Options Chain for HUBSPOT INC COM (HUBS) - $445.99 as of 10/3/2025 4:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 108.30 | 114.60 | 111.45 | % | 0.32 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.24 | 10/3/2025 3:59:59 PM EST | |||
| 360.00 | 99.70 | 106.20 | 102.95 | % | 0.29 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.27 | 10/3/2025 3:59:59 PM EST | |||
| 370.00 | 91.30 | 97.70 | 94.50 | % | 0.26 | 0 | 0 | 0.62 | 0.85 | 0.00 | -0.29 | 10/3/2025 3:59:59 PM EST | |||
| 380.00 | 83.00 | 89.40 | 86.20 | 86.49 | +9.09 | +11.75% | 0.23 | 2 | 2 | 0.60 | 0.83 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 390.00 | 75.50 | 81.90 | 78.70 | % | 0.20 | 0 | 0 | 0.60 | 0.80 | 0.00 | -0.33 | 10/3/2025 3:59:59 PM EST | |||
| 400.00 | 68.00 | 73.40 | 70.70 | 70.00 | % | 0.18 | 2 | 0 | 0.58 | 0.76 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 410.00 | 60.30 | 66.30 | 63.30 | 78.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.73 | 0.00 | -0.37 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 420.00 | 54.00 | 61.10 | 57.55 | 52.20 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.58 | 0.69 | 0.00 | -0.38 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 430.00 | 48.00 | 53.90 | 50.95 | 44.80 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.57 | 0.65 | 0.00 | -0.40 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 440.00 | 43.00 | 48.10 | 45.55 | 48.95 | +7.37 | +17.73% | 0.10 | 1 | 38 | 0.57 | 0.61 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 450.00 | 37.60 | 43.00 | 40.30 | 43.18 | +6.18 | +16.71% | 0.09 | 37 | 29 | 0.57 | 0.57 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 460.00 | 32.80 | 38.50 | 35.65 | 38.45 | +7.65 | +24.84% | 0.08 | 8 | 21 | 0.57 | 0.52 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 470.00 | 28.70 | 34.50 | 31.60 | 31.00 | +6.60 | +27.05% | 0.07 | 31 | 22 | 0.57 | 0.48 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 480.00 | 24.50 | 27.80 | 26.15 | 27.80 | +1.40 | +5.31% | 0.05 | 2 | 27 | 0.54 | 0.44 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 490.00 | 21.80 | 27.10 | 24.45 | 24.26 | +5.26 | +27.69% | 0.05 | 2 | 18 | 0.57 | 0.40 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 500.00 | 19.00 | 24.00 | 21.50 | 21.50 | +5.19 | +31.83% | 0.04 | 29 | 123 | 0.57 | 0.36 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 510.00 | 15.90 | 20.80 | 18.35 | 18.30 | +3.74 | +25.69% | 0.04 | 1 | 106 | 0.56 | 0.32 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 520.00 | 12.80 | 15.90 | 14.35 | 14.40 | +1.38 | +10.60% | 0.03 | 5 | 23 | 0.54 | 0.29 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 530.00 | 11.10 | 17.30 | 14.20 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.57 | 0.25 | 0.00 | -0.31 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 540.00 | 10.10 | 12.00 | 11.05 | 11.92 | +4.72 | +65.56% | 0.02 | 4 | 25 | 0.55 | 0.23 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 550.00 | 8.20 | 10.60 | 9.40 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.55 | 0.20 | 0.00 | -0.28 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 560.00 | 5.30 | 11.20 | 8.25 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | 0.18 | 0.00 | -0.26 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 570.00 | 4.10 | 11.90 | 8.00 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.16 | 0.00 | -0.24 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 580.00 | 5.50 | 8.40 | 6.95 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.14 | 0.00 | -0.22 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 590.00 | 3.90 | 7.80 | 5.85 | 5.60 | % | 0.01 | 1 | 0 | 0.57 | 0.12 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 600.00 | 3.20 | 7.10 | 5.15 | 4.99 | +0.59 | +13.41% | 0.01 | 1 | 75 | 0.57 | 0.11 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 610.00 | 2.55 | 4.80 | 3.68 | 12.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.10 | 0.00 | -0.18 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 620.00 | 1.35 | 6.80 | 4.08 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.00 | -0.16 | 10/3/2025 3:59:59 PM EST | |||
| 630.00 | 2.25 | 5.00 | 3.63 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.07 | 0.00 | -0.14 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 640.00 | 0.65 | 5.80 | 3.23 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.07 | 0.00 | -0.13 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 660.00 | 0.00 | 4.00 | 2.00 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.05 | 0.00 | -0.10 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 680.00 | 0.05 | 6.00 | 3.03 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.04 | 0.00 | -0.09 | 9/29/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 4.20 | 8.00 | 6.10 | 5.60 | -1.07 | -16.05% | 0.02 | 4 | 25 | 0.63 | -0.10 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 360.00 | 5.20 | 9.60 | 7.40 | 7.13 | -1.22 | -14.62% | 0.02 | 1 | 28 | 0.63 | -0.12 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 370.00 | 6.70 | 11.20 | 8.95 | 9.87 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.62 | -0.15 | 0.00 | -0.29 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 380.00 | 8.20 | 11.40 | 9.80 | 10.00 | -1.70 | -14.53% | 0.03 | 2 | 297 | 0.58 | -0.17 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 390.00 | 10.40 | 13.60 | 12.00 | 12.90 | -1.28 | -9.03% | 0.03 | 2 | 14 | 0.58 | -0.20 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 400.00 | 13.10 | 18.10 | 15.60 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 466 | 0.58 | -0.24 | 0.00 | -0.35 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 410.00 | 16.00 | 19.20 | 17.60 | 17.30 | -3.60 | -17.23% | 0.04 | 1 | 5 | 0.57 | -0.27 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 420.00 | 19.80 | 22.80 | 21.30 | 21.30 | -3.02 | -12.42% | 0.05 | 5 | 88 | 0.57 | -0.31 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 430.00 | 22.30 | 26.90 | 24.60 | 23.72 | -8.28 | -25.88% | 0.06 | 2 | 441 | 0.56 | -0.35 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 440.00 | 27.40 | 32.90 | 30.15 | 30.20 | -4.60 | -13.22% | 0.07 | 1 | 46 | 0.58 | -0.39 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 450.00 | 31.30 | 38.30 | 34.80 | 34.39 | -2.95 | -7.90% | 0.08 | 6 | 609 | 0.57 | -0.43 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 460.00 | 36.20 | 43.60 | 39.90 | 40.10 | -8.94 | -18.23% | 0.09 | 3 | 22 | 0.57 | -0.48 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 470.00 | 41.80 | 48.90 | 45.35 | 57.50 | 0.00 | 0.00% | 0.10 | 0 | 187 | 0.56 | -0.52 | 0.00 | -0.40 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 480.00 | 47.00 | 55.00 | 51.00 | 66.60 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.55 | -0.56 | 0.00 | -0.39 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 490.00 | 54.40 | 61.80 | 58.10 | 28.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.60 | 0.00 | -0.38 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 500.00 | 61.60 | 68.80 | 65.20 | 63.04 | -6.43 | -9.26% | 0.13 | 1 | 10 | 0.56 | -0.64 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 510.00 | 69.40 | 76.00 | 72.70 | 72.21 | -5.91 | -7.57% | 0.14 | 2 | 5 | 0.56 | -0.68 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 520.00 | 76.90 | 83.00 | 79.95 | 85.63 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.55 | -0.71 | 0.00 | -0.33 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 530.00 | 84.10 | 90.80 | 87.45 | 45.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | -0.75 | 0.00 | -0.31 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 540.00 | 92.00 | 98.90 | 95.45 | 113.01 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.54 | -0.77 | 0.00 | -0.29 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 550.00 | 100.30 | 107.10 | 103.70 | % | 0.19 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.28 | 10/3/2025 3:59:59 PM EST | |||
| 560.00 | 109.10 | 116.00 | 112.55 | % | 0.20 | 0 | 0 | 0.53 | -0.82 | 0.00 | -0.26 | 10/3/2025 3:59:59 PM EST | |||
| 570.00 | 118.00 | 124.90 | 121.45 | % | 0.21 | 0 | 0 | 0.52 | -0.84 | 0.00 | -0.24 | 10/3/2025 3:59:59 PM EST | |||
| 580.00 | 127.00 | 133.70 | 130.35 | % | 0.22 | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.22 | 10/3/2025 3:59:59 PM EST | |||
| 590.00 | 136.40 | 143.90 | 140.15 | % | 0.24 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.20 | 10/3/2025 3:59:59 PM EST | |||
| 600.00 | 146.00 | 152.40 | 149.20 | % | 0.25 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.19 | 10/3/2025 3:59:59 PM EST | |||
| 610.00 | 155.00 | 162.60 | 158.80 | % | 0.26 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.18 | 10/3/2025 3:59:59 PM EST | |||
| 620.00 | 165.00 | 171.30 | 168.15 | % | 0.27 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.16 | 10/3/2025 3:59:59 PM EST | |||
| 630.00 | 174.40 | 180.90 | 177.65 | % | 0.28 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 640.00 | 184.10 | 191.00 | 187.55 | % | 0.29 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 660.00 | 204.00 | 210.00 | 207.00 | % | 0.31 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 680.00 | 224.10 | 229.90 | 227.00 | % | 0.33 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.09 | 10/3/2025 3:59:59 PM EST |