[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBS":3,"homepage-market-summary":31,"stock-options-HUBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUBS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HUBSPOT, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","HubSpot provides a cloud-based marketing, sales, and customer service software platform referred to as the growth platform. The applications are available ala carte or packaged together. HubSpot's mission is to help companies grow better and has expanded from its initial focus on inbound marketing to embrace marketing, sales, and service more broadly. The company was founded in 2006, completed its initial public offering in 2014, and is headquartered in Cambridge, Massachusetts.","9,016","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},220.61,212.51,221.205,212.12,214.53,6.08,2.83,1070050.817485,30740,218.8863,503,169.63,1552356.2162484142,15.3,3014,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":1046,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},1366,7921,0.81,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",165,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",473,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-12-15",802,"281215",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",837,"290119",[216,236,251,266,283,301,319,336,359,383,407,429,454,480,505,530,555,580,607,636,664,693,719,747,770,796,823,848,868,892,912,933,953,973,993,1013,1030],{"strike":217,"call":218,"put":227,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":223,"theta":223,"vega":223,"rho":226,"in_the_money":40},"HUBS  261016C00110000",106.9,115.1,105.13,0,0.6673,1,0.032834,{"contract_symbol":228,"symbol":228,"bid":223,"ask":229,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"HUBS  261016P00110000",1.75,1.1133,-0.000102,0.000009,-0.000784,0.000154,-0.000007,{"strike":237,"call":238,"put":242,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":239,"symbol":239,"bid":197,"ask":240,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":223,"theta":223,"vega":223,"rho":241,"in_the_money":40},"HUBS  261016C00115000",109.5,0.034326,{"contract_symbol":243,"symbol":243,"bid":223,"ask":244,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"HUBS  261016P00115000",4.9,1.1134,-0.000248,0.000022,-0.001802,0.000353,-0.000017,{"strike":252,"call":253,"put":259,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":257,"implied_volatility":257,"delta":225,"gamma":223,"theta":223,"vega":223,"rho":258,"in_the_money":40},"HUBS  261016C00120000",97,104.5,0.6672,0.03582,{"contract_symbol":260,"symbol":260,"bid":223,"ask":244,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":245,"implied_volatility":245,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"HUBS  261016P00120000",-0.000554,0.000046,-0.003801,0.000744,-0.000038,{"strike":267,"call":268,"put":275,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":223,"theta":272,"vega":273,"rho":274,"in_the_money":40},"HUBS  261016C00125000",92,98.8,-0.000002,0.000001,0.037311,{"contract_symbol":276,"symbol":276,"bid":223,"ask":277,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":245,"implied_volatility":245,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"HUBS  261016P00125000",1.7,-0.001146,0.00009,-0.007426,0.001454,-0.00008,{"strike":284,"call":285,"put":293,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":289,"gamma":223,"theta":290,"vega":291,"rho":292,"in_the_money":40},"HUBS  261016C00130000",87.1,94.6,0.999998,-0.00001,0.000003,0.038804,{"contract_symbol":294,"symbol":294,"bid":223,"ask":295,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":245,"implied_volatility":245,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"HUBS  261016P00130000",1.9,-0.002216,0.000164,-0.013545,0.002653,-0.000155,{"strike":302,"call":303,"put":311,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":307,"gamma":273,"theta":308,"vega":309,"rho":310,"in_the_money":40},"HUBS  261016C00135000",82.1,89.6,0.999992,-0.000042,0.000014,0.040296,{"contract_symbol":312,"symbol":312,"bid":223,"ask":313,"last":168,"change":223,"changePercent":9,"volume":223,"openInterest":225,"open_interest":225,"iv":245,"implied_volatility":245,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"HUBS  261016P00135000",2.1,-0.004032,0.000281,-0.023221,0.004548,-0.000282,{"strike":320,"call":321,"put":329,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":325,"gamma":326,"theta":300,"vega":327,"rho":328,"in_the_money":40},"HUBS  261016C00140000",77.1,84.6,0.999969,0.000005,0.000051,0.041786,{"contract_symbol":330,"symbol":330,"bid":223,"ask":295,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":245,"implied_volatility":245,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"HUBS  261016P00140000",-0.006941,0.000456,-0.037641,0.007372,-0.000487,{"strike":337,"call":338,"put":348,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":40},"HUBS  261016C00145000",72.1,79.6,0.8652,0.998026,0.00019,-0.009475,0.002388,0.043145,{"contract_symbol":349,"symbol":349,"bid":223,"ask":350,"last":351,"change":223,"changePercent":9,"volume":223,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"HUBS  261016P00145000",2,0.1,20,1.0491,-0.008065,0.000552,-0.040482,0.008414,-0.000565,{"strike":360,"call":361,"put":371,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"HUBS  261016C00150000",67.1,74.4,0.9561,0.992197,0.000588,-0.035839,0.008173,0.04423,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":351,"change":375,"changePercent":9,"volume":350,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"HUBS  261016P00150000",0.05,1.8,-0.05,160,0.9847,-0.009321,0.000668,-0.043141,0.009553,-0.000651,{"strike":384,"call":385,"put":396,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":40},"HUBS  261016C00155000",62.2,69,48,0.9649,0.986123,0.000963,-0.059733,0.013499,0.045297,{"contract_symbol":397,"symbol":397,"bid":223,"ask":398,"last":399,"change":223,"changePercent":9,"volume":223,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"HUBS  261016P00155000",2.2,0.19,109,0.9202,-0.010734,0.000808,-0.045601,0.010805,-0.000747,{"strike":376,"call":408,"put":419,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":223,"changePercent":9,"volume":223,"openInterest":350,"open_interest":350,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":40},"HUBS  261016C00160000",57.2,64.3,57.1,0.943,0.979972,0.001349,-0.079906,0.018477,0.046356,{"contract_symbol":420,"symbol":420,"bid":223,"ask":277,"last":421,"change":223,"changePercent":9,"volume":223,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"HUBS  261016P00160000",0.62,7,0.8558,-0.012336,0.000981,-0.047856,0.012193,-0.000856,{"strike":201,"call":430,"put":441,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":223,"changePercent":9,"volume":223,"openInterest":225,"open_interest":225,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":40},"HUBS  261016C00165000",52.2,59.5,36.5,0.9065,0.973367,0.001783,-0.09765,0.023487,0.047388,{"contract_symbol":442,"symbol":442,"bid":223,"ask":443,"last":444,"change":445,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"HUBS  261016P00165000",0.75,0.25,-0.12,22,144,0.8055,-0.015513,0.00127,-0.054885,0.014857,-0.001075,{"strike":455,"call":456,"put":468,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":223,"changePercent":9,"volume":223,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"HUBS  261016C00170000",47.3,54.8,49.42,3,0.8601,0.966224,0.002289,-0.112825,0.028602,0.048382,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":54,"change":472,"changePercent":9,"volume":473,"openInterest":255,"open_interest":255,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HUBS  261016P00170000",0.15,0.4,-0.75,16,0.7991,-0.025204,0.001932,-0.082199,0.022428,-0.001751,{"strike":481,"call":482,"put":493,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":223,"changePercent":9,"volume":223,"openInterest":225,"open_interest":225,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":40},"HUBS  261016C00175000",42.4,49.9,51,0.8131,0.95719,0.002938,-0.12941,0.034703,0.049246,{"contract_symbol":494,"symbol":494,"bid":444,"ask":225,"last":495,"change":496,"changePercent":9,"volume":497,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"HUBS  261016P00175000",0.45,-0.17,23,380,0.8078,-0.041874,0.002905,-0.126286,0.034088,-0.002922,{"strike":506,"call":507,"put":518,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":223,"changePercent":9,"volume":223,"openInterest":461,"open_interest":461,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":40},"HUBS  261016C00180000",37.5,42.6,26,0.7741,0.943858,0.003832,-0.152987,0.043093,0.049811,{"contract_symbol":519,"symbol":519,"bid":495,"ask":520,"last":521,"change":522,"changePercent":9,"volume":473,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"HUBS  261016P00180000",1.45,0.58,-0.56,166,0.7913,-0.059796,0.003939,-0.164324,0.045283,-0.004182,{"strike":531,"call":532,"put":543,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":223,"changePercent":9,"volume":223,"openInterest":225,"open_interest":225,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"HUBS  261016C00185000",32.8,40.3,30,0.7262,0.928657,0.004922,-0.172948,0.051929,0.050248,{"contract_symbol":544,"symbol":544,"bid":471,"ask":545,"last":107,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"HUBS  261016P00185000",1.3,-0.62,293,342,0.7567,-0.07899,0.005105,-0.194769,0.056121,-0.005526,{"strike":556,"call":557,"put":569,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":223,"changePercent":9,"volume":223,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"HUBS  261016C00190000",28.1,35.6,24.37,8,0.6714,0.910791,0.006304,-0.189349,0.06149,0.050509,{"contract_symbol":570,"symbol":570,"bid":225,"ask":571,"last":572,"change":88,"changePercent":9,"volume":536,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"HUBS  261016P00190000",2.05,1.35,274,0.7096,-0.100324,0.006504,-0.218202,0.067048,-0.00701,{"strike":581,"call":582,"put":594,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":223,"changePercent":9,"volume":223,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"HUBS  261016C00195000",25.4,31.4,22.8,45,0.6078,0.890199,0.008106,-0.199524,0.071576,0.050592,{"contract_symbol":595,"symbol":595,"bid":351,"ask":596,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"HUBS  261016P00195000",2.3,1.74,-1.22,6,237,0.6651,-0.128947,0.008299,-0.24455,0.080176,-0.009004,{"strike":608,"call":609,"put":622,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":497,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":40},"HUBS  261016C00200000",21.2,27.2,7.23,582,709,0.5385,0.864484,0.010606,-0.204918,0.08297,0.050337,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"HUBS  261016P00200000",2.25,2.55,2.35,-1.95,28,431,0.6504,-0.17645,0.010453,-0.29462,0.098765,-0.012362,{"strike":637,"call":638,"put":650,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":350,"changePercent":9,"volume":461,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":40},"HUBS  261016C00210000",13.2,16.5,14.1,119,0.5091,0.727208,0.017129,-0.295742,0.126672,0.043704,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":656,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"HUBS  261016P00210000",4.5,6.1,5.16,-2.88,96,752,0.6674,-0.313802,0.013942,-0.413773,0.135176,-0.022301,{"strike":665,"call":666,"put":680,"callItm":40,"putItm":14,"isAtm":40},220,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":40},"HUBS  261016C00220000",8.7,11.4,10.05,2.19,47,268,0.6276,0.531783,0.016624,-0.436306,0.151572,0.032083,{"contract_symbol":681,"symbol":681,"bid":668,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"HUBS  261016P00220000",11.8,9.85,-1.9,44,1248,0.7117,-0.466528,0.014654,-0.494583,0.151521,-0.033855,{"strike":694,"call":695,"put":708,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":137,"changePercent":9,"volume":700,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"HUBS  261016C00230000",5.4,6.6,5.91,15,343,0.6339,0.372276,0.015658,-0.419206,0.144195,0.022769,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":223,"changePercent":9,"volume":223,"openInterest":673,"open_interest":673,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":40},"HUBS  261016P00230000",14,18,22.9,0.7065,-0.610433,0.014243,-0.473703,0.146191,-0.04506,{"strike":720,"call":721,"put":735,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":727,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"HUBS  261016C00240000",2.9,3.8,3.28,0.71,19,193,0.6405,0.240097,0.012738,-0.348121,0.118514,0.014834,{"contract_symbol":736,"symbol":736,"bid":352,"ask":737,"last":738,"change":739,"changePercent":9,"volume":225,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":40},"HUBS  261016P00240000",26.4,24.55,-5,71,0.7115,-0.733644,0.01211,-0.408421,0.125165,-0.055333,{"strike":748,"call":749,"put":759,"callItm":14,"putItm":40,"isAtm":14},250,{"contract_symbol":750,"symbol":750,"bid":351,"ask":751,"last":277,"change":444,"changePercent":9,"volume":486,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"HUBS  261016C00250000",1.95,242,0.6546,0.147036,0.009221,-0.263272,0.087689,0.009145,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":223,"changePercent":9,"volume":223,"openInterest":447,"open_interest":447,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":40},"HUBS  261016P00250000",27.8,34.8,51.5,0.7248,-0.82539,0.009318,-0.32614,0.098111,-0.063857,{"strike":771,"call":772,"put":783,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":773,"symbol":773,"bid":495,"ask":571,"last":774,"change":775,"changePercent":9,"volume":711,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"HUBS  261016C00260000",0.95,0.3,219,0.6241,0.070813,0.005695,-0.147781,0.051632,0.004449,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":788,"changePercent":9,"volume":789,"openInterest":740,"open_interest":740,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":40},"HUBS  261016P00260000",38,43.9,41,-20.2,34,0.7908,-0.871622,0.006957,-0.289904,0.079931,-0.069698,{"strike":797,"call":798,"put":811,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":799,"symbol":799,"bid":471,"ask":800,"last":801,"change":802,"changePercent":9,"volume":803,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"HUBS  261016C00270000",0.6,0.5,0.12,5,111,0.6585,0.042825,0.003629,-0.104839,0.034713,0.002694,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":223,"changePercent":9,"volume":223,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":40},"HUBS  261016P00270000",46.6,53.5,59.9,29,0.8612,-0.900322,0.005334,-0.263577,0.066733,-0.074464,{"strike":824,"call":825,"put":836,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":826,"symbol":826,"bid":351,"ask":800,"last":827,"change":828,"changePercent":9,"volume":225,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"HUBS  261016C00280000",0.32,-0.27,188,0.712,0.030298,0.002528,-0.085385,0.026148,0.001904,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":223,"changePercent":9,"volume":223,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":40},"HUBS  261016P00280000",56.5,63.3,51.2,4,0.9402,-0.917178,0.004258,-0.250808,0.058165,-0.078504,{"strike":849,"call":850,"put":859,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":851,"symbol":851,"bid":223,"ask":471,"last":470,"change":223,"changePercent":9,"volume":223,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"HUBS  261016C00290000",107,0.7423,0.0193,0.00166,-0.060951,0.017905,0.001214,{"contract_symbol":860,"symbol":860,"bid":363,"ask":861,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":40},"HUBS  261016P00290000",73.2,1.0166,-0.92912,0.003499,-0.240899,0.05167,-0.082236,{"strike":869,"call":870,"put":882,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":871,"symbol":871,"bid":373,"ask":470,"last":872,"change":873,"changePercent":9,"volume":874,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"HUBS  261016C00300000",0.07,-0.06,12,212,0.7502,0.010529,0.000975,-0.036556,0.010625,0.000664,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":40},"HUBS  261016P00300000",75,83.4,1.0849,-0.938985,0.002919,-0.228885,0.046003,-0.085832,{"strike":893,"call":894,"put":902,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":895,"symbol":895,"bid":223,"ask":295,"last":373,"change":223,"changePercent":9,"volume":223,"openInterest":700,"open_interest":700,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"HUBS  261016C00310000",0.7887,0.007584,0.000696,-0.028831,0.007971,0.000478,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":40},"HUBS  261016P00310000",86.6,93.2,1.1411,-0.948127,0.002442,-0.211829,0.040477,-0.08938,{"strike":913,"call":914,"put":924,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":915,"symbol":915,"bid":223,"ask":916,"last":917,"change":723,"changePercent":9,"volume":225,"openInterest":628,"open_interest":628,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"HUBS  261016C00320000",2.8,2.95,0.8353,0.006123,0.000544,-0.025276,0.006598,0.000385,{"contract_symbol":925,"symbol":925,"bid":255,"ask":926,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":40},"HUBS  261016P00320000",103.2,1.1872,-0.956441,0.002041,-0.19161,0.035192,-0.092872,{"strike":934,"call":935,"put":944,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":936,"symbol":936,"bid":223,"ask":916,"last":751,"change":937,"changePercent":9,"volume":225,"openInterest":938,"open_interest":938,"iv":918,"implied_volatility":918,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"HUBS  261016C00330000",1.87,9,0.003282,0.000312,-0.014483,0.003781,0.000207,{"contract_symbol":945,"symbol":945,"bid":220,"ask":946,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":40},"HUBS  261016P00330000",113.2,1.1852,-0.968858,0.001554,-0.145392,0.026749,-0.096606,{"strike":954,"call":955,"put":964,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":956,"symbol":956,"bid":223,"ask":295,"last":957,"change":223,"changePercent":9,"volume":223,"openInterest":958,"open_interest":958,"iv":918,"implied_volatility":918,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"HUBS  261016C00340000",0.06,35,0.001722,0.000174,-0.008079,0.002109,0.000109,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":927,"implied_volatility":927,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":40},"HUBS  261016P00340000",116.2,123.2,-0.977592,0.001178,-0.11062,0.020317,-0.100116,{"strike":974,"call":975,"put":984,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":976,"symbol":976,"bid":223,"ask":295,"last":977,"change":223,"changePercent":9,"volume":223,"openInterest":978,"open_interest":978,"iv":918,"implied_volatility":918,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"HUBS  261016C00350000",0.08,10,0.000886,0.000095,-0.0044,0.001149,0.000056,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":804,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":927,"implied_volatility":927,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":40},"HUBS  261016P00350000",126.4,133.2,-0.984131,0.000878,-0.08248,0.015149,-0.103498,{"strike":994,"call":995,"put":1004,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":996,"symbol":996,"bid":223,"ask":373,"last":997,"change":223,"changePercent":9,"volume":223,"openInterest":998,"open_interest":998,"iv":918,"implied_volatility":918,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"HUBS  261016C00360000",0.03,90,0.000448,0.00005,-0.002345,0.000612,0.000028,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":927,"implied_volatility":927,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":40},"HUBS  261016P00360000",135.6,143.2,-0.988845,0.000648,-0.060833,0.011173,-0.10677,{"strike":1014,"call":1015,"put":1021,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":1016,"symbol":1016,"bid":223,"ask":244,"last":373,"change":223,"changePercent":9,"volume":223,"openInterest":350,"open_interest":350,"iv":918,"implied_volatility":918,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":309,"in_the_money":14},"HUBS  261016C00370000",0.000223,0.000026,-0.001226,0.00032,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":927,"implied_volatility":927,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":40},"HUBS  261016P00370000",145.6,153.2,-0.992211,0.000473,-0.044432,0.008161,-0.109961,{"strike":498,"call":1031,"put":1037,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1032,"symbol":1032,"bid":223,"ask":244,"last":1033,"change":223,"changePercent":9,"volume":223,"openInterest":350,"open_interest":350,"iv":918,"implied_volatility":918,"delta":1034,"gamma":309,"theta":1035,"vega":297,"rho":1036,"in_the_money":14},"HUBS  261016C00380000",1.2,0.00011,-0.00063,0.000007,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":927,"implied_volatility":927,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":40},"HUBS  261016P00380000",155.6,163.2,-0.994593,0.000343,-0.03217,0.005909,-0.113092,"2026-10-05T23:21:30.055688+00:00"]