Options Chain for HUBSPOT INC COM (HUBS) - $368.33 as of 11/18/2025 8:12:51 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 | 54.40 | 60.30 | 57.35 | 161.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 44.50 | 50.00 | 47.25 | 75.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.06 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 330.00 | 34.60 | 40.60 | 37.60 | 146.00 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.17 | 0.96 | 0.00 | -0.35 | 10/21/2025 | 11/18/2025 3:59:55 PM EST |
| 340.00 | 25.40 | 30.60 | 28.00 | % | 0.08 | 0 | 0 | 0.94 | 0.90 | 0.01 | -0.65 | 11/18/2025 3:59:55 PM EST | |||
| 350.00 | 16.90 | 22.60 | 19.75 | 39.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.91 | 0.80 | 0.01 | -1.02 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 360.00 | 10.50 | 14.40 | 12.45 | 8.21 | -34.04 | -80.57% | 0.03 | 1 | 1 | 0.57 | 0.66 | 0.02 | -1.27 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 370.00 | 5.70 | 8.30 | 7.00 | 6.60 | -2.90 | -30.53% | 0.02 | 7 | 11 | 0.58 | 0.48 | 0.02 | -1.34 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 380.00 | 3.70 | 4.80 | 4.25 | 4.00 | -1.22 | -23.38% | 0.01 | 37 | 52 | 0.66 | 0.31 | 0.02 | -1.21 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 390.00 | 1.75 | 2.30 | 2.03 | 2.09 | -0.51 | -19.62% | 0.01 | 13 | 64 | 0.65 | 0.19 | 0.01 | -1.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 400.00 | 0.85 | 1.30 | 1.08 | 1.10 | -0.65 | -37.15% | 0.00 | 13 | 90 | 0.69 | 0.13 | 0.01 | -0.84 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 410.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.16 | -19.76% | 0.00 | 4 | 298 | 0.75 | 0.09 | 0.01 | -0.70 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 420.00 | 0.10 | 0.85 | 0.48 | 0.25 | -0.25 | -50.00% | 0.00 | 56 | 149 | 0.79 | 0.05 | 0.00 | -0.51 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 430.00 | 0.10 | 0.50 | 0.30 | 0.50 | +0.10 | +25.00% | 0.00 | 20 | 62 | 0.85 | 0.03 | 0.00 | -0.36 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 440.00 | 0.10 | 0.80 | 0.45 | 0.35 | -0.10 | -22.23% | 0.00 | 3 | 81 | 1.00 | 0.02 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 450.00 | 0.15 | 1.50 | 0.83 | 0.35 | +0.20 | +133.34% | 0.00 | 70 | 258 | 1.23 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 123 | 1.49 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.51 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 125 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 431 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.96 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 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 | 1.22 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | -0.01 | 0.00 | -0.06 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 330.00 | 0.10 | 1.65 | 0.88 | 0.75 | +0.43 | +134.38% | 0.00 | 3 | 46 | 0.78 | -0.04 | 0.00 | -0.35 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 340.00 | 0.75 | 2.75 | 1.75 | 1.14 | +0.99 | +660.00% | 0.01 | 15 | 100 | 0.78 | -0.10 | 0.01 | -0.65 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 350.00 | 1.60 | 2.95 | 2.28 | 2.70 | +0.19 | +7.57% | 0.01 | 219 | 125 | 0.65 | -0.20 | 0.01 | -1.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 360.00 | 4.40 | 5.60 | 5.00 | 4.60 | -0.71 | -13.38% | 0.01 | 48 | 622 | 0.65 | -0.34 | 0.02 | -1.27 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 370.00 | 8.70 | 9.40 | 9.05 | 15.38 | +5.88 | +61.90% | 0.02 | 2 | 163 | 0.61 | -0.52 | 0.02 | -1.34 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 380.00 | 13.40 | 17.70 | 15.55 | 18.00 | +2.06 | +12.93% | 0.04 | 50 | 391 | 0.62 | -0.69 | 0.02 | -1.21 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 390.00 | 22.40 | 26.50 | 24.45 | 27.63 | +12.22 | +79.30% | 0.06 | 12 | 121 | 1.09 | -0.81 | 0.01 | -1.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 400.00 | 30.70 | 36.60 | 33.65 | 36.82 | +9.58 | +35.17% | 0.08 | 27 | 500 | 1.22 | -0.87 | 0.01 | -0.84 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 410.00 | 39.80 | 46.20 | 43.00 | 49.00 | +14.58 | +42.36% | 0.10 | 2 | 61 | 1.23 | -0.91 | 0.01 | -0.70 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 420.00 | 49.50 | 56.00 | 52.75 | 57.33 | +8.03 | +16.29% | 0.13 | 18 | 460 | 1.38 | -0.95 | 0.00 | -0.51 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 430.00 | 59.30 | 62.40 | 60.85 | 61.06 | +0.59 | +0.98% | 0.14 | 1 | 490 | 1.02 | -0.97 | 0.00 | -0.36 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 440.00 | 70.20 | 75.90 | 73.05 | 72.00 | +8.56 | +13.50% | 0.17 | 1 | 120 | 1.67 | -0.98 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 450.00 | 80.10 | 86.00 | 83.05 | 82.58 | +9.28 | +12.66% | 0.18 | 2 | 713 | 1.82 | -0.99 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 460.00 | 90.60 | 96.00 | 93.30 | 86.55 | 0.00 | 0.00% | 0.20 | 0 | 85 | 1.96 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 470.00 | 101.10 | 106.00 | 103.55 | 103.10 | +6.40 | +6.62% | 0.22 | 1,200 | 233 | 2.09 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 480.00 | 109.80 | 115.20 | 112.50 | 90.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 490.00 | 120.00 | 126.00 | 123.00 | 102.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 500.00 | 130.00 | 136.00 | 133.00 | 114.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 510.00 | 140.00 | 146.00 | 143.00 | 118.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 520.00 | 149.90 | 156.00 | 152.95 | 127.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 530.00 | 159.90 | 166.00 | 162.95 | 131.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 540.00 | 169.90 | 175.80 | 172.85 | 148.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 550.00 | 179.90 | 186.10 | 183.00 | 151.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 560.00 | 189.90 | 196.00 | 192.95 | % | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 570.00 | 199.30 | 206.10 | 202.70 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 580.00 | 208.90 | 216.00 | 212.45 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 590.00 | 219.90 | 226.00 | 222.95 | % | 0.38 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 600.00 | 229.90 | 236.00 | 232.95 | % | 0.39 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 610.00 | 239.90 | 245.80 | 242.85 | % | 0.40 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 620.00 | 249.90 | 256.00 | 252.95 | 228.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 630.00 | 259.90 | 266.00 | 262.95 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 640.00 | 269.90 | 275.80 | 272.85 | % | 0.43 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 660.00 | 289.90 | 295.80 | 292.85 | % | 0.44 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 680.00 | 309.90 | 316.00 | 312.95 | % | 0.46 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST |