Options Chain for HUBSPOT INC COM (HUBS) - $397.60 as of 12/26/2025 3:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 165.60 | 173.00 | 169.30 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 240.00 | 155.80 | 163.20 | 159.50 | % | 0.66 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 250.00 | 146.00 | 153.40 | 149.70 | % | 0.60 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 260.00 | 136.00 | 143.70 | 139.85 | % | 0.54 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 270.00 | 126.20 | 134.10 | 130.15 | % | 0.48 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 280.00 | 117.30 | 124.70 | 121.00 | % | 0.43 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.11 | 12/26/2025 3:59:59 PM EST | |||
| 290.00 | 107.80 | 115.30 | 111.55 | % | 0.38 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.13 | 12/26/2025 3:59:59 PM EST | |||
| 300.00 | 98.60 | 106.20 | 102.40 | % | 0.34 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.15 | 12/26/2025 3:59:59 PM EST | |||
| 310.00 | 89.80 | 97.30 | 93.55 | % | 0.30 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.17 | 12/26/2025 3:59:59 PM EST | |||
| 320.00 | 82.00 | 88.00 | 85.00 | % | 0.27 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.20 | 12/26/2025 3:59:59 PM EST | |||
| 330.00 | 72.30 | 79.80 | 76.05 | 70.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 0.85 | 0.00 | -0.22 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 340.00 | 65.20 | 70.90 | 68.05 | % | 0.20 | 0 | 0 | 0.48 | 0.82 | 0.00 | -0.24 | 12/26/2025 3:59:59 PM EST | |||
| 350.00 | 59.60 | 63.60 | 61.60 | 51.93 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | 0.78 | 0.00 | -0.26 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 360.00 | 50.00 | 56.50 | 53.25 | 54.40 | % | 0.15 | 5 | 0 | 0.48 | 0.74 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 370.00 | 45.50 | 51.60 | 48.55 | 48.00 | +9.33 | +24.13% | 0.13 | 5 | 3 | 0.51 | 0.69 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 380.00 | 39.20 | 45.10 | 42.15 | 43.15 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.50 | 0.65 | 0.00 | -0.30 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 390.00 | 34.90 | 40.10 | 37.50 | 35.28 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.52 | 0.60 | 0.00 | -0.31 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 400.00 | 29.80 | 34.20 | 32.00 | 30.35 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.51 | 0.55 | 0.01 | -0.31 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 410.00 | 22.40 | 29.70 | 26.05 | 28.75 | +5.05 | +21.31% | 0.06 | 2 | 49 | 0.48 | 0.50 | 0.01 | -0.31 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 420.00 | 22.60 | 23.80 | 23.20 | 23.38 | +3.28 | +16.32% | 0.06 | 1 | 34 | 0.50 | 0.45 | 0.01 | -0.30 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 430.00 | 19.20 | 20.40 | 19.80 | 19.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.50 | 0.40 | 0.01 | -0.29 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 440.00 | 16.20 | 17.50 | 16.85 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.50 | 0.35 | 0.00 | -0.27 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 450.00 | 13.50 | 14.70 | 14.10 | 14.12 | -0.08 | -0.57% | 0.03 | 4 | 15 | 0.50 | 0.31 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 460.00 | 11.20 | 12.60 | 11.90 | 11.50 | -0.70 | -5.74% | 0.03 | 1 | 3 | 0.50 | 0.26 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 470.00 | 9.00 | 10.60 | 9.80 | 9.93 | +0.56 | +5.98% | 0.02 | 4 | 7 | 0.50 | 0.23 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 480.00 | 7.60 | 8.80 | 8.20 | 8.60 | +0.60 | +7.50% | 0.02 | 2 | 9 | 0.50 | 0.19 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 490.00 | 5.50 | 7.80 | 6.65 | 6.81 | -0.79 | -10.40% | 0.01 | 1 | 6 | 0.49 | 0.16 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 500.00 | 2.70 | 6.80 | 4.75 | 5.93 | +0.47 | +8.61% | 0.01 | 1 | 31 | 0.47 | 0.14 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 510.00 | 2.20 | 5.90 | 4.05 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.13 | 12/26/2025 3:59:59 PM EST | |||
| 520.00 | 1.75 | 5.20 | 3.48 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.09 | 0.00 | -0.12 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 540.00 | 0.50 | 4.20 | 2.35 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.06 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 560.00 | 0.85 | 3.80 | 2.33 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.06 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.65 | 0.83 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.04 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 0.30 | 1.80 | 1.05 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 270.00 | 0.65 | 2.10 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 280.00 | 1.05 | 2.40 | 1.73 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | -0.04 | 0.00 | -0.11 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 290.00 | 1.60 | 2.80 | 2.20 | 2.15 | -2.35 | -52.23% | 0.01 | 1 | 3 | 0.55 | -0.05 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 300.00 | 2.05 | 3.90 | 2.98 | 3.00 | -0.50 | -14.29% | 0.01 | 1 | 1,825 | 0.55 | -0.07 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 310.00 | 1.55 | 5.10 | 3.33 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | -0.09 | 0.00 | -0.17 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 320.00 | 2.10 | 6.50 | 4.30 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | -0.12 | 0.00 | -0.20 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 330.00 | 5.90 | 8.60 | 7.25 | 6.90 | -1.37 | -16.57% | 0.02 | 1 | 65 | 0.54 | -0.15 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 340.00 | 5.60 | 9.80 | 7.70 | 8.85 | -1.35 | -13.24% | 0.02 | 1 | 8 | 0.49 | -0.18 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 350.00 | 10.90 | 12.10 | 11.50 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.52 | -0.22 | 0.00 | -0.26 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 360.00 | 13.90 | 15.30 | 14.60 | 14.20 | -0.75 | -5.02% | 0.04 | 1 | 20 | 0.52 | -0.26 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 370.00 | 17.30 | 18.90 | 18.10 | 17.40 | -1.00 | -5.44% | 0.05 | 3 | 20 | 0.52 | -0.31 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 380.00 | 21.20 | 22.80 | 22.00 | 21.98 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.52 | -0.35 | 0.00 | -0.30 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 390.00 | 22.10 | 26.90 | 24.50 | 31.80 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.48 | -0.40 | 0.00 | -0.31 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 400.00 | 29.00 | 33.60 | 31.30 | 33.60 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.51 | -0.45 | 0.01 | -0.31 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 410.00 | 34.30 | 38.80 | 36.55 | 41.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.50 | -0.50 | 0.01 | -0.31 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 420.00 | 39.90 | 44.70 | 42.30 | 47.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.50 | -0.55 | 0.01 | -0.30 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 430.00 | 45.90 | 52.00 | 48.95 | % | 0.11 | 0 | 0 | 0.50 | -0.60 | 0.01 | -0.29 | 12/26/2025 3:59:59 PM EST | |||
| 440.00 | 52.90 | 59.00 | 55.95 | 75.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.50 | -0.65 | 0.00 | -0.27 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 450.00 | 60.80 | 66.80 | 63.80 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.00 | -0.25 | 12/26/2025 3:59:59 PM EST | |||
| 460.00 | 69.30 | 73.10 | 71.20 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.00 | -0.23 | 12/26/2025 3:59:59 PM EST | |||
| 470.00 | 77.70 | 82.00 | 79.85 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.21 | 12/26/2025 3:59:59 PM EST | |||
| 480.00 | 86.10 | 91.00 | 88.55 | 97.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.81 | 0.00 | -0.19 | 12/9/2025 | 12/26/2025 3:59:59 PM EST |
| 490.00 | 92.90 | 99.00 | 95.95 | % | 0.20 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.17 | 12/26/2025 3:59:59 PM EST | |||
| 500.00 | 103.50 | 107.80 | 105.65 | % | 0.21 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.15 | 12/26/2025 3:59:59 PM EST | |||
| 510.00 | 112.70 | 118.10 | 115.40 | % | 0.23 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.13 | 12/26/2025 3:59:59 PM EST | |||
| 520.00 | 120.40 | 127.20 | 123.80 | % | 0.24 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.12 | 12/26/2025 3:59:59 PM EST | |||
| 540.00 | 139.60 | 147.20 | 143.40 | % | 0.27 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 560.00 | 159.10 | 166.40 | 162.75 | % | 0.29 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 12/26/2025 3:59:59 PM EST |