Options Chain for HUBSPOT INC COM (HUBS) - $368.33 as of 11/19/2025 3:30:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 47.80 | 54.70 | 51.25 | 161.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.05 | 0.96 | 0.00 | -0.53 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 320.00 | 37.80 | 44.80 | 41.30 | 75.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.76 | 0.95 | 0.00 | -0.62 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 330.00 | 28.10 | 35.10 | 31.60 | 146.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.50 | 0.88 | 0.01 | -1.47 | 10/21/2025 | 11/19/2025 4:00:02 PM EST |
| 340.00 | 19.60 | 26.00 | 22.80 | % | 0.07 | 0 | 0 | 1.29 | 0.79 | 0.01 | -2.04 | 11/19/2025 4:00:02 PM EST | |||
| 350.00 | 11.30 | 16.20 | 13.75 | 15.90 | -23.10 | -59.24% | 0.04 | 2 | 3 | 0.61 | 0.73 | 0.02 | -1.66 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 360.00 | 4.80 | 10.30 | 7.55 | 8.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.54 | 0.03 | -1.49 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 370.00 | 1.75 | 4.90 | 3.33 | 4.00 | -2.60 | -39.40% | 0.01 | 39 | 14 | 0.62 | 0.30 | 0.02 | -1.33 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 380.00 | 0.95 | 2.30 | 1.63 | 1.80 | -2.20 | -55.00% | 0.00 | 17 | 61 | 0.68 | 0.18 | 0.01 | -1.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 1.20 | 0.60 | 1.29 | -0.80 | -38.28% | 0.00 | 2 | 59 | 0.85 | 0.10 | 0.01 | -0.82 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 1.95 | 0.98 | 0.45 | -0.65 | -59.10% | 0.00 | 15 | 90 | 0.84 | 0.06 | 0.00 | -0.59 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 410.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.60 | -92.31% | 0.00 | 101 | 295 | 0.74 | 0.04 | 0.00 | -0.44 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 420.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.20 | -80.00% | 0.00 | 288 | 98 | 0.95 | 0.02 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 79 | 77 | 0.95 | 0.01 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.14 | -0.21 | -60.00% | 0.01 | 10 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.25 | -71.43% | 0.00 | 62 | 319 | 1.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.35 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 2.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 3.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 429 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 112 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.48 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.96 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 32 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.36 | -0.04 | 0.00 | -0.53 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.58 | -0.05 | 0.00 | -0.62 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 330.00 | 0.10 | 4.40 | 2.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.04 | -0.12 | 0.01 | -1.47 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 340.00 | 0.75 | 1.75 | 1.25 | 1.40 | +0.26 | +22.81% | 0.00 | 1 | 110 | 0.73 | -0.21 | 0.01 | -2.04 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 350.00 | 2.45 | 5.70 | 4.08 | 2.70 | 0.00 | 0.00% | 0.01 | 28 | 266 | 0.81 | -0.27 | 0.02 | -1.66 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 360.00 | 2.15 | 7.00 | 4.58 | 7.00 | +2.40 | +52.18% | 0.01 | 12 | 638 | 0.49 | -0.46 | 0.03 | -1.49 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 370.00 | 10.00 | 16.40 | 13.20 | 15.38 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.72 | -0.70 | 0.02 | -1.33 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 380.00 | 17.30 | 22.80 | 20.05 | 20.30 | +2.30 | +12.78% | 0.05 | 6 | 367 | 0.94 | -0.82 | 0.01 | -1.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 390.00 | 26.80 | 32.90 | 29.85 | 26.65 | -0.98 | -3.55% | 0.08 | 2 | 113 | 1.21 | -0.90 | 0.01 | -0.82 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 400.00 | 36.20 | 42.10 | 39.15 | 39.61 | +2.79 | +7.58% | 0.10 | 2 | 483 | 1.29 | -0.94 | 0.00 | -0.59 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 410.00 | 45.70 | 52.50 | 49.10 | 40.00 | -9.00 | -18.37% | 0.12 | 1 | 61 | 1.57 | -0.96 | 0.00 | -0.44 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 420.00 | 55.50 | 60.70 | 58.10 | 54.70 | -2.63 | -4.59% | 0.14 | 2 | 455 | 1.37 | -0.98 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 430.00 | 66.50 | 71.80 | 69.15 | 68.80 | +7.74 | +12.68% | 0.16 | 2 | 490 | 1.79 | -0.99 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 440.00 | 75.10 | 82.40 | 78.75 | 78.00 | +6.00 | +8.34% | 0.18 | 1 | 119 | 2.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 450.00 | 86.50 | 91.70 | 89.10 | 82.58 | 0.00 | 0.00% | 0.20 | 0 | 712 | 2.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 460.00 | 96.60 | 100.60 | 98.60 | 86.55 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.93 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 470.00 | 105.00 | 112.20 | 108.60 | 109.26 | +6.16 | +5.98% | 0.23 | 1 | 233 | 2.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 480.00 | 116.10 | 121.80 | 118.95 | 90.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 490.00 | 125.60 | 131.90 | 128.75 | 102.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 500.00 | 135.00 | 142.10 | 138.55 | 114.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 510.00 | 145.60 | 152.50 | 149.05 | 118.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 520.00 | 155.00 | 162.20 | 158.60 | 127.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 530.00 | 165.10 | 171.90 | 168.50 | 131.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 540.00 | 175.60 | 182.20 | 178.90 | 148.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 550.00 | 185.20 | 192.50 | 188.85 | 151.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 560.00 | 195.60 | 202.50 | 199.05 | % | 0.36 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 570.00 | 205.20 | 212.50 | 208.85 | % | 0.37 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 580.00 | 215.60 | 222.50 | 219.05 | % | 0.38 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 590.00 | 225.10 | 232.50 | 228.80 | % | 0.39 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 600.00 | 235.20 | 242.20 | 238.70 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 610.00 | 245.60 | 252.50 | 249.05 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 620.00 | 255.00 | 262.50 | 258.75 | 228.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 630.00 | 265.00 | 272.00 | 268.50 | % | 0.43 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 640.00 | 275.60 | 282.50 | 279.05 | % | 0.44 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 660.00 | 295.60 | 302.50 | 299.05 | % | 0.45 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 680.00 | 315.60 | 322.50 | 319.05 | % | 0.47 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |