, "rho": 0.3771, "theo": 79.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "HUBS270319P00135000", "bid": 4.9, "bid_size": 23.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.7258, "open_interest": 23.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0021, "vega": 0.2296, "theta": -0.0628, "rho": -0.0907, "theo": 5.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:40:49", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HUBS270319C00140000", "bid": 71.2, "bid_size": 19.0, "ask": 78.6, "ask_size": 19.0, "iv": 0.6992, "open_interest": 20.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0023, "vega": 0.2512, "theta": -0.0598, "rho": 0.38, "theo": 75.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.61, "last_trade_time": "2026-08-11T10:05:55", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "HUBS270319P00140000", "bid": 5.4, "bid_size": 29.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.7156, "open_interest": 131.0, "volume": 1.0, "delta": -0.124, "gamma": 0.0023, "vega": 0.2525, "theta": -0.0686, "rho": -0.1036, "theo": 6.5131, "change": -1.8, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T14:37:58", "percent_change": -21.9512, "prev_day_close": 8.2000002861023}, {"option": "HUBS270319C00145000", "bid": 67.3, "bid_size": 8.0, "ask": 74.6, "ask_size": 14.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0025, "vega": 0.2741, "theta": -0.0661, "rho": 0.3814, "theo": 71.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "HUBS270319P00145000", "bid": 6.2, "bid_size": 26.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.7043, "open_interest": 6.0, "volume": 18.0, "delta": -0.1408, "gamma": 0.0026, "vega": 0.2755, "theta": -0.0745, "rho": -0.1176, "theo": 7.5908, "change": -0.01, "open": 9.52, "high": 9.52, "low": 7.9, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -0.106953, "prev_day_close": 9.35000014305115}, {"option": "HUBS270319C00150000", "bid": 65.4, "bid_size": 7.0, "ask": 70.7, "ask_size": 14.0, "iv": 0.7172, "open_interest": 2.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0028, "vega": 0.2966, "theta": -0.0722, "rho": 0.3819, "theo": 67.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-08-11T09:51:53", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "HUBS270319P00150000", "bid": 7.4, "bid_size": 28.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.7106, "open_interest": 48.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0028, "vega": 0.298, "theta": -0.0802, "rho": -0.1326, "theo": 8.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T15:19:03", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HUBS270319C00155000", "bid": 60.3, "bid_size": 6.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.003, "vega": 0.3188, "theta": -0.0782, "rho": 0.3811, "theo": 64.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "HUBS270319P00155000", "bid": 8.4, "bid_size": 14.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.7025, "open_interest": 74.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.003, "vega": 0.3209, "theta": -0.0857, "rho": -0.1482, "theo": 10.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T13:42:47", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HUBS270319C00160000", "bid": 57.0, "bid_size": 5.0, "ask": 64.3, "ask_size": 5.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0032, "vega": 0.3403, "theta": -0.084, "rho": 0.379, "theo": 60.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "HUBS270319P00160000", "bid": 10.8, "bid_size": 18.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.7149, "open_interest": 133.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0033, "vega": 0.3419, "theta": -0.0911, "rho": -0.1644, "theo": 11.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T13:32:23", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "HUBS270319C00165000", "bid": 53.8, "bid_size": 20.0, "ask": 60.2, "ask_size": 17.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0034, "vega": 0.3608, "theta": -0.0895, "rho": 0.3762, "theo": 57.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "HUBS270319P00165000", "bid": 10.9, "bid_size": 26.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.6919, "open_interest": 15.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0035, "vega": 0.3626, "theta": -0.0961, "rho": -0.1807, "theo": 13.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-06T10:08:56", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HUBS270319C00170000", "bid": 52.1, "bid_size": 19.0, "ask": 56.5, "ask_size": 26.0, "iv": 0.6985, "open_interest": 2.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0036, "vega": 0.3805, "theta": -0.0946, "rho": 0.372, "theo": 53.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T09:40:56", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "HUBS270319P00170000", "bid": 13.5, "bid_size": 25.0, "ask": 17.1, "ask_size": 17.0, "iv": 0.703, "open_interest": 23.0, "volume": 6.0, "delta": -0.2393, "gamma": 0.0037, "vega": 0.3821, "theta": -0.1008, "rho": -0.1988, "theo": 14.7845, "change": -2.15, "open": 15.7, "high": 15.8, "low": 15.7, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T10:30:14", "percent_change": -12.0448, "prev_day_close": 17.8499994277954}, {"option": "HUBS270319C00175000", "bid": 48.8, "bid_size": 21.0, "ask": 54.3, "ask_size": 24.0, "iv": 0.704, "open_interest": 7.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0038, "vega": 0.3986, "theta": -0.0994, "rho": 0.367, "theo": 50.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-10-20T10:42:43", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "HUBS270319P00175000", "bid": 15.4, "bid_size": 24.0, "ask": 19.4, "ask_size": 23.0, "iv": 0.7061, "open_interest": 36.0, "volume": 3.0, "delta": -0.2615, "gamma": 0.0039, "vega": 0.4002, "theta": -0.1052, "rho": -0.217, "theo": 16.6044, "change": -2.7, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T10:13:16", "percent_change": -13.5678, "prev_day_close": 19.9000005722046}, {"option": "HUBS270319C00180000", "bid": 46.1, "bid_size": 23.0, "ask": 50.7, "ask_size": 25.0, "iv": 0.6962, "open_interest": 121.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.004, "vega": 0.4155, "theta": -0.1038, "rho": 0.3612, "theo": 47.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.82, "last_trade_time": "2026-11-05T09:46:01", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "HUBS270319P00180000", "bid": 15.9, "bid_size": 30.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.6794, "open_interest": 36.0, "volume": 3.0, "delta": -0.2842, "gamma": 0.0041, "vega": 0.4172, "theta": -0.1092, "rho": -0.2346, "theo": 18.5566, "change": -3.54, "open": 18.8, "high": 18.8, "low": 18.51, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-11-09T15:26:04", "percent_change": -16.0544, "prev_day_close": 22.0500001907349}, {"option": "HUBS270319C00185000", "bid": 42.6, "bid_size": 30.0, "ask": 47.6, "ask_size": 23.0, "iv": 0.6826, "open_interest": 111.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0042, "vega": 0.4309, "theta": -0.1077, "rho": 0.3544, "theo": 44.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.8, "last_trade_time": "2026-11-05T10:31:29", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "HUBS270319P00185000", "bid": 18.5, "bid_size": 21.0, "ask": 22.9, "ask_size": 14.0, "iv": 0.6815, "open_interest": 9.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0042, "vega": 0.4324, "theta": -0.1128, "rho": -0.2533, "theo": 20.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-11-05T12:20:03", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "HUBS270319C00190000", "bid": 38.6, "bid_size": 17.0, "ask": 44.9, "ask_size": 34.0, "iv": 0.6657, "open_interest": 3.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0043, "vega": 0.4445, "theta": -0.1112, "rho": 0.3471, "theo": 42.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-10-20T10:26:08", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "HUBS270319P00190000", "bid": 21.7, "bid_size": 18.0, "ask": 25.6, "ask_size": 11.0, "iv": 0.6952, "open_interest": 38.0, "volume": 3.0, "delta": -0.3311, "gamma": 0.0044, "vega": 0.4458, "theta": -0.1159, "rho": -0.2711, "theo": 22.8552, "change": -2.6, "open": 24.35, "high": 24.35, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-09T09:49:14", "percent_change": -9.64749, "prev_day_close": 26.9499998092651}, {"option": "HUBS270319C00195000", "bid": 38.0, "bid_size": 23.0, "ask": 42.1, "ask_size": 28.0, "iv": 0.6832, "open_interest": 12.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0044, "vega": 0.4565, "theta": -0.1142, "rho": 0.339, "theo": 39.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-06T10:09:45", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "HUBS270319P00195000", "bid": 22.5, "bid_size": 22.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.6758, "open_interest": 12.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0046, "vega": 0.4578, "theta": -0.1185, "rho": -0.2895, "theo": 25.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-11-06T15:35:58", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "HUBS270319C00200000", "bid": 33.6, "bid_size": 29.0, "ask": 38.9, "ask_size": 27.0, "iv": 0.6522, "open_interest": 36.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0046, "vega": 0.4668, "theta": -0.1167, "rho": 0.3303, "theo": 37.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-06T13:31:08", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "HUBS270319P00200000", "bid": 25.0, "bid_size": 22.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.6643, "open_interest": 21.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0047, "vega": 0.4675, "theta": -0.1207, "rho": -0.3083, "theo": 27.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T12:34:45", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "HUBS270319C00210000", "bid": 31.2, "bid_size": 8.0, "ask": 34.9, "ask_size": 17.0, "iv": 0.677, "open_interest": 34.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0048, "vega": 0.4819, "theta": -0.1204, "rho": 0.3118, "theo": 32.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T10:11:53", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "HUBS270319P00210000", "bid": 30.2, "bid_size": 25.0, "ask": 35.8, "ask_size": 25.0, "iv": 0.6677, "open_interest": 8.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0049, "vega": 0.4816, "theta": -0.1237, "rho": -0.3429, "theo": 33.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-11-06T10:15:15", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "HUBS270319C00220000", "bid": 27.1, "bid_size": 15.0, "ask": 30.0, "ask_size": 19.0, "iv": 0.6649, "open_interest": 851.0, "volume": 6.0, "delta": 0.5347, "gamma": 0.0049, "vega": 0.49, "theta": -0.1222, "rho": 0.292, "theo": 28.4973, "change": 3.6, "open": 28.4, "high": 28.4, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T15:10:14", "percent_change": 14.7541, "prev_day_close": 24.3999996185303}, {"option": "HUBS270319P00220000", "bid": 35.9, "bid_size": 22.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.6461, "open_interest": 131.0, "volume": 2.0, "delta": -0.4756, "gamma": 0.005, "vega": 0.4884, "theta": -0.1249, "rho": -0.3756, "theo": 38.8168, "change": -4.65, "open": 39.8, "high": 39.8, "low": 39.8, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T10:46:19", "percent_change": -10.4612, "prev_day_close": 44.4500007629394}, {"option": "HUBS270319C00230000", "bid": 21.3, "bid_size": 49.0, "ask": 27.1, "ask_size": 17.0, "iv": 0.6474, "open_interest": 27.0, "volume": 1.0, "delta": 0.4893, "gamma": 0.0049, "vega": 0.4914, "theta": -0.1223, "rho": 0.2712, "theo": 24.8349, "change": 2.95, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T10:08:51", "percent_change": 14.0811, "prev_day_close": 20.9499998092651}, {"option": "HUBS270319P00230000", "bid": 43.3, "bid_size": 20.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.6564, "open_interest": 75.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0051, "vega": 0.4882, "theta": -0.1244, "rho": -0.4066, "theo": 45.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.83, "last_trade_time": "2026-10-28T15:25:03", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "HUBS270319C00240000", "bid": 17.9, "bid_size": 51.0, "ask": 24.0, "ask_size": 20.0, "iv": 0.6442, "open_interest": 48.0, "volume": 2.0, "delta": 0.4456, "gamma": 0.0049, "vega": 0.4869, "theta": -0.1208, "rho": 0.2506, "theo": 21.5887, "change": 3.5, "open": 21.4, "high": 21.4, "low": 21.4, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-11-09T10:50:26", "percent_change": 19.5531, "prev_day_close": 17.9000005722046}, {"option": "HUBS270319P00240000", "bid": 48.9, "bid_size": 25.0, "ask": 54.6, "ask_size": 24.0, "iv": 0.6562, "open_interest": 90.0, "volume": 8.0, "delta": -0.5681, "gamma": 0.0051, "vega": 0.4812, "theta": -0.1224, "rho": -0.4321, "theo": 51.8016, "change": -5.55, "open": 52.7, "high": 52.7, "low": 52.7, "tick": "no_change", "last_trade_price": 52.7, "last_trade_time": "2026-11-09T10:46:19", "percent_change": -9.5279, "prev_day_close": 58.25}, {"option": "HUBS270319C00250000", "bid": 16.1, "bid_size": 34.0, "ask": 21.2, "ask_size": 17.0, "iv": 0.653, "open_interest": 41.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0048, "vega": 0.477, "theta": -0.1181, "rho": 0.2299, "theo": 18.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T10:25:59", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "HUBS270319P00250000", "bid": 57.3, "bid_size": 14.0, "ask": 61.1, "ask_size": 15.0, "iv": 0.6608, "open_interest": 14.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.005, "vega": 0.4691, "theta": -0.1191, "rho": -0.4551, "theo": 58.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-10-22T15:50:56", "percent_change": 0.0, "prev_day_close": 65.9999980926514}, {"option": "HUBS270319C00260000", "bid": 13.6, "bid_size": 35.0, "ask": 18.7, "ask_size": 19.0, "iv": 0.6509, "open_interest": 45.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0047, "vega": 0.4627, "theta": -0.1142, "rho": 0.2098, "theo": 16.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T15:56:25", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "HUBS270319P00260000", "bid": 63.8, "bid_size": 9.0, "ask": 68.7, "ask_size": 9.0, "iv": 0.6492, "open_interest": 21.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0049, "vega": 0.4505, "theta": -0.1147, "rho": -0.4717, "theo": 66.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-10-27T11:32:43", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "HUBS270319C00270000", "bid": 11.5, "bid_size": 40.0, "ask": 16.1, "ask_size": 17.0, "iv": 0.6454, "open_interest": 37.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0045, "vega": 0.445, "theta": -0.1095, "rho": 0.1907, "theo": 14.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T10:45:38", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HUBS270319P00270000", "bid": 71.6, "bid_size": 21.0, "ask": 76.4, "ask_size": 10.0, "iv": 0.6458, "open_interest": 1.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0048, "vega": 0.4289, "theta": -0.1095, "rho": -0.4826, "theo": 74.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-11-03T09:41:20", "percent_change": 0.0, "prev_day_close": 81.9499969482422}, {"option": "HUBS270319C00280000", "bid": 9.8, "bid_size": 40.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.652, "open_interest": 44.0, "volume": 1.0, "delta": 0.2944, "gamma": 0.0043, "vega": 0.4243, "theta": -0.1042, "rho": 0.1724, "theo": 12.1011, "change": 2.18, "open": 11.98, "high": 11.98, "low": 11.98, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-11-09T13:40:44", "percent_change": 22.2449, "prev_day_close": 9.80000019073486}, {"option": "HUBS270319P00280000", "bid": 79.9, "bid_size": 12.0, "ask": 84.3, "ask_size": 15.0, "iv": 0.6435, "open_interest": 2.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0046, "vega": 0.4037, "theta": -0.1037, "rho": -0.4862, "theo": 82.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-09-04T14:11:36", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "HUBS270319C00290000", "bid": 8.4, "bid_size": 39.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.656, "open_interest": 22.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0041, "vega": 0.402, "theta": -0.0984, "rho": 0.1555, "theo": 10.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T10:19:24", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "HUBS270319P00290000", "bid": 88.2, "bid_size": 9.0, "ask": 92.9, "ask_size": 10.0, "iv": 0.6437, "open_interest": 2.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0044, "vega": 0.3757, "theta": -0.0974, "rho": -0.4871, "theo": 90.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-09-03T12:03:52", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "HUBS270319C00300000", "bid": 6.9, "bid_size": 38.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.6446, "open_interest": 63.0, "volume": 10.0, "delta": 0.2349, "gamma": 0.0038, "vega": 0.3782, "theta": -0.0924, "rho": 0.1396, "theo": 8.997, "change": 2.65, "open": 9.6, "high": 10.25, "low": 9.6, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T12:49:16", "percent_change": 34.8684, "prev_day_close": 7.60000014305115}, {"option": "HUBS270319P00300000", "bid": 96.8, "bid_size": 9.0, "ask": 101.5, "ask_size": 9.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0042, "vega": 0.3457, "theta": -0.0909, "rho": -0.4784, "theo": 99.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "HUBS270319C00310000", "bid": 5.4, "bid_size": 50.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.6462, "open_interest": 40.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0036, "vega": 0.3541, "theta": -0.0863, "rho": 0.1251, "theo": 7.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-06T12:56:50", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HUBS270319P00310000", "bid": 105.1, "bid_size": 13.0, "ask": 111.7, "ask_size": 8.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.004, "vega": 0.3149, "theta": -0.0843, "rho": -0.4671, "theo": 108.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.600002288818}, {"option": "HUBS270319C00320000", "bid": 4.8, "bid_size": 36.0, "ask": 9.2, "ask_size": 32.0, "iv": 0.6538, "open_interest": 41.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0034, "vega": 0.3296, "theta": -0.0801, "rho": 0.1117, "theo": 6.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:33:12", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HUBS270319P00320000", "bid": 114.8, "bid_size": 14.0, "ask": 119.6, "ask_size": 13.0, "iv": 0.6457, "open_interest": 1.0, "volume": 2.0, "delta": -0.8471, "gamma": 0.0038, "vega": 0.282, "theta": -0.0779, "rho": -0.4408, "theo": 117.1519, "change": -7.45, "open": 118.35, "high": 118.35, "low": 118.35, "tick": "up", "last_trade_price": 118.35, "last_trade_time": "2026-11-09T10:04:00", "percent_change": -5.9221, "prev_day_close": 125.800003051758}, {"option": "HUBS270319C00330000", "bid": 4.2, "bid_size": 34.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.6596, "open_interest": 41.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0031, "vega": 0.3056, "theta": -0.0741, "rho": 0.0996, "theo": 5.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:51:47", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "HUBS270319P00330000", "bid": 123.9, "bid_size": 12.0, "ask": 129.2, "ask_size": 12.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0036, "vega": 0.2515, "theta": -0.0716, "rho": -0.4201, "theo": 126.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "HUBS270319C00340000", "bid": 3.2, "bid_size": 18.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.6637, "open_interest": 15.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0029, "vega": 0.2823, "theta": -0.0683, "rho": 0.0887, "theo": 4.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T09:33:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HUBS270319P00340000", "bid": 132.0, "bid_size": 5.0, "ask": 139.0, "ask_size": 5.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0034, "vega": 0.2151, "theta": -0.0653, "rho": -0.3811, "theo": 135.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "HUBS270319C00350000", "bid": 2.9, "bid_size": 36.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.6552, "open_interest": 25.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0026, "vega": 0.2597, "theta": -0.0628, "rho": 0.0788, "theo": 4.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:19:46", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "HUBS270319P00350000", "bid": 141.5, "bid_size": 5.0, "ask": 148.2, "ask_size": 1.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0032, "vega": 0.1867, "theta": -0.0587, "rho": -0.3551, "theo": 145.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "HUBS270319C00360000", "bid": 2.65, "bid_size": 22.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.6746, "open_interest": 17.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0024, "vega": 0.2386, "theta": -0.0575, "rho": 0.07, "theo": 3.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T13:32:35", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HUBS270319P00360000", "bid": 151.1, "bid_size": 5.0, "ask": 158.8, "ask_size": 5.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.003, "vega": 0.1506, "theta": -0.0543, "rho": -0.2945, "theo": 154.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.199996948242}, {"option": "HUBS270319C00370000", "bid": 1.9, "bid_size": 21.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.6722, "open_interest": 24.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0022, "vega": 0.2181, "theta": -0.0525, "rho": 0.062, "theo": 3.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T13:29:21", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "HUBS270319P00370000", "bid": 160.8, "bid_size": 5.0, "ask": 168.5, "ask_size": 5.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0029, "vega": 0.1219, "theta": -0.0492, "rho": -0.252, "theo": 164.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.400001525879}, {"option": "HUBS270319C00380000", "bid": 2.1, "bid_size": 29.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.6452, "open_interest": 71.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.002, "vega": 0.1993, "theta": -0.0479, "rho": 0.055, "theo": 2.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T10:26:53", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HUBS270319P00380000", "bid": 170.6, "bid_size": 5.0, "ask": 177.9, "ask_size": 5.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0027, "vega": 0.0918, "theta": -0.0476, "rho": -0.1676, "theo": 174.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "HUBS270617C00105000", "bid": 105.0, "bid_size": 9.0, "ask": 112.3, "ask_size": 8.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0011, "vega": 0.211, "theta": -0.0131, "rho": 0.5071, "theo": 109.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.149997711182}, {"option": "HUBS270617P00105000", "bid": 3.7, "bid_size": 31.0, "ask": 7.0, "ask_size": 44.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0011, "vega": 0.2126, "theta": -0.0354, "rho": -0.1033, "theo": 4.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HUBS270617C00110000", "bid": 102.1, "bid_size": 17.0, "ask": 106.7, "ask_size": 17.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0012, "vega": 0.2338, "theta": -0.0176, "rho": 0.5197, "theo": 104.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "HUBS270617P00110000", "bid": 4.6, "bid_size": 33.0, "ask": 8.1, "ask_size": 62.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0012, "vega": 0.2354, "theta": -0.0389, "rho": -0.1184, "theo": 5.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "HUBS270617C00115000", "bid": 97.9, "bid_size": 11.0, "ask": 103.0, "ask_size": 11.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0014, "vega": 0.2576, "theta": -0.022, "rho": 0.5306, "theo": 100.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6999969482422}, {"option": "HUBS270617P00115000", "bid": 4.8, "bid_size": 33.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.7223, "open_interest": 2.0, "volume": 2.0, "delta": -0.0894, "gamma": 0.0014, "vega": 0.2598, "theta": -0.0425, "rho": -0.1349, "theo": 6.2975, "change": -1.45, "open": 5.8, "high": 5.9, "low": 5.8, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:18:04", "percent_change": -19.7279, "prev_day_close": 7.35000014305115}, {"option": "HUBS270617C00120000", "bid": 93.5, "bid_size": 17.0, "ask": 99.7, "ask_size": 17.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0015, "vega": 0.2815, "theta": -0.0266, "rho": 0.5401, "theo": 97.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "HUBS270617P00120000", "bid": 6.0, "bid_size": 25.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.7212, "open_interest": 1.0, "volume": 1.0, "delta": -0.101, "gamma": 0.0015, "vega": 0.2837, "theta": -0.0461, "rho": -0.1522, "theo": 7.2523, "change": -1.25, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:19:52", "percent_change": -15.3374, "prev_day_close": 8.15000009536743}, {"option": "HUBS270617C00125000", "bid": 90.5, "bid_size": 18.0, "ask": 94.8, "ask_size": 13.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0016, "vega": 0.3056, "theta": -0.031, "rho": 0.5483, "theo": 93.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "HUBS270617P00125000", "bid": 7.2, "bid_size": 31.0, "ask": 11.0, "ask_size": 57.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0016, "vega": 0.3078, "theta": -0.0496, "rho": -0.1706, "theo": 8.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HUBS270617C00130000", "bid": 85.3, "bid_size": 11.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0018, "vega": 0.33, "theta": -0.0354, "rho": 0.5548, "theo": 89.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4499969482422}, {"option": "HUBS270617P00130000", "bid": 7.4, "bid_size": 10.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0018, "vega": 0.3328, "theta": -0.0532, "rho": -0.1899, "theo": 9.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "HUBS270617C00135000", "bid": 82.6, "bid_size": 2.0, "ask": 87.8, "ask_size": 5.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0019, "vega": 0.354, "theta": -0.0398, "rho": 0.5601, "theo": 85.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "HUBS270617P00135000", "bid": 9.6, "bid_size": 9.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.7437, "open_interest": 1.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.002, "vega": 0.3569, "theta": -0.0566, "rho": -0.2101, "theo": 10.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-11-04T12:57:30", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HUBS270617C00140000", "bid": 77.7, "bid_size": 9.0, "ask": 85.9, "ask_size": 10.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.002, "vega": 0.3777, "theta": -0.0441, "rho": 0.5641, "theo": 82.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "HUBS270617P00140000", "bid": 10.9, "bid_size": 26.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.7377, "open_interest": 8.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0021, "vega": 0.3806, "theta": -0.06, "rho": -0.232, "theo": 12.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T14:52:16", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HUBS270617C00145000", "bid": 75.7, "bid_size": 8.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0022, "vega": 0.4012, "theta": -0.0482, "rho": 0.5664, "theo": 78.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "HUBS270617P00145000", "bid": 11.4, "bid_size": 11.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0022, "vega": 0.4046, "theta": -0.0632, "rho": -0.2538, "theo": 13.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HUBS270617C00150000", "bid": 72.5, "bid_size": 9.0, "ask": 78.8, "ask_size": 5.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0023, "vega": 0.4239, "theta": -0.0522, "rho": 0.5677, "theo": 75.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "HUBS270617P00150000", "bid": 13.6, "bid_size": 13.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.7245, "open_interest": 1.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0024, "vega": 0.4274, "theta": -0.0664, "rho": -0.2763, "theo": 14.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-11-06T10:08:56", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "HUBS270617C00155000", "bid": 68.4, "bid_size": 14.0, "ask": 75.5, "ask_size": 11.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0025, "vega": 0.4458, "theta": -0.056, "rho": 0.5678, "theo": 72.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "HUBS270617P00155000", "bid": 14.6, "bid_size": 69.0, "ask": 18.5, "ask_size": 67.0, "iv": 0.6997, "open_interest": 15.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0025, "vega": 0.449, "theta": -0.0693, "rho": -0.3006, "theo": 16.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T10:36:49", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "HUBS270617C00160000", "bid": 66.7, "bid_size": 14.0, "ask": 71.8, "ask_size": 9.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0026, "vega": 0.4671, "theta": -0.0597, "rho": 0.5664, "theo": 69.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "HUBS270617P00160000", "bid": 16.7, "bid_size": 30.0, "ask": 21.2, "ask_size": 27.0, "iv": 0.7098, "open_interest": 9.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0027, "vega": 0.4709, "theta": -0.0721, "rho": -0.3242, "theo": 18.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-02T11:37:38", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "HUBS270617C00165000", "bid": 64.0, "bid_size": 31.0, "ask": 68.8, "ask_size": 29.0, "iv": 0.7004, "open_interest": 1.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0027, "vega": 0.4873, "theta": -0.0632, "rho": 0.5641, "theo": 66.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-10-29T15:04:06", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "HUBS270617P00165000", "bid": 19.1, "bid_size": 25.0, "ask": 23.4, "ask_size": 22.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0028, "vega": 0.4907, "theta": -0.0748, "rho": -0.3493, "theo": 20.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "HUBS270617C00170000", "bid": 60.9, "bid_size": 41.0, "ask": 65.9, "ask_size": 53.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0028, "vega": 0.5063, "theta": -0.0665, "rho": 0.561, "theo": 63.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "HUBS270617P00170000", "bid": 19.7, "bid_size": 30.0, "ask": 23.4, "ask_size": 18.0, "iv": 0.678, "open_interest": 10.0, "volume": 170.0, "delta": -0.2515, "gamma": 0.0029, "vega": 0.5097, "theta": -0.0772, "rho": -0.3736, "theo": 22.1768, "change": -2.9, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T14:37:47", "percent_change": -11.5079, "prev_day_close": 25.1999998092651}, {"option": "HUBS270617C00175000", "bid": 56.5, "bid_size": 64.0, "ask": 62.9, "ask_size": 54.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.003, "vega": 0.5244, "theta": -0.0695, "rho": 0.5565, "theo": 60.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "HUBS270617P00175000", "bid": 22.8, "bid_size": 26.0, "ask": 27.2, "ask_size": 30.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0031, "vega": 0.5282, "theta": -0.0794, "rho": -0.3992, "theo": 24.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-04T10:42:01", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "HUBS270617C00180000", "bid": 53.8, "bid_size": 57.0, "ask": 60.0, "ask_size": 50.0, "iv": 0.6715, "open_interest": 1.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0031, "vega": 0.5413, "theta": -0.0724, "rho": 0.551, "theo": 57.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.51, "last_trade_time": "2026-11-06T10:29:02", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "HUBS270617P00180000", "bid": 23.9, "bid_size": 11.0, "ask": 29.2, "ask_size": 12.0, "iv": 0.6866, "open_interest": 1.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0032, "vega": 0.5446, "theta": -0.0814, "rho": -0.4238, "theo": 26.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-10-29T15:02:30", "percent_change": 0.0, "prev_day_close": 30.3000011444092}, {"option": "HUBS270617C00185000", "bid": 51.2, "bid_size": 13.0, "ask": 57.6, "ask_size": 27.0, "iv": 0.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0032, "vega": 0.5567, "theta": -0.075, "rho": 0.545, "theo": 54.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-11-05T10:34:22", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "HUBS270617P00185000", "bid": 25.9, "bid_size": 13.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0033, "vega": 0.5598, "theta": -0.0832, "rho": -0.4487, "theo": 28.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "HUBS270617C00190000", "bid": 50.4, "bid_size": 20.0, "ask": 55.7, "ask_size": 30.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0033, "vega": 0.5709, "theta": -0.0774, "rho": 0.5382, "theo": 52.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "HUBS270617P00190000", "bid": 28.3, "bid_size": 9.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0034, "vega": 0.5738, "theta": -0.0848, "rho": -0.4749, "theo": 31.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HUBS270617C00195000", "bid": 47.9, "bid_size": 18.0, "ask": 52.3, "ask_size": 18.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0034, "vega": 0.5838, "theta": -0.0796, "rho": 0.5303, "theo": 49.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "HUBS270617P00195000", "bid": 31.8, "bid_size": 17.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0035, "vega": 0.5864, "theta": -0.0862, "rho": -0.4996, "theo": 33.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "HUBS270617C00200000", "bid": 45.8, "bid_size": 43.0, "ask": 50.1, "ask_size": 51.0, "iv": 0.6784, "open_interest": 2.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0034, "vega": 0.5953, "theta": -0.0815, "rho": 0.522, "theo": 47.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T10:49:47", "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "HUBS270617P00200000", "bid": 33.1, "bid_size": 27.0, "ask": 39.1, "ask_size": 11.0, "iv": 0.6733, "open_interest": 1.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0036, "vega": 0.5974, "theta": -0.0873, "rho": -0.5249, "theo": 36.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.54, "last_trade_time": "2026-11-06T10:15:46", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "HUBS270617C00210000", "bid": 41.3, "bid_size": 38.0, "ask": 45.6, "ask_size": 51.0, "iv": 0.672, "open_interest": 2.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0036, "vega": 0.6141, "theta": -0.0847, "rho": 0.5041, "theo": 43.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-06T10:01:28", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "HUBS270617P00210000", "bid": 38.7, "bid_size": 25.0, "ask": 44.5, "ask_size": 18.0, "iv": 0.6698, "open_interest": 5.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0037, "vega": 0.6149, "theta": -0.089, "rho": -0.5725, "theo": 41.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T15:04:54", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "HUBS270617C00220000", "bid": 37.0, "bid_size": 25.0, "ask": 41.8, "ask_size": 12.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0037, "vega": 0.6276, "theta": -0.087, "rho": 0.4838, "theo": 39.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "HUBS270617P00220000", "bid": 44.5, "bid_size": 26.0, "ask": 50.2, "ask_size": 16.0, "iv": 0.6646, "open_interest": 3.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0038, "vega": 0.6268, "theta": -0.0897, "rho": -0.6175, "theo": 47.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-11-06T10:29:13", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "HUBS270617C00230000", "bid": 33.2, "bid_size": 62.0, "ask": 37.9, "ask_size": 75.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0037, "vega": 0.6359, "theta": -0.0884, "rho": 0.4629, "theo": 35.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "HUBS270617P00230000", "bid": 50.7, "bid_size": 22.0, "ask": 56.3, "ask_size": 14.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0039, "vega": 0.6328, "theta": -0.0897, "rho": -0.6612, "theo": 53.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "HUBS270617C00240000", "bid": 29.7, "bid_size": 57.0, "ask": 34.2, "ask_size": 76.0, "iv": 0.6545, "open_interest": 11.0, "volume": 4.0, "delta": 0.5098, "gamma": 0.0038, "vega": 0.6392, "theta": -0.0891, "rho": 0.4404, "theo": 32.1227, "change": 1.8, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T09:30:46", "percent_change": 6.38298, "prev_day_close": 28.1999998092651}, {"option": "HUBS270617P00240000", "bid": 57.7, "bid_size": 24.0, "ask": 62.7, "ask_size": 20.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.004, "vega": 0.6339, "theta": -0.0889, "rho": -0.6995, "theo": 60.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "HUBS270617C00250000", "bid": 26.8, "bid_size": 32.0, "ask": 30.9, "ask_size": 67.0, "iv": 0.6511, "open_interest": 25.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0038, "vega": 0.6383, "theta": -0.0891, "rho": 0.4182, "theo": 29.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-06T10:13:06", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "HUBS270617P00250000", "bid": 65.0, "bid_size": 24.0, "ask": 69.4, "ask_size": 15.0, "iv": 0.6601, "open_interest": 9.0, "volume": 0.0, "delta": -0.542, "gamma": 0.004, "vega": 0.6297, "theta": -0.0874, "rho": -0.7333, "theo": 66.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-11-05T12:08:08", "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "HUBS270617C00260000", "bid": 23.7, "bid_size": 28.0, "ask": 28.8, "ask_size": 25.0, "iv": 0.6515, "open_interest": 2.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0038, "vega": 0.633, "theta": -0.0885, "rho": 0.3951, "theo": 26.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-11-02T09:37:43", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "HUBS270617P00260000", "bid": 71.1, "bid_size": 16.0, "ask": 76.4, "ask_size": 11.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.004, "vega": 0.6201, "theta": -0.0854, "rho": -0.7658, "theo": 73.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "HUBS270617C00270000", "bid": 21.1, "bid_size": 23.0, "ask": 25.8, "ask_size": 15.0, "iv": 0.6448, "open_interest": 3.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0037, "vega": 0.6246, "theta": -0.0874, "rho": 0.3729, "theo": 23.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T12:10:14", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "HUBS270617P00270000", "bid": 77.7, "bid_size": 11.0, "ask": 83.8, "ask_size": 10.0, "iv": 0.639, "open_interest": 22.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.004, "vega": 0.6078, "theta": -0.0828, "rho": -0.7897, "theo": 81.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-11-04T12:22:29", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HUBS270617C00280000", "bid": 18.5, "bid_size": 27.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.6384, "open_interest": 1.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0037, "vega": 0.6128, "theta": -0.0858, "rho": 0.3505, "theo": 21.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T13:00:41", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "HUBS270617P00280000", "bid": 85.4, "bid_size": 13.0, "ask": 91.4, "ask_size": 7.0, "iv": 0.6363, "open_interest": 3.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.004, "vega": 0.5895, "theta": -0.0798, "rho": -0.8077, "theo": 89.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-10-21T15:07:40", "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "HUBS270617C00290000", "bid": 16.8, "bid_size": 27.0, "ask": 21.9, "ask_size": 20.0, "iv": 0.6451, "open_interest": 1.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0036, "vega": 0.5986, "theta": -0.0838, "rho": 0.3289, "theo": 19.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-29T13:17:57", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "HUBS270617P00290000", "bid": 94.7, "bid_size": 8.0, "ask": 99.3, "ask_size": 6.0, "iv": 0.6463, "open_interest": 4.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.004, "vega": 0.5691, "theta": -0.0764, "rho": -0.8172, "theo": 96.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-10-28T12:15:27", "percent_change": 0.0, "prev_day_close": 104.300003051758}, {"option": "HUBS270617C00300000", "bid": 14.9, "bid_size": 81.0, "ask": 19.3, "ask_size": 48.0, "iv": 0.637, "open_interest": 5.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0035, "vega": 0.5825, "theta": -0.0815, "rho": 0.3083, "theo": 17.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T12:17:59", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "HUBS270617P00300000", "bid": 102.5, "bid_size": 20.0, "ask": 107.2, "ask_size": 24.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0039, "vega": 0.5465, "theta": -0.0728, "rho": -0.8246, "theo": 105.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "HUBS270617C00310000", "bid": 14.9, "bid_size": 2.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.6529, "open_interest": 4.0, "volume": 10.0, "delta": 0.3094, "gamma": 0.0034, "vega": 0.5642, "theta": -0.079, "rho": 0.2878, "theo": 15.8102, "change": 2.6, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T12:54:28", "percent_change": 19.1176, "prev_day_close": 13.5999999046326}, {"option": "HUBS270617P00310000", "bid": 110.8, "bid_size": 25.0, "ask": 115.6, "ask_size": 24.0, "iv": 0.6383, "open_interest": 3.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0038, "vega": 0.5216, "theta": -0.0688, "rho": -0.8265, "theo": 113.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-10-26T14:33:41", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "HUBS270617C00320000", "bid": 11.9, "bid_size": 76.0, "ask": 16.0, "ask_size": 61.0, "iv": 0.6349, "open_interest": 2.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0033, "vega": 0.5452, "theta": -0.0762, "rho": 0.2689, "theo": 14.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-30T11:57:09", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HUBS270617P00320000", "bid": 119.4, "bid_size": 23.0, "ask": 123.8, "ask_size": 22.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0038, "vega": 0.4949, "theta": -0.0648, "rho": -0.8214, "theo": 121.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.149997711182}, {"option": "HUBS270617C00330000", "bid": 10.4, "bid_size": 27.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0032, "vega": 0.5251, "theta": -0.0734, "rho": 0.2507, "theo": 12.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HUBS270617P00330000", "bid": 128.1, "bid_size": 23.0, "ask": 132.8, "ask_size": 23.0, "iv": 0.6364, "open_interest": 1.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0037, "vega": 0.4633, "theta": -0.0605, "rho": -0.8031, "theo": 130.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-11-06T13:16:52", "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "HUBS270617C00340000", "bid": 9.4, "bid_size": 16.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0031, "vega": 0.504, "theta": -0.0704, "rho": 0.2332, "theo": 11.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HUBS270617P00340000", "bid": 136.1, "bid_size": 6.0, "ask": 142.9, "ask_size": 7.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0036, "vega": 0.435, "theta": -0.0562, "rho": -0.7845, "theo": 139.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.849998474121}, {"option": "HUBS270617C00350000", "bid": 8.6, "bid_size": 29.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0029, "vega": 0.4831, "theta": -0.0674, "rho": 0.2172, "theo": 10.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "HUBS270617P00350000", "bid": 145.0, "bid_size": 6.0, "ask": 152.1, "ask_size": 7.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0035, "vega": 0.404, "theta": -0.0518, "rho": -0.7647, "theo": 148.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "HUBS270617C00360000", "bid": 7.5, "bid_size": 16.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0028, "vega": 0.462, "theta": -0.0645, "rho": 0.2019, "theo": 9.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HUBS270617P00360000", "bid": 154.4, "bid_size": 6.0, "ask": 161.1, "ask_size": 7.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0034, "vega": 0.3682, "theta": -0.0474, "rho": -0.7213, "theo": 157.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "HUBS270617C00370000", "bid": 6.9, "bid_size": 32.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0027, "vega": 0.4406, "theta": -0.0615, "rho": 0.1874, "theo": 8.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T12:57:27", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "HUBS270617P00370000", "bid": 162.9, "bid_size": 4.0, "ask": 170.4, "ask_size": 4.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0033, "vega": 0.338, "theta": -0.0434, "rho": -0.684, "theo": 166.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.849998474121}, {"option": "HUBS280121C00090000", "bid": 124.0, "bid_size": 26.0, "ask": 133.0, "ask_size": 20.0, "iv": 0.7526, "open_interest": 20.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0008, "vega": 0.3051, "theta": -0.0108, "rho": 0.7533, "theo": 128.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.64, "last_trade_time": "2026-09-30T12:21:14", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "HUBS280121P00090000", "bid": 6.5, "bid_size": 29.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.7761, "open_interest": 5.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0008, "vega": 0.3092, "theta": -0.0263, "rho": -0.2422, "theo": 7.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-12T10:15:33", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HUBS280121C00095000", "bid": 121.0, "bid_size": 10.0, "ask": 129.0, "ask_size": 10.0, "iv": 0.7516, "open_interest": 11.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0008, "vega": 0.3318, "theta": -0.0133, "rho": 0.7771, "theo": 125.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.84, "last_trade_time": "2026-07-01T15:58:59", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "HUBS280121P00095000", "bid": 7.4, "bid_size": 29.0, "ask": 11.2, "ask_size": 55.0, "iv": 0.7675, "open_interest": 32.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0009, "vega": 0.3362, "theta": -0.0284, "rho": -0.2704, "theo": 9.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HUBS280121C00100000", "bid": 119.0, "bid_size": 100.0, "ask": 124.2, "ask_size": 77.0, "iv": 0.7507, "open_interest": 2533.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0009, "vega": 0.3587, "theta": -0.0158, "rho": 0.7992, "theo": 121.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-06T12:19:37", "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "HUBS280121P00100000", "bid": 5.6, "bid_size": 34.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.7211, "open_interest": 4.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.001, "vega": 0.3638, "theta": -0.0304, "rho": -0.2997, "theo": 10.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-08-31T10:03:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HUBS280121C00105000", "bid": 114.0, "bid_size": 11.0, "ask": 122.0, "ask_size": 17.0, "iv": 0.7422, "open_interest": 17.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.001, "vega": 0.3859, "theta": -0.0183, "rho": 0.819, "theo": 118.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.12, "last_trade_time": "2026-06-05T14:26:28", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "HUBS280121P00105000", "bid": 9.7, "bid_size": 23.0, "ask": 14.0, "ask_size": 57.0, "iv": 0.7577, "open_interest": 21.0, "volume": 0.0, "delta": -0.098, "gamma": 0.001, "vega": 0.392, "theta": -0.0324, "rho": -0.3313, "theo": 11.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-28T11:03:13", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HUBS280121C00110000", "bid": 110.0, "bid_size": 23.0, "ask": 118.0, "ask_size": 15.0, "iv": 0.7227, "open_interest": 15.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0011, "vega": 0.413, "theta": -0.0208, "rho": 0.837, "theo": 114.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-07-27T13:45:04", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "HUBS280121P00110000", "bid": 10.8, "bid_size": 18.0, "ask": 15.4, "ask_size": 38.0, "iv": 0.7496, "open_interest": 5.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0011, "vega": 0.4189, "theta": -0.0344, "rho": -0.3627, "theo": 12.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T10:54:55", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HUBS280121C00115000", "bid": 107.0, "bid_size": 10.0, "ask": 114.2, "ask_size": 8.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0012, "vega": 0.4396, "theta": -0.0232, "rho": 0.8536, "theo": 111.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "HUBS280121P00115000", "bid": 11.2, "bid_size": 27.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.7291, "open_interest": 5.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0012, "vega": 0.4464, "theta": -0.0364, "rho": -0.3961, "theo": 14.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-05T14:01:26", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HUBS280121C00120000", "bid": 104.7, "bid_size": 13.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.7244, "open_interest": 13.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0012, "vega": 0.4662, "theta": -0.0255, "rho": 0.8684, "theo": 108.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-10-30T12:01:09", "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "HUBS280121P00120000", "bid": 12.8, "bid_size": 30.0, "ask": 18.7, "ask_size": 57.0, "iv": 0.7332, "open_interest": 17.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0013, "vega": 0.4728, "theta": -0.0383, "rho": -0.4302, "theo": 15.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T12:50:41", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "HUBS280121C00125000", "bid": 101.5, "bid_size": 11.0, "ask": 108.0, "ask_size": 9.0, "iv": 0.7217, "open_interest": 5.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0013, "vega": 0.4926, "theta": -0.0278, "rho": 0.881, "theo": 104.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-10-07T14:37:41", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "HUBS280121P00125000", "bid": 14.3, "bid_size": 28.0, "ask": 19.6, "ask_size": 51.0, "iv": 0.721, "open_interest": 21.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0014, "vega": 0.5, "theta": -0.0402, "rho": -0.4663, "theo": 17.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-11-02T13:48:34", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "HUBS280121C00130000", "bid": 97.0, "bid_size": 22.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.7049, "open_interest": 21.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0014, "vega": 0.5183, "theta": -0.0301, "rho": 0.8922, "theo": 101.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.44, "last_trade_time": "2026-10-15T15:18:02", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "HUBS280121P00130000", "bid": 13.8, "bid_size": 28.0, "ask": 21.2, "ask_size": 43.0, "iv": 0.6957, "open_interest": 23.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0015, "vega": 0.5257, "theta": -0.042, "rho": -0.5018, "theo": 18.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.96, "last_trade_time": "2026-10-01T11:24:32", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HUBS280121C00135000", "bid": 94.7, "bid_size": 15.0, "ask": 102.0, "ask_size": 7.0, "iv": 0.7085, "open_interest": 3.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0015, "vega": 0.5434, "theta": -0.0323, "rho": 0.9023, "theo": 98.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-07-23T13:20:45", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "HUBS280121P00135000", "bid": 18.1, "bid_size": 27.0, "ask": 23.9, "ask_size": 54.0, "iv": 0.7249, "open_interest": 26.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0016, "vega": 0.552, "theta": -0.0437, "rho": -0.538, "theo": 20.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.83, "last_trade_time": "2026-10-20T15:08:56", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HUBS280121C00140000", "bid": 91.0, "bid_size": 43.0, "ask": 99.0, "ask_size": 18.0, "iv": 0.6978, "open_interest": 4.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0016, "vega": 0.5679, "theta": -0.0344, "rho": 0.9107, "theo": 95.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.95, "last_trade_time": "2026-09-09T09:56:25", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "HUBS280121P00140000", "bid": 19.6, "bid_size": 62.0, "ask": 26.0, "ask_size": 56.0, "iv": 0.7204, "open_interest": 4.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0016, "vega": 0.5762, "theta": -0.0454, "rho": -0.5754, "theo": 22.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-09-18T15:52:32", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "HUBS280121C00145000", "bid": 88.0, "bid_size": 44.0, "ask": 96.0, "ask_size": 20.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0016, "vega": 0.592, "theta": -0.0364, "rho": 0.9172, "theo": 92.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.6, "last_trade_time": "2026-07-29T11:16:26", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "HUBS280121P00145000", "bid": 21.3, "bid_size": 68.0, "ask": 24.6, "ask_size": 48.0, "iv": 0.6872, "open_interest": 22.0, "volume": 16.0, "delta": -0.1845, "gamma": 0.0017, "vega": 0.601, "theta": -0.047, "rho": -0.6146, "theo": 24.0294, "change": -1.55, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T15:15:40", "percent_change": -5.92734, "prev_day_close": 26.1500005722046}, {"option": "HUBS280121C00150000", "bid": 86.0, "bid_size": 54.0, "ask": 93.0, "ask_size": 63.0, "iv": 0.6943, "open_interest": 23.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0017, "vega": 0.6153, "theta": -0.0384, "rho": 0.9224, "theo": 89.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.55, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "HUBS280121P00150000", "bid": 24.2, "bid_size": 33.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.6905, "open_interest": 399.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0018, "vega": 0.6242, "theta": -0.0486, "rho": -0.6522, "theo": 25.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-11-06T15:18:51", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "HUBS280121C00155000", "bid": 82.0, "bid_size": 22.0, "ask": 91.0, "ask_size": 20.0, "iv": 0.6869, "open_interest": 6.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0018, "vega": 0.6376, "theta": -0.0403, "rho": 0.9267, "theo": 87.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-10-14T12:57:44", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "HUBS280121P00155000", "bid": 23.0, "bid_size": 30.0, "ask": 32.0, "ask_size": 43.0, "iv": 0.6899, "open_interest": 13.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0019, "vega": 0.6467, "theta": -0.0501, "rho": -0.6906, "theo": 27.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.81, "last_trade_time": "2026-10-19T10:38:03", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "HUBS280121C00160000", "bid": 81.0, "bid_size": 84.0, "ask": 87.0, "ask_size": 56.0, "iv": 0.6864, "open_interest": 90.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0018, "vega": 0.6591, "theta": -0.042, "rho": 0.9298, "theo": 84.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T12:19:37", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "HUBS280121P00160000", "bid": 25.1, "bid_size": 50.0, "ask": 34.0, "ask_size": 50.0, "iv": 0.6858, "open_interest": 76.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.002, "vega": 0.6684, "theta": -0.0515, "rho": -0.7297, "theo": 30.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.88, "last_trade_time": "2026-10-07T12:03:39", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "HUBS280121C00165000", "bid": 79.0, "bid_size": 49.0, "ask": 84.9, "ask_size": 34.0, "iv": 0.6914, "open_interest": 2.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0019, "vega": 0.6799, "theta": -0.0438, "rho": 0.9313, "theo": 81.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-08-06T13:01:05", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "HUBS280121P00165000", "bid": 28.1, "bid_size": 59.0, "ask": 36.0, "ask_size": 65.0, "iv": 0.6874, "open_interest": 13.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.002, "vega": 0.6894, "theta": -0.0528, "rho": -0.7691, "theo": 32.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.56, "last_trade_time": "2026-10-20T11:36:58", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "HUBS280121C00170000", "bid": 76.4, "bid_size": 75.0, "ask": 81.8, "ask_size": 56.0, "iv": 0.6836, "open_interest": 21.0, "volume": 15.0, "delta": 0.7618, "gamma": 0.002, "vega": 0.6998, "theta": -0.0454, "rho": 0.9314, "theo": 79.3504, "change": 6.9, "open": 79.1, "high": 79.1, "low": 79.1, "tick": "down", "last_trade_price": 79.1, "last_trade_time": "2026-11-09T15:41:43", "percent_change": 9.55679, "prev_day_close": 72.2000007629394}, {"option": "HUBS280121P00170000", "bid": 31.6, "bid_size": 74.0, "ask": 37.3, "ask_size": 108.0, "iv": 0.6863, "open_interest": 47.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0021, "vega": 0.7096, "theta": -0.0541, "rho": -0.8075, "theo": 34.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-10-19T13:26:19", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "HUBS280121C00175000", "bid": 74.0, "bid_size": 54.0, "ask": 80.0, "ask_size": 70.0, "iv": 0.6856, "open_interest": 13.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.002, "vega": 0.7187, "theta": -0.0469, "rho": 0.9308, "theo": 76.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-08-06T10:30:18", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "HUBS280121P00175000", "bid": 33.4, "bid_size": 75.0, "ask": 40.0, "ask_size": 110.0, "iv": 0.6821, "open_interest": 96.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0022, "vega": 0.728, "theta": -0.0553, "rho": -0.8468, "theo": 36.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-29T12:41:48", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "HUBS280121C00180000", "bid": 71.3, "bid_size": 87.0, "ask": 77.6, "ask_size": 78.0, "iv": 0.6804, "open_interest": 28.0, "volume": 15.0, "delta": 0.7375, "gamma": 0.0021, "vega": 0.7366, "theta": -0.0484, "rho": 0.9295, "theo": 74.4953, "change": 6.05, "open": 74.0, "high": 74.0, "low": 74.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-09T15:41:43", "percent_change": 8.9036, "prev_day_close": 67.9500007629394}, {"option": "HUBS280121P00180000", "bid": 36.7, "bid_size": 93.0, "ask": 42.2, "ask_size": 111.0, "iv": 0.6838, "open_interest": 66.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0022, "vega": 0.7459, "theta": -0.0564, "rho": -0.8852, "theo": 39.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-11-06T15:18:51", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "HUBS280121C00185000", "bid": 69.0, "bid_size": 74.0, "ask": 75.0, "ask_size": 71.0, "iv": 0.6759, "open_interest": 13.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0022, "vega": 0.7535, "theta": -0.0498, "rho": 0.9272, "theo": 72.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-10-09T15:14:51", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "HUBS280121P00185000", "bid": 39.5, "bid_size": 70.0, "ask": 45.0, "ask_size": 99.0, "iv": 0.6852, "open_interest": 43.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0023, "vega": 0.7623, "theta": -0.0574, "rho": -0.9243, "theo": 41.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.73, "last_trade_time": "2026-10-12T09:48:11", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "HUBS280121C00190000", "bid": 65.0, "bid_size": 31.0, "ask": 73.0, "ask_size": 22.0, "iv": 0.6636, "open_interest": 26.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0022, "vega": 0.7696, "theta": -0.0511, "rho": 0.9235, "theo": 69.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-05T11:32:31", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "HUBS280121P00190000", "bid": 41.1, "bid_size": 22.0, "ask": 48.0, "ask_size": 48.0, "iv": 0.6791, "open_interest": 77.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0024, "vega": 0.7781, "theta": -0.0583, "rho": -0.9635, "theo": 44.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-10-21T10:10:01", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "HUBS280121C00195000", "bid": 64.1, "bid_size": 87.0, "ask": 71.0, "ask_size": 81.0, "iv": 0.6706, "open_interest": 14.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0023, "vega": 0.7846, "theta": -0.0523, "rho": 0.9188, "theo": 67.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.6, "last_trade_time": "2026-10-20T09:58:48", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "HUBS280121P00195000", "bid": 42.2, "bid_size": 87.0, "ask": 51.0, "ask_size": 102.0, "iv": 0.6692, "open_interest": 43.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0024, "vega": 0.7927, "theta": -0.0592, "rho": -1.0006, "theo": 46.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-10-16T09:58:42", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "HUBS280121C00200000", "bid": 62.1, "bid_size": 97.0, "ask": 69.0, "ask_size": 97.0, "iv": 0.6697, "open_interest": 79.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0023, "vega": 0.7987, "theta": -0.0534, "rho": 0.9137, "theo": 65.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.99, "last_trade_time": "2026-11-06T15:14:24", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "HUBS280121P00200000", "bid": 46.9, "bid_size": 66.0, "ask": 52.9, "ask_size": 93.0, "iv": 0.6743, "open_interest": 191.0, "volume": 1.0, "delta": -0.3249, "gamma": 0.0025, "vega": 0.806, "theta": -0.06, "rho": -1.0384, "theo": 49.578, "change": -3.0, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-11-09T11:12:42", "percent_change": -5.71429, "prev_day_close": 52.5}, {"option": "HUBS280121C00210000", "bid": 58.0, "bid_size": 108.0, "ask": 65.0, "ask_size": 101.0, "iv": 0.6651, "open_interest": 46.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0024, "vega": 0.8238, "theta": -0.0554, "rho": 0.9021, "theo": 61.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.45, "last_trade_time": "2026-11-05T09:50:55", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "HUBS280121P00210000", "bid": 51.4, "bid_size": 49.0, "ask": 59.0, "ask_size": 93.0, "iv": 0.6661, "open_interest": 136.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0026, "vega": 0.8295, "theta": -0.0613, "rho": -1.1113, "theo": 55.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.55, "last_trade_time": "2026-11-05T09:50:55", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "HUBS280121C00220000", "bid": 54.6, "bid_size": 31.0, "ask": 60.9, "ask_size": 22.0, "iv": 0.6616, "open_interest": 33.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0025, "vega": 0.845, "theta": -0.0571, "rho": 0.8868, "theo": 57.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-05T09:54:17", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "HUBS280121P00220000", "bid": 56.0, "bid_size": 27.0, "ask": 63.9, "ask_size": 24.0, "iv": 0.6488, "open_interest": 23.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0027, "vega": 0.8487, "theta": -0.0624, "rho": -1.1813, "theo": 61.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.63, "last_trade_time": "2026-11-05T12:01:23", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "HUBS280121C00230000", "bid": 51.0, "bid_size": 92.0, "ask": 58.0, "ask_size": 97.0, "iv": 0.6614, "open_interest": 37.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0026, "vega": 0.8626, "theta": -0.0584, "rho": 0.8698, "theo": 54.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-11-06T14:05:50", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "HUBS280121P00230000", "bid": 64.7, "bid_size": 25.0, "ask": 70.1, "ask_size": 23.0, "iv": 0.6606, "open_interest": 41.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0028, "vega": 0.8633, "theta": -0.0631, "rho": -1.2479, "theo": 67.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-10-29T09:49:14", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "HUBS280121C00240000", "bid": 47.0, "bid_size": 98.0, "ask": 53.2, "ask_size": 69.0, "iv": 0.6459, "open_interest": 39.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0026, "vega": 0.8766, "theta": -0.0595, "rho": 0.8519, "theo": 50.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-06T14:05:50", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "HUBS280121P00240000", "bid": 68.6, "bid_size": 60.0, "ask": 77.0, "ask_size": 58.0, "iv": 0.646, "open_interest": 28.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0029, "vega": 0.874, "theta": -0.0636, "rho": -1.307, "theo": 73.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-10-19T14:59:10", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "HUBS280121C00250000", "bid": 45.8, "bid_size": 72.0, "ask": 49.9, "ask_size": 80.0, "iv": 0.6527, "open_interest": 180.0, "volume": 7.0, "delta": 0.5687, "gamma": 0.0027, "vega": 0.887, "theta": -0.0603, "rho": 0.8313, "theo": 47.645, "change": 4.1, "open": 46.8, "high": 48.0, "low": 46.8, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-11-09T11:00:52", "percent_change": 9.47977, "prev_day_close": 43.25}, {"option": "HUBS280121P00250000", "bid": 77.6, "bid_size": 58.0, "ask": 84.0, "ask_size": 61.0, "iv": 0.6588, "open_interest": 46.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.003, "vega": 0.8801, "theta": -0.0639, "rho": -1.3665, "theo": 80.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.68, "last_trade_time": "2026-11-06T10:35:04", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "HUBS280121C00260000", "bid": 41.0, "bid_size": 99.0, "ask": 47.2, "ask_size": 90.0, "iv": 0.6406, "open_interest": 16.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0027, "vega": 0.8943, "theta": -0.0609, "rho": 0.8099, "theo": 44.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.07, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "HUBS280121P00260000", "bid": 84.8, "bid_size": 45.0, "ask": 91.0, "ask_size": 48.0, "iv": 0.6589, "open_interest": 49.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.003, "vega": 0.8828, "theta": -0.0639, "rho": -1.4218, "theo": 86.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.9, "last_trade_time": "2026-10-19T15:59:41", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "HUBS280121C00270000", "bid": 38.0, "bid_size": 84.0, "ask": 44.2, "ask_size": 75.0, "iv": 0.6351, "open_interest": 14.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0027, "vega": 0.8987, "theta": -0.0612, "rho": 0.7886, "theo": 41.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-11-06T15:22:58", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "HUBS280121P00270000", "bid": 89.0, "bid_size": 27.0, "ask": 96.9, "ask_size": 22.0, "iv": 0.6338, "open_interest": 89.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0031, "vega": 0.8817, "theta": -0.0637, "rho": -1.4697, "theo": 93.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.25, "last_trade_time": "2026-10-09T13:17:28", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "HUBS280121C00280000", "bid": 37.9, "bid_size": 37.0, "ask": 41.4, "ask_size": 87.0, "iv": 0.6451, "open_interest": 340.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0027, "vega": 0.9002, "theta": -0.0614, "rho": 0.7657, "theo": 39.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.99, "last_trade_time": "2026-11-06T14:05:50", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "HUBS280121P00280000", "bid": 96.6, "bid_size": 37.0, "ask": 105.0, "ask_size": 42.0, "iv": 0.6382, "open_interest": 331.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0031, "vega": 0.8755, "theta": -0.0633, "rho": -1.5047, "theo": 101.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.1, "last_trade_time": "2026-10-19T14:27:51", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "HUBS280121C00290000", "bid": 33.0, "bid_size": 30.0, "ask": 39.6, "ask_size": 23.0, "iv": 0.6322, "open_interest": 12.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0027, "vega": 0.899, "theta": -0.0613, "rho": 0.7422, "theo": 36.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.98, "last_trade_time": "2026-10-30T14:38:34", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "HUBS280121P00290000", "bid": 105.0, "bid_size": 34.0, "ask": 112.0, "ask_size": 26.0, "iv": 0.639, "open_interest": 127.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0032, "vega": 0.8694, "theta": -0.0628, "rho": -1.5484, "theo": 108.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.62, "last_trade_time": "2026-08-17T10:51:17", "percent_change": 0.0, "prev_day_close": 114.299999237061}, {"option": "HUBS280121C00300000", "bid": 32.6, "bid_size": 87.0, "ask": 36.8, "ask_size": 78.0, "iv": 0.6373, "open_interest": 93.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0027, "vega": 0.8958, "theta": -0.0611, "rho": 0.7193, "theo": 34.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.42, "last_trade_time": "2026-11-06T15:14:24", "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "HUBS280121P00300000", "bid": 112.0, "bid_size": 10.0, "ask": 120.0, "ask_size": 9.0, "iv": 0.6357, "open_interest": 9.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0032, "vega": 0.8577, "theta": -0.0621, "rho": -1.5771, "theo": 116.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.9, "last_trade_time": "2026-07-30T15:06:08", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "HUBS280121C00310000", "bid": 28.0, "bid_size": 24.0, "ask": 35.1, "ask_size": 17.0, "iv": 0.6236, "open_interest": 8.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0027, "vega": 0.8906, "theta": -0.0607, "rho": 0.6964, "theo": 32.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-07-13T13:23:02", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "HUBS280121P00310000", "bid": 120.0, "bid_size": 10.0, "ask": 126.8, "ask_size": 6.0, "iv": 0.6292, "open_interest": 32.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0032, "vega": 0.842, "theta": -0.0611, "rho": -1.5869, "theo": 123.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.7, "last_trade_time": "2026-07-29T12:08:04", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "HUBS280121C00320000", "bid": 27.0, "bid_size": 29.0, "ask": 33.2, "ask_size": 18.0, "iv": 0.6275, "open_interest": 8.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0027, "vega": 0.883, "theta": -0.0602, "rho": 0.6726, "theo": 30.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-10-14T11:22:46", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "HUBS280121P00320000", "bid": 127.0, "bid_size": 12.0, "ask": 135.0, "ask_size": 7.0, "iv": 0.623, "open_interest": 16.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0032, "vega": 0.8228, "theta": -0.0602, "rho": -1.5989, "theo": 131.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.93, "last_trade_time": "2026-01-29T11:49:23", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "HUBS280121C00330000", "bid": 26.6, "bid_size": 27.0, "ask": 31.1, "ask_size": 16.0, "iv": 0.6324, "open_interest": 4.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0027, "vega": 0.8739, "theta": -0.0596, "rho": 0.6492, "theo": 28.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-10-14T11:22:46", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "HUBS280121P00330000", "bid": 135.0, "bid_size": 16.0, "ask": 142.8, "ask_size": 6.0, "iv": 0.6186, "open_interest": 2.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0033, "vega": 0.8068, "theta": -0.0593, "rho": -1.6234, "theo": 139.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.5, "last_trade_time": "2026-07-07T10:49:10", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "HUBS280121C00340000", "bid": 22.5, "bid_size": 33.0, "ask": 29.1, "ask_size": 19.0, "iv": 0.6153, "open_interest": 10.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0027, "vega": 0.8637, "theta": -0.0588, "rho": 0.6269, "theo": 27.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.82, "last_trade_time": "2026-09-28T13:00:20", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "HUBS280121P00340000", "bid": 144.3, "bid_size": 9.0, "ask": 151.0, "ask_size": 7.0, "iv": 0.6234, "open_interest": 3.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0033, "vega": 0.7858, "theta": -0.0581, "rho": -1.6376, "theo": 148.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.9, "last_trade_time": "2026-07-02T14:03:07", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "HUBS280121C00350000", "bid": 21.0, "bid_size": 197.0, "ask": 27.0, "ask_size": 68.0, "iv": 0.6114, "open_interest": 321.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0026, "vega": 0.8522, "theta": -0.058, "rho": 0.6048, "theo": 25.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-11-06T09:33:37", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "HUBS280121P00350000", "bid": 152.0, "bid_size": 29.0, "ask": 160.0, "ask_size": 26.0, "iv": 0.6214, "open_interest": 220.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0033, "vega": 0.7596, "theta": -0.0566, "rho": -1.6022, "theo": 156.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.38, "last_trade_time": "2026-09-22T10:45:50", "percent_change": 0.0, "prev_day_close": 163.699996948242}, {"option": "HUBS280121C00360000", "bid": 20.0, "bid_size": 23.0, "ask": 27.8, "ask_size": 39.0, "iv": 0.6266, "open_interest": 12.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0026, "vega": 0.8391, "theta": -0.0571, "rho": 0.5823, "theo": 23.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-09-10T15:50:30", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "HUBS280121P00360000", "bid": 161.0, "bid_size": 11.0, "ask": 169.0, "ask_size": 9.0, "iv": 0.6266, "open_interest": 5.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0033, "vega": 0.727, "theta": -0.0551, "rho": -1.5672, "theo": 165.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.5, "last_trade_time": "2026-07-02T14:04:21", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "HUBS280121C00370000", "bid": 18.2, "bid_size": 40.0, "ask": 24.7, "ask_size": 22.0, "iv": 0.6125, "open_interest": 18.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0026, "vega": 0.825, "theta": -0.0561, "rho": 0.5605, "theo": 22.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T14:54:54", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "HUBS280121P00370000", "bid": 169.0, "bid_size": 13.0, "ask": 178.0, "ask_size": 13.0, "iv": 0.6234, "open_interest": 1.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0033, "vega": 0.7046, "theta": -0.0541, "rho": -1.5735, "theo": 173.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.3, "last_trade_time": "2026-01-15T12:41:50", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "HUBS280121C00380000", "bid": 17.0, "bid_size": 151.0, "ask": 23.0, "ask_size": 87.0, "iv": 0.6093, "open_interest": 122.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0025, "vega": 0.8107, "theta": -0.0551, "rho": 0.5399, "theo": 21.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:14:49", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "HUBS280121P00380000", "bid": 179.0, "bid_size": 7.0, "ask": 186.0, "ask_size": 7.0, "iv": 0.6261, "open_interest": 3.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0033, "vega": 0.6813, "theta": -0.0529, "rho": -1.5735, "theo": 182.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.78, "last_trade_time": "2026-06-08T12:33:37", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "HUBS280121C00390000", "bid": 16.0, "bid_size": 42.0, "ask": 22.3, "ask_size": 27.0, "iv": 0.6128, "open_interest": 23.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0025, "vega": 0.7958, "theta": -0.054, "rho": 0.5199, "theo": 19.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-22T09:46:49", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HUBS280121P00390000", "bid": 187.0, "bid_size": 9.0, "ask": 196.0, "ask_size": 9.0, "iv": 0.6277, "open_interest": 2.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0033, "vega": 0.6499, "theta": -0.0513, "rho": -1.5294, "theo": 191.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-01-15T14:18:32", "percent_change": 0.0, "prev_day_close": 199.449996948242}, {"option": "HUBS280121C00400000", "bid": 15.0, "bid_size": 49.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.6116, "open_interest": 32.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0024, "vega": 0.78, "theta": -0.0529, "rho": 0.4999, "theo": 18.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-30T15:29:13", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "HUBS280121P00400000", "bid": 196.0, "bid_size": 7.0, "ask": 205.0, "ask_size": 8.0, "iv": 0.6277, "open_interest": 24.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0033, "vega": 0.6046, "theta": -0.0493, "rho": -1.4291, "theo": 200.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.3, "last_trade_time": "2026-10-20T14:51:21", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "HUBS280121C00410000", "bid": 16.1, "bid_size": 25.0, "ask": 19.8, "ask_size": 29.0, "iv": 0.6239, "open_interest": 330.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0024, "vega": 0.7634, "theta": -0.0518, "rho": 0.4803, "theo": 17.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.22, "last_trade_time": "2026-10-26T11:07:19", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HUBS280121P00410000", "bid": 205.0, "bid_size": 8.0, "ask": 214.0, "ask_size": 8.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0032, "vega": 0.5622, "theta": -0.0474, "rho": -1.3488, "theo": 209.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.800003051758}, {"option": "HUBS280121C00420000", "bid": 12.8, "bid_size": 32.0, "ask": 19.2, "ask_size": 23.0, "iv": 0.6103, "open_interest": 14.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0023, "vega": 0.7468, "theta": -0.0506, "rho": 0.4616, "theo": 16.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-10-30T15:29:13", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "HUBS280121P00420000", "bid": 215.0, "bid_size": 6.0, "ask": 221.6, "ask_size": 6.0, "iv": 0.6184, "open_interest": 3.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0033, "vega": 0.5366, "theta": -0.0466, "rho": -1.3523, "theo": 218.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.5, "last_trade_time": "2026-08-27T10:14:09", "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "HUBS280121C00430000", "bid": 12.0, "bid_size": 30.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.6127, "open_interest": 3.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0023, "vega": 0.7304, "theta": -0.0495, "rho": 0.444, "theo": 15.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-28T13:48:29", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "HUBS280121P00430000", "bid": 223.0, "bid_size": 8.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.6171, "open_interest": 5.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0033, "vega": 0.5143, "theta": -0.0456, "rho": -1.3488, "theo": 227.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.38, "last_trade_time": "2026-10-12T15:54:37", "percent_change": 0.0, "prev_day_close": 236.099998474121}, {"option": "HUBS280121C00440000", "bid": 11.3, "bid_size": 73.0, "ask": 17.3, "ask_size": 69.0, "iv": 0.6101, "open_interest": 2.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0022, "vega": 0.7139, "theta": -0.0483, "rho": 0.427, "theo": 14.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-05T11:17:46", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HUBS280121P00440000", "bid": 233.0, "bid_size": 24.0, "ask": 242.0, "ask_size": 25.0, "iv": 0.631, "open_interest": 1.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0033, "vega": 0.4828, "theta": -0.0441, "rho": -1.277, "theo": 236.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-01-15T14:36:23", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "HUBS280121C00450000", "bid": 12.0, "bid_size": 91.0, "ask": 16.3, "ask_size": 87.0, "iv": 0.619, "open_interest": 28.0, "volume": 1.0, "delta": 0.237, "gamma": 0.0022, "vega": 0.697, "theta": -0.0471, "rho": 0.4102, "theo": 14.1344, "change": 1.0, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T11:14:47", "percent_change": 7.40741, "prev_day_close": 13.5}, {"option": "HUBS280121P00450000", "bid": 242.0, "bid_size": 20.0, "ask": 249.0, "ask_size": 12.0, "iv": 0.5958, "open_interest": 22.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0032, "vega": 0.4314, "theta": -0.0416, "rho": -1.1037, "theo": 246.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.8, "last_trade_time": "2026-07-29T11:45:44", "percent_change": 0.0, "prev_day_close": 255.300003051758}, {"option": "HUBS280121C00460000", "bid": 12.5, "bid_size": 25.0, "ask": 15.5, "ask_size": 71.0, "iv": 0.6276, "open_interest": 5.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0021, "vega": 0.6797, "theta": -0.046, "rho": 0.3938, "theo": 13.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-06T09:48:52", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HUBS280121P00460000", "bid": 252.0, "bid_size": 23.0, "ask": 260.0, "ask_size": 12.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0032, "vega": 0.3718, "theta": -0.0391, "rho": -0.9145, "theo": 255.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "HUBS280121C00470000", "bid": 9.3, "bid_size": 21.0, "ask": 16.1, "ask_size": 28.0, "iv": 0.6186, "open_interest": 2.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0021, "vega": 0.6627, "theta": -0.0448, "rho": 0.3782, "theo": 12.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T09:40:13", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "HUBS280121P00470000", "bid": 261.3, "bid_size": 7.0, "ask": 269.9, "ask_size": 7.0, "iv": 0.6239, "open_interest": 1.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0032, "vega": 0.3152, "theta": -0.0379, "rho": -0.8671, "theo": 265.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.6, "last_trade_time": "2026-01-15T14:30:17", "percent_change": 0.0, "prev_day_close": 274.399993896484}, {"option": "HUBS280121C00480000", "bid": 8.5, "bid_size": 28.0, "ask": 14.6, "ask_size": 28.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.002, "vega": 0.6461, "theta": -0.0436, "rho": 0.3635, "theo": 11.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "HUBS280121P00480000", "bid": 271.0, "bid_size": 7.0, "ask": 280.0, "ask_size": 14.0, "iv": 0.6328, "open_interest": 3.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0032, "vega": 0.3027, "theta": -0.0374, "rho": -0.8633, "theo": 275.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.38, "last_trade_time": "2026-02-04T12:32:24", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "HUBS280121C00490000", "bid": 7.5, "bid_size": 40.0, "ask": 14.2, "ask_size": 39.0, "iv": 0.6091, "open_interest": 2.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.002, "vega": 0.6299, "theta": -0.0425, "rho": 0.3496, "theo": 11.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-24T09:44:39", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HUBS280121P00490000", "bid": 281.0, "bid_size": 3.0, "ask": 289.0, "ask_size": 7.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0032, "vega": 0.2869, "theta": -0.0367, "rho": -0.8356, "theo": 284.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "HUBS280121C00500000", "bid": 7.6, "bid_size": 34.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.6102, "open_interest": 55.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0019, "vega": 0.6136, "theta": -0.0414, "rho": 0.3359, "theo": 10.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-10-27T12:31:35", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HUBS280121P00500000", "bid": 290.0, "bid_size": 16.0, "ask": 299.0, "ask_size": 17.0, "iv": 0.6218, "open_interest": 10.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0032, "vega": 0.2601, "theta": -0.0355, "rho": -0.7562, "theo": 294.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-10-29T09:59:48", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "HUBS280121C00510000", "bid": 7.1, "bid_size": 18.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.6115, "open_interest": 3.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.0019, "vega": 0.5973, "theta": -0.0403, "rho": 0.3226, "theo": 10.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-31T09:51:02", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HUBS280121P00510000", "bid": 300.0, "bid_size": 14.0, "ask": 309.0, "ask_size": 12.0, "iv": 0.633, "open_interest": 2.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0032, "vega": 0.2083, "theta": -0.0321, "rho": -0.4688, "theo": 304.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.5, "last_trade_time": "2026-03-16T11:32:07", "percent_change": 0.0, "prev_day_close": 313.649993896484}, {"option": "HUBS280121C00520000", "bid": 6.2, "bid_size": 34.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.6018, "open_interest": 9.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0018, "vega": 0.5811, "theta": -0.0392, "rho": 0.3097, "theo": 9.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.24, "last_trade_time": "2026-10-26T15:02:36", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "HUBS280121P00520000", "bid": 310.0, "bid_size": 11.0, "ask": 319.0, "ask_size": 17.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0029, "vega": 0.1284, "theta": -0.0293, "rho": -0.1367, "theo": 313.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "HUBS280121C00530000", "bid": 5.6, "bid_size": 28.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.6093, "open_interest": 6.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0018, "vega": 0.5653, "theta": -0.0381, "rho": 0.2976, "theo": 9.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-08T15:13:13", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HUBS280121P00530000", "bid": 319.5, "bid_size": 4.0, "ask": 329.0, "ask_size": 5.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0273, "rho": 0.0, "theo": 323.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.050003051758}, {"option": "HUBS280121C00540000", "bid": 5.9, "bid_size": 59.0, "ask": 10.8, "ask_size": 64.0, "iv": 0.6091, "open_interest": 75.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0017, "vega": 0.5501, "theta": -0.037, "rho": 0.2861, "theo": 8.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-07-29T11:45:44", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HUBS280121P00540000", "bid": 329.0, "bid_size": 4.0, "ask": 339.0, "ask_size": 4.0, "iv": 0.6391, "open_interest": 1.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0018, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 333.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.0, "last_trade_time": "2026-06-22T15:22:43", "percent_change": 0.0, "prev_day_close": 343.199996948242}, {"option": "HUBS280121C00550000", "bid": 6.5, "bid_size": 53.0, "ask": 10.2, "ask_size": 70.0, "iv": 0.6171, "open_interest": 19.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0017, "vega": 0.5353, "theta": -0.036, "rho": 0.2752, "theo": 8.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-06T13:24:45", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "HUBS280121P00550000", "bid": 339.0, "bid_size": 4.0, "ask": 349.0, "ask_size": 4.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0013, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 343.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "HUBS280121C00560000", "bid": 5.2, "bid_size": 17.0, "ask": 10.1, "ask_size": 33.0, "iv": 0.6113, "open_interest": 4.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0016, "vega": 0.5208, "theta": -0.035, "rho": 0.2647, "theo": 7.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2026-06-03T10:48:51", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HUBS280121P00560000", "bid": 349.0, "bid_size": 4.0, "ask": 359.0, "ask_size": 4.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0008, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 353.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "HUBS280121C00580000", "bid": 4.5, "bid_size": 89.0, "ask": 9.0, "ask_size": 100.0, "iv": 0.6078, "open_interest": 27.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0016, "vega": 0.4921, "theta": -0.0331, "rho": 0.2445, "theo": 7.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T15:02:10", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "HUBS280121P00580000", "bid": 369.0, "bid_size": 4.0, "ask": 379.0, "ask_size": 4.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 373.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.7, "last_trade_time": "2026-08-12T14:25:47", "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "HUBS280121C00600000", "bid": 6.3, "bid_size": 9.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.6354, "open_interest": 76.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0015, "vega": 0.4647, "theta": -0.0312, "rho": 0.2261, "theo": 6.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T09:34:30", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HUBS280121P00600000", "bid": 389.0, "bid_size": 2.0, "ask": 399.0, "ask_size": 4.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 393.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.0, "last_trade_time": "2026-05-11T09:49:02", "percent_change": 0.0, "prev_day_close": 402.699996948242}, {"option": "HUBS281215C00100000", "bid": 128.0, "bid_size": 8.0, "ask": 135.0, "ask_size": 7.0, "iv": 0.7261, "open_interest": 9.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0008, "vega": 0.5047, "theta": -0.0067, "rho": 1.1447, "theo": 131.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-09-22T11:35:59", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "HUBS281215P00100000", "bid": 11.6, "bid_size": 24.0, "ask": 19.1, "ask_size": 53.0, "iv": 0.6963, "open_interest": 12.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0008, "vega": 0.518, "theta": -0.0231, "rho": -0.6431, "theo": 16.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T09:46:35", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "HUBS281215C00105000", "bid": 123.0, "bid_size": 14.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.701, "open_interest": 94.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0008, "vega": 0.5346, "theta": -0.0083, "rho": 1.1732, "theo": 128.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.82, "last_trade_time": "2026-10-15T14:02:57", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "HUBS281215P00105000", "bid": 13.0, "bid_size": 10.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0009, "vega": 0.5494, "theta": -0.0243, "rho": -0.6942, "theo": 18.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "HUBS281215C00110000", "bid": 120.0, "bid_size": 16.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.695, "open_interest": 24.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0009, "vega": 0.5643, "theta": -0.0099, "rho": 1.1992, "theo": 125.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.2, "last_trade_time": "2026-10-26T12:48:40", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "HUBS281215P00110000", "bid": 16.9, "bid_size": 13.0, "ask": 23.0, "ask_size": 24.0, "iv": 0.7116, "open_interest": 1.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0009, "vega": 0.5796, "theta": -0.0254, "rho": -0.749, "theo": 19.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-04T13:01:47", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "HUBS281215C00115000", "bid": 118.0, "bid_size": 13.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.7052, "open_interest": 10.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0009, "vega": 0.5934, "theta": -0.0115, "rho": 1.2233, "theo": 122.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.47, "last_trade_time": "2026-10-16T10:07:36", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "HUBS281215P00115000", "bid": 16.0, "bid_size": 13.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.001, "vega": 0.6093, "theta": -0.0266, "rho": -0.8018, "theo": 21.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "HUBS281215C00120000", "bid": 115.0, "bid_size": 50.0, "ask": 124.0, "ask_size": 26.0, "iv": 0.6971, "open_interest": 39.0, "volume": 0.0, "delta": 0.87, "gamma": 0.001, "vega": 0.6217, "theta": -0.013, "rho": 1.2459, "theo": 119.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.22, "last_trade_time": "2026-11-06T12:14:13", "percent_change": 0.0, "prev_day_close": 111.350002288818}, {"option": "HUBS281215P00120000", "bid": 18.0, "bid_size": 36.0, "ask": 26.3, "ask_size": 61.0, "iv": 0.681, "open_interest": 8.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0011, "vega": 0.6385, "theta": -0.0276, "rho": -0.8574, "theo": 23.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T09:46:35", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "HUBS281215C00125000", "bid": 112.0, "bid_size": 7.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.001, "vega": 0.6495, "theta": -0.0144, "rho": 1.2668, "theo": 117.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "HUBS281215P00125000", "bid": 19.4, "bid_size": 21.0, "ask": 29.0, "ask_size": 26.0, "iv": 0.6803, "open_interest": 1.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0011, "vega": 0.6675, "theta": -0.0287, "rho": -0.9119, "theo": 25.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-06T09:54:12", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "HUBS281215C00130000", "bid": 110.0, "bid_size": 9.0, "ask": 119.0, "ask_size": 6.0, "iv": 0.6945, "open_interest": 2.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0011, "vega": 0.6769, "theta": -0.0159, "rho": 1.2853, "theo": 114.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.1, "last_trade_time": "2026-10-22T13:05:11", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "HUBS281215P00130000", "bid": 21.0, "bid_size": 20.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0012, "vega": 0.6957, "theta": -0.0297, "rho": -0.9686, "theo": 27.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "HUBS281215C00135000", "bid": 107.0, "bid_size": 12.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0011, "vega": 0.7038, "theta": -0.0173, "rho": 1.3017, "theo": 111.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "HUBS281215P00135000", "bid": 23.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0012, "vega": 0.7238, "theta": -0.0307, "rho": -1.0238, "theo": 29.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "HUBS281215C00140000", "bid": 104.0, "bid_size": 9.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0012, "vega": 0.7298, "theta": -0.0186, "rho": 1.3167, "theo": 109.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "HUBS281215P00140000", "bid": 25.1, "bid_size": 15.0, "ask": 35.0, "ask_size": 21.0, "iv": 0.6681, "open_interest": 1.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0013, "vega": 0.7498, "theta": -0.0317, "rho": -1.0805, "theo": 31.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-06T15:25:05", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "HUBS281215C00145000", "bid": 102.0, "bid_size": 9.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0012, "vega": 0.755, "theta": -0.0199, "rho": 1.3308, "theo": 106.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "HUBS281215P00145000", "bid": 27.0, "bid_size": 21.0, "ask": 37.0, "ask_size": 19.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0013, "vega": 0.7757, "theta": -0.0326, "rho": -1.1389, "theo": 33.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "HUBS281215C00150000", "bid": 100.0, "bid_size": 10.0, "ask": 109.0, "ask_size": 8.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0013, "vega": 0.7794, "theta": -0.0212, "rho": 1.3434, "theo": 104.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "HUBS281215P00150000", "bid": 30.0, "bid_size": 17.0, "ask": 39.0, "ask_size": 23.0, "iv": 0.6637, "open_interest": 1.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0014, "vega": 0.8009, "theta": -0.0335, "rho": -1.1952, "theo": 35.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.66, "last_trade_time": "2026-10-19T10:26:00", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "HUBS281215C00155000", "bid": 97.0, "bid_size": 16.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0013, "vega": 0.8033, "theta": -0.0224, "rho": 1.3542, "theo": 102.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8500022888184}, {"option": "HUBS281215P00155000", "bid": 32.0, "bid_size": 18.0, "ask": 41.0, "ask_size": 22.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0015, "vega": 0.8257, "theta": -0.0343, "rho": -1.2517, "theo": 38.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-09-04T12:00:19", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "HUBS281215C00160000", "bid": 95.0, "bid_size": 19.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0014, "vega": 0.8265, "theta": -0.0235, "rho": 1.3632, "theo": 99.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "HUBS281215P00160000", "bid": 34.5, "bid_size": 17.0, "ask": 44.0, "ask_size": 28.0, "iv": 0.6602, "open_interest": 33.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0015, "vega": 0.8488, "theta": -0.0351, "rho": -1.3102, "theo": 40.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-03T10:50:04", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "HUBS281215C00165000", "bid": 93.0, "bid_size": 13.0, "ask": 102.0, "ask_size": 12.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0014, "vega": 0.8489, "theta": -0.0247, "rho": 1.3708, "theo": 97.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "HUBS281215P00165000", "bid": 37.0, "bid_size": 16.0, "ask": 46.0, "ask_size": 21.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0016, "vega": 0.8715, "theta": -0.0359, "rho": -1.3658, "theo": 42.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "HUBS281215C00170000", "bid": 91.0, "bid_size": 19.0, "ask": 100.0, "ask_size": 12.0, "iv": 0.669, "open_interest": 1.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0014, "vega": 0.8705, "theta": -0.0258, "rho": 1.3775, "theo": 95.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-09-29T13:21:31", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "HUBS281215P00170000", "bid": 39.0, "bid_size": 17.0, "ask": 49.0, "ask_size": 17.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0016, "vega": 0.893, "theta": -0.0366, "rho": -1.4222, "theo": 45.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "HUBS281215C00175000", "bid": 89.0, "bid_size": 19.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0015, "vega": 0.8911, "theta": -0.0268, "rho": 1.3836, "theo": 93.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "HUBS281215P00175000", "bid": 42.0, "bid_size": 18.0, "ask": 51.0, "ask_size": 18.0, "iv": 0.6516, "open_interest": 1.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0017, "vega": 0.9134, "theta": -0.0373, "rho": -1.478, "theo": 47.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.54, "last_trade_time": "2026-09-01T11:28:26", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "HUBS281215C00180000", "bid": 87.0, "bid_size": 11.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.6607, "open_interest": 8.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0015, "vega": 0.911, "theta": -0.0278, "rho": 1.3886, "theo": 91.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.85, "last_trade_time": "2026-11-04T10:11:36", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "HUBS281215P00180000", "bid": 45.0, "bid_size": 13.0, "ask": 54.0, "ask_size": 17.0, "iv": 0.654, "open_interest": 6.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0017, "vega": 0.9334, "theta": -0.0379, "rho": -1.5318, "theo": 50.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.94, "last_trade_time": "2026-10-20T10:15:21", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "HUBS281215C00185000", "bid": 85.0, "bid_size": 11.0, "ask": 93.0, "ask_size": 9.0, "iv": 0.6587, "open_interest": 2.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0016, "vega": 0.9302, "theta": -0.0287, "rho": 1.3922, "theo": 89.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-09-18T10:31:24", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "HUBS281215P00185000", "bid": 47.0, "bid_size": 18.0, "ask": 57.0, "ask_size": 16.0, "iv": 0.6504, "open_interest": 1.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0018, "vega": 0.9526, "theta": -0.0386, "rho": -1.5869, "theo": 53.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-08-19T11:57:18", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "HUBS281215C00190000", "bid": 83.0, "bid_size": 21.0, "ask": 92.0, "ask_size": 30.0, "iv": 0.6615, "open_interest": 23.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0016, "vega": 0.9486, "theta": -0.0297, "rho": 1.3943, "theo": 87.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.52, "last_trade_time": "2026-09-28T15:57:45", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "HUBS281215P00190000", "bid": 50.0, "bid_size": 17.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.6464, "open_interest": 1.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0018, "vega": 0.9705, "theta": -0.0391, "rho": -1.6405, "theo": 55.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.58, "last_trade_time": "2026-08-27T12:21:47", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "HUBS281215C00195000", "bid": 81.0, "bid_size": 11.0, "ask": 90.0, "ask_size": 8.0, "iv": 0.6586, "open_interest": 3.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0016, "vega": 0.9663, "theta": -0.0305, "rho": 1.3953, "theo": 85.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.19, "last_trade_time": "2026-11-03T14:26:18", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "HUBS281215P00195000", "bid": 53.0, "bid_size": 15.0, "ask": 61.7, "ask_size": 20.0, "iv": 0.6454, "open_interest": 1.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0019, "vega": 0.9875, "theta": -0.0397, "rho": -1.6955, "theo": 58.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-10-28T13:18:48", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "HUBS281215C00200000", "bid": 79.0, "bid_size": 11.0, "ask": 87.1, "ask_size": 13.0, "iv": 0.6507, "open_interest": 7.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0017, "vega": 0.9832, "theta": -0.0314, "rho": 1.3956, "theo": 83.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-09-29T13:26:45", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "HUBS281215P00200000", "bid": 56.0, "bid_size": 19.0, "ask": 65.0, "ask_size": 15.0, "iv": 0.647, "open_interest": 14.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0019, "vega": 1.0034, "theta": -0.0402, "rho": -1.7426, "theo": 61.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-20T14:18:45", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "HUBS281215C00210000", "bid": 75.0, "bid_size": 27.0, "ask": 84.0, "ask_size": 22.0, "iv": 0.6476, "open_interest": 50.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0017, "vega": 1.0145, "theta": -0.0329, "rho": 1.3949, "theo": 79.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-15T09:51:00", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "HUBS281215P00210000", "bid": 61.0, "bid_size": 18.0, "ask": 71.0, "ask_size": 17.0, "iv": 0.6408, "open_interest": 3.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.002, "vega": 1.0329, "theta": -0.0411, "rho": -1.8497, "theo": 66.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.72, "last_trade_time": "2026-09-01T09:32:28", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "HUBS281215C00220000", "bid": 72.0, "bid_size": 25.0, "ask": 81.0, "ask_size": 25.0, "iv": 0.6484, "open_interest": 10.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0018, "vega": 1.0428, "theta": -0.0343, "rho": 1.3911, "theo": 76.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-10-22T10:47:27", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "HUBS281215P00220000", "bid": 67.0, "bid_size": 8.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0021, "vega": 1.0585, "theta": -0.0419, "rho": -1.9493, "theo": 72.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "HUBS281215C00230000", "bid": 68.9, "bid_size": 20.0, "ask": 78.0, "ask_size": 20.0, "iv": 0.6471, "open_interest": 10.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0018, "vega": 1.0682, "theta": -0.0356, "rho": 1.3831, "theo": 72.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.4, "last_trade_time": "2026-11-03T15:23:07", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "HUBS281215P00230000", "bid": 74.0, "bid_size": 10.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.6377, "open_interest": 1.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0022, "vega": 1.0805, "theta": -0.0426, "rho": -2.0405, "theo": 79.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.29, "last_trade_time": "2026-08-06T11:18:12", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "HUBS281215C00240000", "bid": 65.0, "bid_size": 11.0, "ask": 75.0, "ask_size": 12.0, "iv": 0.6409, "open_interest": 1.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0019, "vega": 1.0908, "theta": -0.0367, "rho": 1.3731, "theo": 69.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-11-05T09:57:00", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "HUBS281215P00240000", "bid": 80.0, "bid_size": 7.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0023, "vega": 1.0988, "theta": -0.0431, "rho": -2.1257, "theo": 85.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "HUBS281215C00250000", "bid": 62.0, "bid_size": 11.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.6377, "open_interest": 4.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0019, "vega": 1.1107, "theta": -0.0377, "rho": 1.3623, "theo": 66.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-09-17T12:04:37", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "HUBS281215P00250000", "bid": 87.0, "bid_size": 12.0, "ask": 96.0, "ask_size": 12.0, "iv": 0.6329, "open_interest": 4.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0023, "vega": 1.1133, "theta": -0.0436, "rho": -2.2107, "theo": 91.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.16, "last_trade_time": "2026-10-12T15:54:37", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "HUBS281215C00260000", "bid": 59.0, "bid_size": 17.0, "ask": 69.0, "ask_size": 16.0, "iv": 0.6335, "open_interest": 5.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.002, "vega": 1.128, "theta": -0.0385, "rho": 1.3492, "theo": 63.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-10-30T11:42:18", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "HUBS281215P00260000", "bid": 93.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0024, "vega": 1.1249, "theta": -0.0439, "rho": -2.2892, "theo": 98.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "HUBS281215C00270000", "bid": 57.0, "bid_size": 9.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.6326, "open_interest": 4.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.002, "vega": 1.1426, "theta": -0.0393, "rho": 1.3332, "theo": 61.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.1, "last_trade_time": "2026-09-10T13:17:52", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "HUBS281215P00270000", "bid": 100.0, "bid_size": 9.0, "ask": 110.0, "ask_size": 9.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0025, "vega": 1.1328, "theta": -0.0441, "rho": -2.3556, "theo": 105.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "HUBS281215C00280000", "bid": 54.0, "bid_size": 17.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.6264, "open_interest": 1.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.002, "vega": 1.155, "theta": -0.0399, "rho": 1.316, "theo": 58.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-05T09:57:00", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "HUBS281215P00280000", "bid": 107.0, "bid_size": 7.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0025, "vega": 1.1382, "theta": -0.0442, "rho": -2.4242, "theo": 112.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "HUBS281215C00290000", "bid": 52.8, "bid_size": 24.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.6314, "open_interest": 3.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0021, "vega": 1.1652, "theta": -0.0405, "rho": 1.2988, "theo": 56.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.82, "last_trade_time": "2026-09-04T13:33:05", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "HUBS281215P00290000", "bid": 115.0, "bid_size": 10.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0026, "vega": 1.1391, "theta": -0.0443, "rho": -2.4724, "theo": 119.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "HUBS281215C00300000", "bid": 49.0, "bid_size": 15.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.62, "open_interest": 6.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0021, "vega": 1.1734, "theta": -0.0409, "rho": 1.2807, "theo": 53.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-12T10:32:06", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "HUBS281215P00300000", "bid": 122.0, "bid_size": 10.0, "ask": 131.0, "ask_size": 10.0, "iv": 0.62, "open_interest": 51.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0027, "vega": 1.1372, "theta": -0.0443, "rho": -2.5288, "theo": 126.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-02T13:44:52", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "HUBS281215C00310000", "bid": 47.0, "bid_size": 13.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.6199, "open_interest": 3.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0021, "vega": 1.1795, "theta": -0.0412, "rho": 1.2608, "theo": 51.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-08-07T15:36:27", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "HUBS281215P00310000", "bid": 130.0, "bid_size": 12.0, "ask": 139.0, "ask_size": 7.0, "iv": 0.6227, "open_interest": 1.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0027, "vega": 1.1324, "theta": -0.0441, "rho": -2.5658, "theo": 134.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.8, "last_trade_time": "2026-08-11T11:11:26", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "HUBS281215C00320000", "bid": 45.0, "bid_size": 21.0, "ask": 54.0, "ask_size": 13.0, "iv": 0.6189, "open_interest": 7.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0021, "vega": 1.1835, "theta": -0.0415, "rho": 1.2394, "theo": 49.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-09-16T14:51:03", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "HUBS281215P00320000", "bid": 137.0, "bid_size": 9.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0028, "vega": 1.1235, "theta": -0.0439, "rho": -2.5979, "theo": 141.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-08-19T10:34:52", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "HUBS281215C00330000", "bid": 43.0, "bid_size": 24.0, "ask": 52.0, "ask_size": 21.0, "iv": 0.6172, "open_interest": 16.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0021, "vega": 1.1859, "theta": -0.0417, "rho": 1.2181, "theo": 47.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-10-12T15:54:37", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "HUBS281215P00330000", "bid": 145.0, "bid_size": 12.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.616, "open_interest": 1.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0028, "vega": 1.1123, "theta": -0.0437, "rho": -2.6353, "theo": 149.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.49, "last_trade_time": "2026-08-31T10:37:52", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "HUBS281215C00340000", "bid": 41.0, "bid_size": 17.0, "ask": 50.0, "ask_size": 17.0, "iv": 0.6147, "open_interest": 1.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0022, "vega": 1.187, "theta": -0.0418, "rho": 1.1973, "theo": 45.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-09-10T15:59:36", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "HUBS281215P00340000", "bid": 153.0, "bid_size": 9.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.6155, "open_interest": 1.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0029, "vega": 1.1005, "theta": -0.0434, "rho": -2.649, "theo": 157.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.4, "last_trade_time": "2026-10-20T13:20:24", "percent_change": 0.0, "prev_day_close": 163.299995422363}, {"option": "HUBS281215C00350000", "bid": 39.0, "bid_size": 18.0, "ask": 48.0, "ask_size": 23.0, "iv": 0.6116, "open_interest": 5.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0022, "vega": 1.1866, "theta": -0.0419, "rho": 1.1761, "theo": 43.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-28T11:52:45", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "HUBS281215P00350000", "bid": 161.0, "bid_size": 9.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0029, "vega": 1.0834, "theta": -0.043, "rho": -2.6604, "theo": 165.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "HUBS281215C00360000", "bid": 37.0, "bid_size": 20.0, "ask": 46.0, "ask_size": 25.0, "iv": 0.6079, "open_interest": 10.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0022, "vega": 1.1846, "theta": -0.0419, "rho": 1.1539, "theo": 41.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-29T14:46:45", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "HUBS281215P00360000", "bid": 169.0, "bid_size": 8.0, "ask": 178.0, "ask_size": 8.0, "iv": 0.6116, "open_interest": 1.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.003, "vega": 1.067, "theta": -0.0427, "rho": -2.6636, "theo": 173.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.45, "last_trade_time": "2026-10-15T14:16:52", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "HUBS281215C00370000", "bid": 36.0, "bid_size": 21.0, "ask": 45.0, "ask_size": 31.0, "iv": 0.612, "open_interest": 53.0, "volume": 0.0, "delta": 0.4593, "gamma": 0.0022, "vega": 1.1811, "theta": -0.0418, "rho": 1.1309, "theo": 40.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.78, "last_trade_time": "2026-09-02T15:34:08", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "HUBS281215P00370000", "bid": 177.0, "bid_size": 8.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.6081, "open_interest": 1.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.003, "vega": 1.044, "theta": -0.0421, "rho": -2.634, "theo": 181.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-08-27T10:14:09", "percent_change": 0.0, "prev_day_close": 188.100006103516}, {"option": "HUBS281215C00380000", "bid": 34.0, "bid_size": 66.0, "ask": 43.0, "ask_size": 34.0, "iv": 0.607, "open_interest": 8.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0022, "vega": 1.1764, "theta": -0.0417, "rho": 1.1079, "theo": 38.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.98, "last_trade_time": "2026-11-06T10:00:37", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "HUBS281215P00380000", "bid": 186.0, "bid_size": 11.0, "ask": 194.0, "ask_size": 8.0, "iv": 0.6084, "open_interest": 33.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0031, "vega": 1.0211, "theta": -0.0417, "rho": -2.6227, "theo": 189.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.7, "last_trade_time": "2026-10-20T14:58:33", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "HUBS290119C00105000", "bid": 124.0, "bid_size": 17.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.6941, "open_interest": 19.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0008, "vega": 0.5461, "theta": -0.0082, "rho": 1.206, "theo": 129.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-10-16T15:57:12", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "HUBS290119P00105000", "bid": 13.1, "bid_size": 38.0, "ask": 22.0, "ask_size": 46.0, "iv": 0.6916, "open_interest": 3.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0009, "vega": 0.5616, "theta": -0.0238, "rho": -0.7329, "theo": 18.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-11-06T12:56:50", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "HUBS290119C00110000", "bid": 122.0, "bid_size": 7.0, "ask": 130.0, "ask_size": 2.0, "iv": 0.6965, "open_interest": 19.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0009, "vega": 0.5759, "theta": -0.0098, "rho": 1.2332, "theo": 126.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.83, "last_trade_time": "2026-10-26T12:46:01", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "HUBS290119P00110000", "bid": 15.0, "bid_size": 19.0, "ask": 24.0, "ask_size": 46.0, "iv": 0.6921, "open_interest": 4.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0009, "vega": 0.5933, "theta": -0.0249, "rho": -0.7876, "theo": 20.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-06T10:21:37", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "HUBS290119C00115000", "bid": 119.0, "bid_size": 8.0, "ask": 128.0, "ask_size": 7.0, "iv": 0.6973, "open_interest": 10.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0009, "vega": 0.605, "theta": -0.0112, "rho": 1.2588, "theo": 123.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.23, "last_trade_time": "2026-10-16T10:07:36", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "HUBS290119P00115000", "bid": 17.0, "bid_size": 23.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.6835, "open_interest": 48.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.001, "vega": 0.623, "theta": -0.0259, "rho": -0.8443, "theo": 22.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-10-06T14:52:11", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "HUBS290119C00120000", "bid": 116.0, "bid_size": 59.0, "ask": 125.0, "ask_size": 21.0, "iv": 0.6889, "open_interest": 28.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.001, "vega": 0.6335, "theta": -0.0127, "rho": 1.2828, "theo": 121.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.27, "last_trade_time": "2026-11-06T12:14:13", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "HUBS290119P00120000", "bid": 18.1, "bid_size": 29.0, "ask": 27.0, "ask_size": 17.0, "iv": 0.6756, "open_interest": 50.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.001, "vega": 0.6521, "theta": -0.027, "rho": -0.9006, "theo": 24.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T15:53:10", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "HUBS290119C00125000", "bid": 113.0, "bid_size": 14.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.6802, "open_interest": 10.0, "volume": 0.0, "delta": 0.864, "gamma": 0.001, "vega": 0.6615, "theta": -0.014, "rho": 1.3049, "theo": 118.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.86, "last_trade_time": "2026-10-15T15:01:05", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "HUBS290119P00125000", "bid": 20.0, "bid_size": 22.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0011, "vega": 0.6818, "theta": -0.028, "rho": -0.9566, "theo": 25.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-10-13T12:28:24", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "HUBS290119C00130000", "bid": 111.0, "bid_size": 15.0, "ask": 120.0, "ask_size": 4.0, "iv": 0.6857, "open_interest": 16.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0011, "vega": 0.6891, "theta": -0.0154, "rho": 1.3246, "theo": 115.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.64, "last_trade_time": "2026-10-15T15:18:02", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "HUBS290119P00130000", "bid": 22.0, "bid_size": 16.0, "ask": 31.0, "ask_size": 25.0, "iv": 0.671, "open_interest": 2.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0012, "vega": 0.7092, "theta": -0.029, "rho": -1.0149, "theo": 27.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.96, "last_trade_time": "2026-09-17T10:51:39", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "HUBS290119C00135000", "bid": 109.0, "bid_size": 9.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0011, "vega": 0.7162, "theta": -0.0167, "rho": 1.3423, "theo": 113.2975, "change": 0.0, "open": 0.0, "high": 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": "HUBS290119P00135000", "bid": 24.0, "bid_size": 16.0, "ask": 33.0, "ask_size": 18.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0012, "vega": 0.7381, "theta": -0.0299, "rho": -1.0717, "theo": 29.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "HUBS290119C00140000", "bid": 106.0, "bid_size": 13.0, "ask": 115.0, "ask_size": 7.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0012, "vega": 0.7425, "theta": -0.018, "rho": 1.3586, "theo": 110.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "HUBS290119P00140000", "bid": 27.0, "bid_size": 14.0, "ask": 35.0, "ask_size": 18.0, "iv": 0.67, "open_interest": 2.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0013, "vega": 0.7642, "theta": -0.0308, "rho": -1.1308, "theo": 32.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-16T10:38:56", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "HUBS290119C00145000", "bid": 104.0, "bid_size": 9.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0012, "vega": 0.7679, "theta": -0.0192, "rho": 1.3738, "theo": 108.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "HUBS290119P00145000", "bid": 28.5, "bid_size": 14.0, "ask": 38.0, "ask_size": 17.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0013, "vega": 0.7902, "theta": -0.0317, "rho": -1.1892, "theo": 34.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "HUBS290119C00150000", "bid": 101.0, "bid_size": 9.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.6706, "open_interest": 1.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0012, "vega": 0.7926, "theta": -0.0204, "rho": 1.3877, "theo": 105.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-11-05T12:04:07", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "HUBS290119P00150000", "bid": 30.5, "bid_size": 23.0, "ask": 40.0, "ask_size": 14.0, "iv": 0.6621, "open_interest": 5.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0014, "vega": 0.8155, "theta": -0.0326, "rho": -1.2465, "theo": 36.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T15:06:12", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "HUBS290119C00155000", "bid": 98.0, "bid_size": 9.0, "ask": 108.0, "ask_size": 8.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0013, "vega": 0.8167, "theta": -0.0216, "rho": 1.3996, "theo": 103.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "HUBS290119P00155000", "bid": 33.0, "bid_size": 18.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0014, "vega": 0.8405, "theta": -0.0334, "rho": -1.3051, "theo": 38.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "HUBS290119C00160000", "bid": 96.5, "bid_size": 12.0, "ask": 105.0, "ask_size": 5.0, "iv": 0.6631, "open_interest": 2.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0013, "vega": 0.8402, "theta": -0.0227, "rho": 1.4096, "theo": 101.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.05, "last_trade_time": "2026-10-08T14:03:26", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "HUBS290119P00160000", "bid": 35.0, "bid_size": 11.0, "ask": 45.0, "ask_size": 13.0, "iv": 0.6587, "open_interest": 3.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0015, "vega": 0.864, "theta": -0.0341, "rho": -1.3642, "theo": 40.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.89, "last_trade_time": "2026-10-30T14:38:34", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "HUBS290119C00165000", "bid": 94.0, "bid_size": 17.0, "ask": 103.0, "ask_size": 17.0, "iv": 0.66, "open_interest": 1.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0014, "vega": 0.863, "theta": -0.0238, "rho": 1.4183, "theo": 99.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.38, "last_trade_time": "2026-10-01T14:05:40", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "HUBS290119P00165000", "bid": 38.0, "bid_size": 14.0, "ask": 47.0, "ask_size": 13.0, "iv": 0.6568, "open_interest": 1.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0015, "vega": 0.8871, "theta": -0.0349, "rho": -1.4218, "theo": 43.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.52, "last_trade_time": "2026-10-01T14:05:40", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "HUBS290119C00170000", "bid": 92.0, "bid_size": 13.0, "ask": 101.0, "ask_size": 15.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0014, "vega": 0.8848, "theta": -0.0248, "rho": 1.426, "theo": 96.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "HUBS290119P00170000", "bid": 40.0, "bid_size": 14.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0016, "vega": 0.9092, "theta": -0.0356, "rho": -1.479, "theo": 45.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "HUBS290119C00175000", "bid": 90.0, "bid_size": 11.0, "ask": 99.0, "ask_size": 9.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0015, "vega": 0.9059, "theta": -0.0258, "rho": 1.433, "theo": 94.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "HUBS290119P00175000", "bid": 43.0, "bid_size": 13.0, "ask": 51.2, "ask_size": 12.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0016, "vega": 0.9298, "theta": -0.0362, "rho": -1.5373, "theo": 48.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "HUBS290119C00180000", "bid": 88.0, "bid_size": 41.0, "ask": 97.0, "ask_size": 20.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0015, "vega": 0.9261, "theta": -0.0267, "rho": 1.439, "theo": 92.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.12, "last_trade_time": "2026-10-20T15:40:45", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "HUBS290119P00180000", "bid": 46.0, "bid_size": 32.0, "ask": 55.0, "ask_size": 42.0, "iv": 0.6543, "open_interest": 2.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0017, "vega": 0.95, "theta": -0.0369, "rho": -1.5922, "theo": 50.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-03T13:56:20", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "HUBS290119C00185000", "bid": 86.0, "bid_size": 50.0, "ask": 95.0, "ask_size": 47.0, "iv": 0.6543, "open_interest": 32.0, "volume": 30.0, "delta": 0.7601, "gamma": 0.0015, "vega": 0.9456, "theta": -0.0276, "rho": 1.4436, "theo": 90.6361, "change": 6.2, "open": 93.46, "high": 93.46, "low": 90.1, "tick": "no_change", "last_trade_price": 90.2, "last_trade_time": "2026-11-09T11:27:49", "percent_change": 7.38095, "prev_day_close": 84.0}, {"option": "HUBS290119P00185000", "bid": 50.4, "bid_size": 40.0, "ask": 54.4, "ask_size": 29.0, "iv": 0.6445, "open_interest": 32.0, "volume": 30.0, "delta": -0.2566, "gamma": 0.0017, "vega": 0.9696, "theta": -0.0375, "rho": -1.6472, "theo": 53.4942, "change": -2.4, "open": 57.0, "high": 57.0, "low": 53.6, "tick": "no_change", "last_trade_price": 53.6, "last_trade_time": "2026-11-09T11:27:49", "percent_change": -4.28571, "prev_day_close": 56.0}, {"option": "HUBS290119C00190000", "bid": 84.0, "bid_size": 46.0, "ask": 93.0, "ask_size": 53.0, "iv": 0.6517, "open_interest": 2.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0016, "vega": 0.9645, "theta": -0.0285, "rho": 1.4466, "theo": 88.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.6, "last_trade_time": "2026-11-04T15:59:17", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "HUBS290119P00190000", "bid": 51.0, "bid_size": 38.0, "ask": 60.0, "ask_size": 41.0, "iv": 0.6466, "open_interest": 2.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0018, "vega": 0.9875, "theta": -0.0381, "rho": -1.7036, "theo": 56.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.72, "last_trade_time": "2026-11-06T12:38:10", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "HUBS290119C00195000", "bid": 82.0, "bid_size": 39.0, "ask": 91.0, "ask_size": 25.0, "iv": 0.6487, "open_interest": 2.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0016, "vega": 0.9826, "theta": -0.0294, "rho": 1.4483, "theo": 86.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.85, "last_trade_time": "2026-10-29T12:21:24", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "HUBS290119P00195000", "bid": 53.0, "bid_size": 40.0, "ask": 63.0, "ask_size": 40.0, "iv": 0.6421, "open_interest": 1.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0018, "vega": 1.0053, "theta": -0.0386, "rho": -1.7579, "theo": 58.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-01T15:38:42", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "HUBS290119C00200000", "bid": 80.0, "bid_size": 40.0, "ask": 89.0, "ask_size": 22.0, "iv": 0.6454, "open_interest": 2.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0016, "vega": 0.9998, "theta": -0.0302, "rho": 1.4493, "theo": 84.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-11-06T10:54:05", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "HUBS290119P00200000", "bid": 56.0, "bid_size": 35.0, "ask": 66.0, "ask_size": 40.0, "iv": 0.6421, "open_interest": 2.0, "volume": 4.0, "delta": -0.287, "gamma": 0.0019, "vega": 1.0216, "theta": -0.0391, "rho": -1.8135, "theo": 61.6553, "change": -4.0, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-09T13:15:24", "percent_change": -6.15385, "prev_day_close": 65.0}, {"option": "HUBS290119C00210000", "bid": 77.0, "bid_size": 36.0, "ask": 86.0, "ask_size": 43.0, "iv": 0.6475, "open_interest": 1.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0017, "vega": 1.032, "theta": -0.0316, "rho": 1.4499, "theo": 81.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.55, "last_trade_time": "2026-11-04T13:54:14", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "HUBS290119P00210000", "bid": 62.0, "bid_size": 27.0, "ask": 72.0, "ask_size": 28.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.002, "vega": 1.0517, "theta": -0.04, "rho": -1.9162, "theo": 67.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "HUBS290119C00220000", "bid": 73.0, "bid_size": 48.0, "ask": 82.0, "ask_size": 27.0, "iv": 0.6385, "open_interest": 6.0, "volume": 1.0, "delta": 0.6984, "gamma": 0.0018, "vega": 1.0612, "theta": -0.033, "rho": 1.4475, "theo": 77.6613, "change": 5.75, "open": 77.65, "high": 77.65, "low": 77.65, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-11-09T15:32:58", "percent_change": 7.99722, "prev_day_close": 71.9000015258789}, {"option": "HUBS290119P00220000", "bid": 68.0, "bid_size": 34.0, "ask": 78.0, "ask_size": 34.0, "iv": 0.6377, "open_interest": 1.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0021, "vega": 1.0779, "theta": -0.0408, "rho": -2.0166, "theo": 73.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "HUBS290119C00230000", "bid": 70.0, "bid_size": 57.0, "ask": 79.0, "ask_size": 53.0, "iv": 0.6378, "open_interest": 2.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0018, "vega": 1.0875, "theta": -0.0342, "rho": 1.4407, "theo": 74.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-11-06T13:28:07", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "HUBS290119P00230000", "bid": 74.0, "bid_size": 24.0, "ask": 84.0, "ask_size": 27.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0022, "vega": 1.1004, "theta": -0.0415, "rho": -2.1104, "theo": 79.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "HUBS290119C00240000", "bid": 67.0, "bid_size": 11.0, "ask": 76.0, "ask_size": 13.0, "iv": 0.6357, "open_interest": 2.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0019, "vega": 1.111, "theta": -0.0353, "rho": 1.4314, "theo": 71.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.92, "last_trade_time": "2026-10-15T14:59:37", "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "HUBS290119P00240000", "bid": 81.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0022, "vega": 1.1196, "theta": -0.0421, "rho": -2.1959, "theo": 85.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "HUBS290119C00250000", "bid": 64.0, "bid_size": 13.0, "ask": 73.0, "ask_size": 9.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0019, "vega": 1.1317, "theta": -0.0362, "rho": 1.4212, "theo": 68.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.03, "last_trade_time": "2026-09-28T14:14:48", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "HUBS290119P00250000", "bid": 87.0, "bid_size": 18.0, "ask": 97.0, "ask_size": 20.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0023, "vega": 1.135, "theta": -0.0426, "rho": -2.2825, "theo": 92.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "HUBS290119C00260000", "bid": 61.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.6282, "open_interest": 1.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.002, "vega": 1.1499, "theta": -0.0371, "rho": 1.409, "theo": 65.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.99, "last_trade_time": "2026-10-27T15:48:11", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "HUBS290119P00260000", "bid": 94.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4097, "gamma": 0.0024, "vega": 1.1465, "theta": -0.043, "rho": -2.3678, "theo": 98.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "HUBS290119C00270000", "bid": 58.0, "bid_size": 50.0, "ask": 67.0, "ask_size": 40.0, "iv": 0.6231, "open_interest": 4.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.002, "vega": 1.1655, "theta": -0.0378, "rho": 1.3937, "theo": 62.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-28T13:43:13", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "HUBS290119P00270000", "bid": 101.0, "bid_size": 10.0, "ask": 110.0, "ask_size": 11.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0025, "vega": 1.1547, "theta": -0.0432, "rho": -2.4316, "theo": 105.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "HUBS290119C00280000", "bid": 55.0, "bid_size": 44.0, "ask": 63.9, "ask_size": 32.0, "iv": 0.6166, "open_interest": 2.0, "volume": 1.0, "delta": 0.5976, "gamma": 0.002, "vega": 1.1786, "theta": -0.0384, "rho": 1.3767, "theo": 59.9089, "change": 4.65, "open": 59.65, "high": 59.65, "low": 59.65, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-11-09T15:32:58", "percent_change": 8.45455, "prev_day_close": 55.0}, {"option": "HUBS290119P00280000", "bid": 108.0, "bid_size": 17.0, "ask": 117.0, "ask_size": 14.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0025, "vega": 1.1605, "theta": -0.0434, "rho": -2.5002, "theo": 112.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "HUBS290119C00290000", "bid": 53.0, "bid_size": 47.0, "ask": 61.0, "ask_size": 21.0, "iv": 0.6143, "open_interest": 1.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.002, "vega": 1.1897, "theta": -0.039, "rho": 1.3595, "theo": 57.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-10-12T15:27:55", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "HUBS290119P00290000", "bid": 115.0, "bid_size": 11.0, "ask": 124.0, "ask_size": 15.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0026, "vega": 1.1616, "theta": -0.0435, "rho": -2.5575, "theo": 119.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "HUBS290119C00300000", "bid": 50.0, "bid_size": 15.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.6109, "open_interest": 3.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0021, "vega": 1.1987, "theta": -0.0394, "rho": 1.3417, "theo": 55.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "HUBS290119P00300000", "bid": 123.0, "bid_size": 11.0, "ask": 130.7, "ask_size": 8.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0027, "vega": 1.1602, "theta": -0.0436, "rho": -2.6022, "theo": 126.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.300003051758}, {"option": "HUBS290119C00310000", "bid": 48.0, "bid_size": 16.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0021, "vega": 1.2057, "theta": -0.0398, "rho": 1.3222, "theo": 52.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-19T13:04:02", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "HUBS290119P00310000", "bid": 130.0, "bid_size": 6.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0027, "vega": 1.1548, "theta": -0.0435, "rho": -2.6448, "theo": 134.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "HUBS290119C00320000", "bid": 46.0, "bid_size": 14.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0021, "vega": 1.2105, "theta": -0.0401, "rho": 1.3009, "theo": 50.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-09-24T14:26:39", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "HUBS290119P00320000", "bid": 138.0, "bid_size": 9.0, "ask": 146.0, "ask_size": 7.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0028, "vega": 1.1456, "theta": -0.0435, "rho": -2.6813, "theo": 141.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "HUBS290119C00330000", "bid": 44.0, "bid_size": 14.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.6041, "open_interest": 2.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0021, "vega": 1.2135, "theta": -0.0403, "rho": 1.2792, "theo": 48.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-09-23T15:36:21", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "HUBS290119P00330000", "bid": 146.0, "bid_size": 9.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0028, "vega": 1.1367, "theta": -0.0433, "rho": -2.7059, "theo": 149.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "HUBS290119C00340000", "bid": 42.0, "bid_size": 20.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0021, "vega": 1.2152, "theta": -0.0404, "rho": 1.258, "theo": 46.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-09-22T13:46:19", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "HUBS290119P00340000", "bid": 154.0, "bid_size": 7.0, "ask": 162.0, "ask_size": 8.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0029, "vega": 1.1244, "theta": -0.043, "rho": -2.7057, "theo": 157.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.800003051758}, {"option": "HUBS290119C00350000", "bid": 40.0, "bid_size": 25.0, "ask": 48.0, "ask_size": 16.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0021, "vega": 1.2156, "theta": -0.0405, "rho": 1.2368, "theo": 44.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.55, "last_trade_time": "2026-09-21T14:33:54", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "HUBS290119P00350000", "bid": 162.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.003, "vega": 1.1065, "theta": -0.0428, "rho": -2.7333, "theo": 165.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "HUBS290119C00360000", "bid": 38.0, "bid_size": 55.0, "ask": 47.0, "ask_size": 45.0, "iv": 0.5994, "open_interest": 3.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0021, "vega": 1.2143, "theta": -0.0405, "rho": 1.2146, "theo": 42.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-10-27T11:44:55", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "HUBS290119P00360000", "bid": 170.0, "bid_size": 13.0, "ask": 178.0, "ask_size": 9.0, "iv": 0.6092, "open_interest": 3.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.003, "vega": 1.0878, "theta": -0.0424, "rho": -2.7376, "theo": 173.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.01, "last_trade_time": "2026-10-16T14:38:49", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "HUBS290119C00370000", "bid": 36.0, "bid_size": 48.0, "ask": 45.0, "ask_size": 48.0, "iv": 0.5952, "open_interest": 1.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0021, "vega": 1.2115, "theta": -0.0405, "rho": 1.1914, "theo": 41.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.09, "last_trade_time": "2026-11-04T15:06:12", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "HUBS290119P00370000", "bid": 178.0, "bid_size": 19.0, "ask": 185.8, "ask_size": 18.0, "iv": 0.605, "open_interest": 0.0, "volume": 4.0, "delta": -0.6242, "gamma": 0.003, "vega": 1.0602, "theta": -0.042, "rho": -2.7086, "theo": 181.5313, "change": -5.8, "open": 183.0, "high": 183.0, "low": 183.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-11-09T10:06:44", "percent_change": -3.07204, "prev_day_close": 188.800003051758}], "symbol": "HUBS", "security_type": "stock", "exchange_id": 3, "current_price": 205.93, "price_change": 5.32, "price_change_percent": 2.6519, "bid": 204.0, "ask": 217.0, "bid_size": 200, "ask_size": 100, "open": 196.52, "high": 208.49, "low": 196.52, "close": 205.93, "prev_day_close": 200.61, "volume": 1271675, "iv30": 64.156, "iv30_change": -3.955, "iv30_change_percent": -5.8067, "seqno": 10407012177, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HUBS"}