Options Chain for HUBSPOT INC COM (HUBS) - $204.04 as of 4/10/2026 6:17:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 80.20 | 86.30 | 83.25 | % | 0.62 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 75.60 | 79.90 | 77.75 | 71.40 | -54.20 | -43.16% | 0.56 | 5 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 145.00 | 70.60 | 76.40 | 73.50 | 69.10 | % | 0.51 | 1 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 150.00 | 65.60 | 71.10 | 68.35 | 60.10 | +0.20 | +0.34% | 0.46 | 9 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 155.00 | 60.60 | 66.40 | 63.50 | % | 0.41 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 160.00 | 55.30 | 61.20 | 58.25 | 51.30 | % | 0.36 | 10 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 165.00 | 50.70 | 55.30 | 53.00 | 53.30 | % | 0.32 | 1 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 170.00 | 46.30 | 51.40 | 48.85 | 41.40 | -0.80 | -1.90% | 0.29 | 2 | 8 | 3.16 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 40.60 | 46.80 | 43.70 | 43.40 | % | 0.25 | 4 | 0 | 3.01 | 0.99 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 180.00 | 35.90 | 41.50 | 38.70 | 36.50 | +12.03 | +49.17% | 0.22 | 2 | 5 | 2.65 | 0.98 | 0.00 | -0.22 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 31.00 | 36.60 | 33.80 | 26.90 | +12.80 | +90.78% | 0.18 | 1 | 2 | 2.42 | 0.96 | 0.00 | -0.38 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 26.80 | 31.50 | 29.15 | 30.90 | +13.45 | +77.08% | 0.15 | 13 | 34 | 2.13 | 0.93 | 0.01 | -0.79 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 21.60 | 26.90 | 24.25 | 24.81 | +8.06 | +48.12% | 0.12 | 1 | 29 | 1.96 | 0.90 | 0.01 | -1.04 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 17.20 | 22.00 | 19.60 | 17.00 | +6.13 | +56.40% | 0.10 | 46 | 154 | 1.71 | 0.86 | 0.01 | -1.22 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 9.60 | 12.80 | 11.20 | 12.00 | +7.30 | +155.32% | 0.05 | 83 | 438 | 0.93 | 0.72 | 0.02 | -1.47 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 220.00 | 3.80 | 6.10 | 4.95 | 4.93 | +3.13 | +173.89% | 0.02 | 1,788 | 119 | 0.87 | 0.48 | 0.03 | -1.57 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 230.00 | 1.25 | 2.75 | 2.00 | 2.22 | +1.27 | +133.69% | 0.01 | 343 | 154 | 0.91 | 0.25 | 0.02 | -1.28 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 240.00 | 0.60 | 1.00 | 0.80 | 0.79 | +0.39 | +97.50% | 0.00 | 1,994 | 151 | 0.95 | 0.13 | 0.01 | -0.89 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 250.00 | 0.10 | 1.90 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 12 | 131 | 1.09 | 0.05 | 0.01 | -0.37 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 260.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.28 | -56.00% | 0.00 | 58 | 313 | 1.25 | 0.02 | 0.00 | -0.13 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.29 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.34 | -85.00% | 0.00 | 21 | 552 | 1.36 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,404 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.25 | +0.15 | +150.00% | 0.00 | 155 | 446 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 5.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 25 | 2.03 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.99 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.68 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 161 | 1.69 | -0.01 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 1.30 | 0.68 | 1.70 | +0.73 | +75.26% | 0.00 | 6 | 49 | 1.56 | -0.02 | 0.00 | -0.22 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 0.10 | 1.35 | 0.73 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.44 | -0.04 | 0.00 | -0.38 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.92 | -1.33 | -59.12% | 0.00 | 22 | 149 | 1.14 | -0.07 | 0.01 | -0.79 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 0.40 | 0.90 | 0.65 | 0.54 | -2.76 | -83.64% | 0.00 | 122 | 548 | 1.11 | -0.10 | 0.01 | -1.04 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 0.65 | 1.25 | 0.95 | 0.95 | -3.45 | -78.41% | 0.00 | 58 | 321 | 1.02 | -0.14 | 0.01 | -1.22 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 2.30 | 3.00 | 2.65 | 2.62 | -5.47 | -67.62% | 0.01 | 48 | 62 | 0.95 | -0.28 | 0.02 | -1.47 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 220.00 | 5.80 | 7.90 | 6.85 | 6.00 | -9.12 | -60.32% | 0.03 | 302 | 41 | 0.94 | -0.52 | 0.03 | -1.57 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 230.00 | 12.10 | 16.10 | 14.10 | 12.70 | -6.60 | -34.20% | 0.06 | 42 | 30 | 0.89 | -0.75 | 0.02 | -1.28 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 240.00 | 19.60 | 25.00 | 22.30 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 78 | 1.59 | -0.87 | 0.01 | -0.89 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 250.00 | 28.90 | 34.30 | 31.60 | 36.37 | -10.13 | -21.79% | 0.13 | 5 | 54 | 1.79 | -0.95 | 0.01 | -0.37 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 260.00 | 39.90 | 43.90 | 41.90 | 42.00 | -26.50 | -38.69% | 0.16 | 1 | 13 | 2.03 | -0.98 | 0.00 | -0.13 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 270.00 | 48.70 | 53.90 | 51.30 | 65.00 | 0.00 | 0.00% | 0.19 | 0 | 19 | 2.29 | -0.99 | 0.00 | -0.04 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 280.00 | 58.50 | 64.30 | 61.40 | 47.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.69 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 290.00 | 68.70 | 75.90 | 72.30 | 53.88 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 300.00 | 78.70 | 84.90 | 81.80 | 56.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 310.00 | 88.50 | 94.70 | 91.60 | % | 0.30 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 320.00 | 98.70 | 104.90 | 101.80 | % | 0.32 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 330.00 | 108.70 | 115.10 | 111.90 | % | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 340.00 | 118.70 | 125.00 | 121.85 | % | 0.36 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 350.00 | 128.50 | 136.00 | 132.25 | % | 0.38 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 360.00 | 138.70 | 144.80 | 141.75 | % | 0.39 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 370.00 | 148.30 | 154.80 | 151.55 | % | 0.41 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 380.00 | 158.70 | 165.50 | 162.10 | % | 0.43 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 390.00 | 168.70 | 174.80 | 171.75 | % | 0.44 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |