Options Chain for HUBSPOT INC COM (HUBS) - $240.01 as of 8/24/2026 11:27:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 130.30 | 138.90 | 134.60 | % | 1.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 115.00 | 125.40 | 133.90 | 129.65 | % | 1.13 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 120.00 | 120.40 | 129.00 | 124.70 | % | 1.04 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 125.00 | 115.50 | 124.10 | 119.80 | % | 0.96 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 130.00 | 110.60 | 119.20 | 114.90 | % | 0.88 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 135.00 | 105.70 | 114.10 | 109.90 | % | 0.81 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 140.00 | 101.00 | 109.50 | 105.25 | % | 0.75 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 145.00 | 96.00 | 104.40 | 100.20 | % | 0.69 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 150.00 | 91.50 | 97.70 | 94.60 | % | 0.63 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 155.00 | 86.80 | 92.40 | 89.60 | % | 0.58 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 160.00 | 82.10 | 87.70 | 84.90 | % | 0.53 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.05 | 8/24/2026 4:00:06 PM EST | |||
| 165.00 | 77.50 | 83.30 | 80.40 | % | 0.49 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.07 | 8/24/2026 4:00:06 PM EST | |||
| 170.00 | 72.90 | 78.10 | 75.50 | % | 0.44 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.08 | 8/24/2026 4:00:06 PM EST | |||
| 175.00 | 68.40 | 73.90 | 71.15 | % | 0.41 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.09 | 8/24/2026 4:00:06 PM EST | |||
| 180.00 | 64.00 | 69.50 | 66.75 | % | 0.37 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.10 | 8/24/2026 4:00:06 PM EST | |||
| 185.00 | 59.50 | 65.30 | 62.40 | % | 0.34 | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.12 | 8/24/2026 4:00:06 PM EST | |||
| 190.00 | 55.40 | 61.00 | 58.20 | % | 0.31 | 0 | 0 | 0.68 | 0.86 | 0.00 | -0.13 | 8/24/2026 4:00:06 PM EST | |||
| 195.00 | 51.30 | 57.40 | 54.35 | % | 0.28 | 0 | 0 | 0.68 | 0.84 | 0.00 | -0.15 | 8/24/2026 4:00:06 PM EST | |||
| 200.00 | 47.50 | 53.40 | 50.45 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.68 | 0.81 | 0.00 | -0.16 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 210.00 | 40.20 | 47.40 | 43.80 | 42.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | 0.76 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 220.00 | 34.70 | 39.70 | 37.20 | 34.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.70 | 0.01 | -0.21 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 230.00 | 28.60 | 32.70 | 30.65 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.66 | 0.63 | 0.01 | -0.22 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 240.00 | 24.40 | 27.50 | 25.95 | 25.56 | +0.61 | +2.45% | 0.11 | 1 | 6 | 0.67 | 0.57 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 250.00 | 21.10 | 22.40 | 21.75 | 21.09 | +0.19 | +0.91% | 0.09 | 48 | 23 | 0.67 | 0.50 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 260.00 | 15.00 | 19.00 | 17.00 | % | 0.07 | 0 | 0 | 0.65 | 0.44 | 0.01 | -0.23 | 8/24/2026 4:00:06 PM EST | |||
| 270.00 | 14.10 | 15.50 | 14.80 | 13.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | 0.38 | 0.01 | -0.23 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 280.00 | 11.50 | 12.60 | 12.05 | 12.50 | +1.05 | +9.17% | 0.04 | 1 | 11 | 0.67 | 0.33 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 290.00 | 8.60 | 11.10 | 9.85 | 9.00 | +0.40 | +4.66% | 0.03 | 1 | 1 | 0.67 | 0.28 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 300.00 | 5.00 | 10.00 | 7.50 | 7.37 | -0.42 | -5.40% | 0.03 | 1 | 6 | 0.65 | 0.24 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 310.00 | 5.70 | 9.90 | 7.80 | 6.00 | -0.48 | -7.41% | 0.03 | 10 | 3 | 0.72 | 0.20 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 320.00 | 4.70 | 6.10 | 5.40 | 5.38 | % | 0.02 | 2 | 0 | 0.68 | 0.17 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 330.00 | 2.90 | 5.10 | 4.00 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.00 | -0.14 | 8/24/2026 4:00:06 PM EST | |||
| 340.00 | 1.80 | 4.30 | 3.05 | 3.50 | +0.75 | +27.28% | 0.01 | 1 | 4 | 0.66 | 0.12 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 350.00 | 2.25 | 3.90 | 3.08 | 2.51 | % | 0.01 | 7 | 0 | 0.70 | 0.10 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 360.00 | 1.15 | 2.90 | 2.03 | 2.10 | % | 0.01 | 16 | 0 | 0.66 | 0.08 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 140.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 145.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 150.00 | 0.35 | 1.50 | 0.93 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.02 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 155.00 | 0.55 | 1.80 | 1.18 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.03 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 160.00 | 0.80 | 1.65 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 8/24/2026 4:00:06 PM EST | |||
| 165.00 | 1.20 | 2.30 | 1.75 | 1.78 | % | 0.01 | 1 | 0 | 0.70 | -0.05 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 170.00 | 1.45 | 2.70 | 2.08 | 2.17 | -1.83 | -45.75% | 0.01 | 1 | 1 | 0.68 | -0.06 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 175.00 | 2.00 | 3.30 | 2.65 | 2.71 | -0.56 | -17.13% | 0.02 | 1 | 1 | 0.68 | -0.08 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 180.00 | 2.70 | 4.00 | 3.35 | 3.54 | +0.01 | +0.29% | 0.02 | 1 | 1 | 0.68 | -0.10 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 185.00 | 3.10 | 4.80 | 3.95 | 4.20 | % | 0.02 | 1 | 0 | 0.67 | -0.12 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 190.00 | 4.10 | 7.90 | 6.00 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | -0.14 | 0.00 | -0.13 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 195.00 | 5.00 | 6.10 | 5.55 | 5.55 | -0.65 | -10.49% | 0.03 | 5 | 2 | 0.65 | -0.16 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 200.00 | 6.20 | 7.10 | 6.65 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.65 | -0.19 | 0.00 | -0.16 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 210.00 | 8.70 | 10.00 | 9.35 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | -0.24 | 0.01 | -0.19 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 220.00 | 12.00 | 13.20 | 12.60 | 12.50 | -0.89 | -6.65% | 0.06 | 12 | 27 | 0.64 | -0.30 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 230.00 | 16.00 | 19.60 | 17.80 | 18.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.66 | -0.37 | 0.01 | -0.22 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 240.00 | 21.00 | 24.50 | 22.75 | 22.40 | -3.01 | -11.85% | 0.09 | 30 | 1 | 0.66 | -0.43 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 250.00 | 26.50 | 28.40 | 27.45 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.01 | -0.24 | 8/24/2026 4:00:06 PM EST | |||
| 260.00 | 32.40 | 36.20 | 34.30 | 33.50 | -0.40 | -1.18% | 0.13 | 30 | 1 | 0.66 | -0.56 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 270.00 | 38.50 | 42.20 | 40.35 | % | 0.15 | 0 | 0 | 0.63 | -0.62 | 0.01 | -0.23 | 8/24/2026 4:00:06 PM EST | |||
| 280.00 | 45.80 | 49.50 | 47.65 | % | 0.17 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.22 | 8/24/2026 4:00:06 PM EST | |||
| 290.00 | 53.40 | 57.20 | 55.30 | % | 0.19 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.20 | 8/24/2026 4:00:06 PM EST | |||
| 300.00 | 61.10 | 66.90 | 64.00 | % | 0.21 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.19 | 8/24/2026 4:00:06 PM EST | |||
| 310.00 | 69.90 | 75.60 | 72.75 | % | 0.23 | 0 | 0 | 0.65 | -0.80 | 0.00 | -0.17 | 8/24/2026 4:00:06 PM EST | |||
| 320.00 | 78.50 | 84.00 | 81.25 | % | 0.25 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.15 | 8/24/2026 4:00:06 PM EST | |||
| 330.00 | 87.60 | 93.20 | 90.40 | % | 0.27 | 0 | 0 | 0.62 | -0.86 | 0.00 | -0.14 | 8/24/2026 4:00:06 PM EST | |||
| 340.00 | 96.90 | 102.60 | 99.75 | % | 0.29 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.12 | 8/24/2026 4:00:06 PM EST | |||
| 350.00 | 106.50 | 110.60 | 108.55 | % | 0.31 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.11 | 8/24/2026 4:00:06 PM EST | |||
| 360.00 | 116.20 | 121.30 | 118.75 | % | 0.33 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.09 | 8/24/2026 4:00:06 PM EST |