Options Chain for HUBSPOT INC COM (HUBS) - $450.00 as of 10/8/2025 4:10:35 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 165.70 | 173.30 | 169.50 | 213.10 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:07 PM EST |
| 300.00 | 155.70 | 163.30 | 159.50 | 164.90 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 310.00 | 145.70 | 153.10 | 149.40 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 320.00 | 135.90 | 143.30 | 139.60 | % | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 330.00 | 125.80 | 133.30 | 129.55 | 120.20 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.54 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 340.00 | 115.80 | 123.20 | 119.50 | 132.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 350.00 | 105.90 | 113.50 | 109.70 | 103.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 360.00 | 95.50 | 103.50 | 99.50 | 121.60 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.21 | 0.99 | 0.00 | -0.10 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 370.00 | 86.20 | 93.70 | 89.95 | % | 0.24 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.17 | 10/8/2025 2:59:07 PM EST | |||
| 380.00 | 76.40 | 83.60 | 80.00 | 78.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | 0.96 | 0.00 | -0.23 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 390.00 | 66.70 | 74.10 | 70.40 | 85.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.90 | 0.95 | 0.00 | -0.30 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 400.00 | 57.20 | 64.70 | 60.95 | 52.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.75 | 0.92 | 0.00 | -0.39 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 410.00 | 47.90 | 55.30 | 51.60 | 48.22 | +14.22 | +41.83% | 0.13 | 1 | 5 | 0.72 | 0.89 | 0.00 | -0.48 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 420.00 | 38.40 | 46.80 | 42.60 | 39.43 | +10.93 | +38.36% | 0.10 | 2 | 12 | 0.56 | 0.84 | 0.01 | -0.58 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 430.00 | 30.00 | 38.50 | 34.25 | 32.79 | +4.79 | +17.11% | 0.08 | 1 | 50 | 0.56 | 0.78 | 0.01 | -0.68 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 440.00 | 24.40 | 30.60 | 27.50 | 24.10 | +2.10 | +9.55% | 0.06 | 120 | 161 | 0.54 | 0.69 | 0.01 | -0.78 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 450.00 | 19.90 | 20.90 | 20.40 | 19.50 | +3.00 | +18.19% | 0.05 | 37 | 54 | 0.55 | 0.59 | 0.01 | -0.84 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 460.00 | 14.40 | 15.60 | 15.00 | 14.20 | +2.08 | +17.17% | 0.03 | 14 | 63 | 0.55 | 0.49 | 0.01 | -0.86 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 470.00 | 10.50 | 11.20 | 10.85 | 10.00 | +1.60 | +19.05% | 0.02 | 15 | 118 | 0.55 | 0.39 | 0.01 | -0.83 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 480.00 | 7.40 | 8.00 | 7.70 | 7.65 | +1.45 | +23.39% | 0.02 | 30 | 149 | 0.55 | 0.30 | 0.01 | -0.76 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 490.00 | 5.30 | 6.20 | 5.75 | 5.39 | +1.87 | +53.13% | 0.01 | 1 | 68 | 0.55 | 0.23 | 0.01 | -0.67 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 500.00 | 3.70 | 4.60 | 4.15 | 3.50 | +0.40 | +12.91% | 0.01 | 2 | 763 | 0.57 | 0.17 | 0.01 | -0.57 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 510.00 | 2.55 | 6.70 | 4.63 | 2.15 | -0.05 | -2.28% | 0.01 | 6 | 148 | 0.58 | 0.13 | 0.00 | -0.47 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 520.00 | 1.20 | 2.55 | 1.88 | 1.65 | -0.35 | -17.50% | 0.00 | 13 | 170 | 0.59 | 0.10 | 0.00 | -0.40 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 530.00 | 0.05 | 2.00 | 1.03 | 1.50 | -0.01 | -0.67% | 0.00 | 1 | 112 | 0.63 | 0.07 | 0.00 | -0.32 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 540.00 | 0.05 | 2.05 | 1.05 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.05 | 0.00 | -0.25 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 550.00 | 0.50 | 3.70 | 2.10 | 1.01 | +0.76 | +304.00% | 0.00 | 3 | 168 | 0.76 | 0.03 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 560.00 | 0.25 | 1.90 | 1.08 | 0.30 | -1.85 | -86.05% | 0.00 | 2 | 42 | 0.70 | 0.03 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 570.00 | 0.50 | 1.70 | 1.10 | 0.52 | -1.20 | -69.77% | 0.00 | 1 | 117 | 0.75 | 0.02 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 580.00 | 0.25 | 1.05 | 0.65 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.77 | 0.02 | 0.00 | -0.10 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 600.00 | 0.05 | 0.95 | 0.50 | 0.25 | -0.05 | -16.67% | 0.00 | 40 | 85 | 0.74 | 0.01 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 620.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.90 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:07 PM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 310.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:07 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:07 PM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/8/2025 2:59:07 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 360.00 | 0.25 | 1.55 | 0.90 | 1.06 | +0.38 | +55.89% | 0.00 | 1 | 11 | 0.81 | -0.01 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 370.00 | 0.25 | 1.50 | 0.88 | 0.50 | -0.75 | -60.00% | 0.00 | 7 | 34 | 0.71 | -0.02 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 380.00 | 0.00 | 1.75 | 0.88 | 0.81 | -1.04 | -56.22% | 0.00 | 3 | 25 | 0.68 | -0.04 | 0.00 | -0.23 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 1.18 | -1.53 | -56.46% | 0.00 | 2 | 1,817 | 0.65 | -0.05 | 0.00 | -0.30 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.50 | -0.70 | -31.82% | 0.00 | 9 | 173 | 0.59 | -0.08 | 0.00 | -0.39 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 410.00 | 0.05 | 3.40 | 1.73 | 2.75 | -3.39 | -55.22% | 0.00 | 2 | 111 | 0.59 | -0.11 | 0.00 | -0.48 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 420.00 | 2.55 | 3.60 | 3.08 | 3.80 | -1.71 | -31.04% | 0.01 | 13 | 355 | 0.59 | -0.16 | 0.01 | -0.58 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 430.00 | 3.90 | 5.20 | 4.55 | 5.50 | -2.70 | -32.93% | 0.01 | 27 | 534 | 0.55 | -0.22 | 0.01 | -0.68 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 440.00 | 7.00 | 7.90 | 7.45 | 9.90 | -1.40 | -12.39% | 0.02 | 13 | 497 | 0.54 | -0.31 | 0.01 | -0.78 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 450.00 | 10.30 | 11.60 | 10.95 | 10.70 | -5.90 | -35.55% | 0.02 | 9 | 236 | 0.53 | -0.41 | 0.01 | -0.84 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 460.00 | 14.70 | 16.30 | 15.50 | 16.47 | -0.13 | -0.79% | 0.03 | 5 | 167 | 0.52 | -0.51 | 0.01 | -0.86 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 470.00 | 20.30 | 22.20 | 21.25 | 37.72 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.55 | -0.61 | 0.01 | -0.83 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 480.00 | 24.20 | 32.80 | 28.50 | 33.71 | -1.99 | -5.58% | 0.06 | 5 | 47 | 0.55 | -0.70 | 0.01 | -0.76 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 490.00 | 31.90 | 40.00 | 35.95 | 41.99 | -6.26 | -12.98% | 0.07 | 4 | 106 | 0.58 | -0.77 | 0.01 | -0.67 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 500.00 | 41.70 | 48.90 | 45.30 | 53.70 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.57 | -0.83 | 0.01 | -0.57 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 510.00 | 49.20 | 57.40 | 53.30 | 37.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | -0.87 | 0.00 | -0.47 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 520.00 | 58.60 | 66.30 | 62.45 | 71.95 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.78 | -0.90 | 0.00 | -0.40 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 530.00 | 68.00 | 75.80 | 71.90 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.86 | -0.93 | 0.00 | -0.32 | 9/19/2025 | 10/8/2025 2:59:07 PM EST |
| 540.00 | 77.80 | 85.40 | 81.60 | 42.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.95 | 0.00 | -0.25 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 550.00 | 87.70 | 95.20 | 91.45 | 83.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.96 | -0.97 | 0.00 | -0.17 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 560.00 | 97.60 | 104.90 | 101.25 | 83.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.01 | -0.97 | 0.00 | -0.17 | 9/5/2025 | 10/8/2025 2:59:07 PM EST |
| 570.00 | 107.50 | 115.00 | 111.25 | % | 0.20 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.12 | 10/8/2025 2:59:07 PM EST | |||
| 580.00 | 117.30 | 124.90 | 121.10 | % | 0.21 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.10 | 10/8/2025 2:59:07 PM EST | |||
| 600.00 | 137.40 | 144.70 | 141.05 | 87.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.09 | 9/26/2025 | 10/8/2025 2:59:07 PM EST |
| 620.00 | 157.70 | 164.80 | 161.25 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 10/8/2025 2:59:07 PM EST |