Options Chain for HUBSPOT INC COM (HUBS) - $217.25 as of 2/24/2026 8:05:52 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 | 94.40 | 101.90 | 98.15 | % | 0.73 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 140.00 | 92.30 | 96.70 | 94.50 | % | 0.68 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:02 PM EST | |||
| 145.00 | 86.80 | 92.80 | 89.80 | % | 0.62 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.04 | 2/24/2026 4:00:02 PM EST | |||
| 150.00 | 83.10 | 86.60 | 84.85 | 85.30 | % | 0.57 | 1 | 0 | 0.82 | 0.96 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 155.00 | 78.00 | 83.50 | 80.75 | % | 0.52 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.06 | 2/24/2026 4:00:02 PM EST | |||
| 160.00 | 73.40 | 78.80 | 76.10 | % | 0.48 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.07 | 2/24/2026 4:00:02 PM EST | |||
| 165.00 | 69.00 | 74.50 | 71.75 | % | 0.43 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.08 | 2/24/2026 4:00:02 PM EST | |||
| 170.00 | 64.60 | 69.70 | 67.15 | % | 0.40 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.10 | 2/24/2026 4:00:02 PM EST | |||
| 175.00 | 58.50 | 66.00 | 62.25 | % | 0.36 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.11 | 2/24/2026 4:00:02 PM EST | |||
| 180.00 | 56.10 | 60.90 | 58.50 | 62.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.74 | 0.87 | 0.00 | -0.13 | 2/10/2026 | 2/24/2026 4:00:02 PM EST |
| 185.00 | 51.60 | 57.40 | 54.50 | % | 0.29 | 0 | 0 | 0.73 | 0.85 | 0.00 | -0.14 | 2/24/2026 4:00:02 PM EST | |||
| 190.00 | 48.50 | 54.20 | 51.35 | 40.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | 0.82 | 0.00 | -0.16 | 2/12/2026 | 2/24/2026 4:00:02 PM EST |
| 195.00 | 45.00 | 50.10 | 47.55 | 36.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.80 | 0.00 | -0.17 | 2/12/2026 | 2/24/2026 4:00:02 PM EST |
| 200.00 | 40.30 | 44.00 | 42.15 | 42.88 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.66 | 0.77 | 0.01 | -0.19 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 210.00 | 34.70 | 37.10 | 35.90 | 40.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.67 | 0.71 | 0.01 | -0.21 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 220.00 | 28.20 | 31.60 | 29.90 | 22.01 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.64 | 0.64 | 0.01 | -0.23 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 230.00 | 23.50 | 26.00 | 24.75 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.65 | 0.58 | 0.01 | -0.24 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 240.00 | 20.00 | 21.40 | 20.70 | 20.86 | +5.71 | +37.69% | 0.09 | 1 | 14 | 0.66 | 0.51 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 250.00 | 16.40 | 17.60 | 17.00 | 16.70 | +5.70 | +51.82% | 0.07 | 2 | 13 | 0.66 | 0.45 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 260.00 | 13.10 | 14.30 | 13.70 | 13.50 | +5.40 | +66.67% | 0.05 | 1 | 4 | 0.66 | 0.38 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 270.00 | 9.80 | 11.50 | 10.65 | 11.06 | +0.68 | +6.56% | 0.04 | 2 | 8 | 0.64 | 0.33 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 280.00 | 6.60 | 9.40 | 8.00 | 8.30 | +2.85 | +52.30% | 0.03 | 2 | 5 | 0.62 | 0.27 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 290.00 | 5.00 | 7.40 | 6.20 | 5.00 | +0.70 | +16.28% | 0.02 | 1 | 14 | 0.62 | 0.23 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 300.00 | 4.50 | 6.00 | 5.25 | 5.51 | +2.01 | +57.43% | 0.02 | 6 | 13 | 0.64 | 0.18 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 310.00 | 3.50 | 5.00 | 4.25 | 2.05 | -3.15 | -60.58% | 0.01 | 1 | 10 | 0.65 | 0.15 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 320.00 | 2.85 | 4.00 | 3.43 | 3.10 | +0.76 | +32.48% | 0.01 | 1 | 4 | 0.65 | 0.12 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 330.00 | 1.10 | 3.40 | 2.25 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.61 | 0.10 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 340.00 | 0.55 | 5.00 | 2.78 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.08 | 2/24/2026 4:00:02 PM EST | |||
| 350.00 | 0.15 | 2.45 | 1.30 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.06 | 0.00 | -0.07 | 2/18/2026 | 2/24/2026 4:00:02 PM EST |
| 360.00 | 0.25 | 2.15 | 1.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.05 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 370.00 | 0.20 | 2.00 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.04 | 2/24/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 2/24/2026 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 | 0.05 | 1.45 | 0.75 | 1.55 | +1.05 | +210.00% | 0.01 | 1 | 25 | 0.73 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 140.00 | 0.15 | 1.75 | 0.95 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 2/24/2026 4:00:02 PM EST | |||
| 145.00 | 0.30 | 2.00 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 150.00 | 0.85 | 2.55 | 1.70 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.04 | 0.00 | -0.05 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 155.00 | 1.20 | 2.95 | 2.08 | 2.20 | -0.30 | -12.00% | 0.01 | 1 | 3 | 0.77 | -0.05 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 160.00 | 1.00 | 2.55 | 1.78 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.06 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 165.00 | 1.45 | 3.20 | 2.33 | 2.40 | +0.80 | +50.00% | 0.01 | 1 | 3 | 0.70 | -0.08 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 170.00 | 2.45 | 5.60 | 4.03 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.76 | -0.09 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 175.00 | 2.45 | 7.20 | 4.83 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | -0.11 | 0.00 | -0.11 | 2/18/2026 | 2/24/2026 4:00:02 PM EST |
| 180.00 | 3.30 | 5.30 | 4.30 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | -0.13 | 0.00 | -0.13 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 185.00 | 4.30 | 6.50 | 5.40 | 5.88 | +1.65 | +39.01% | 0.03 | 1 | 5 | 0.68 | -0.15 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 190.00 | 5.70 | 7.40 | 6.55 | 5.56 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.68 | -0.18 | 0.00 | -0.16 | 2/17/2026 | 2/24/2026 4:00:02 PM EST |
| 195.00 | 7.00 | 10.00 | 8.50 | 9.00 | -3.00 | -25.00% | 0.04 | 2 | 25 | 0.71 | -0.20 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 200.00 | 8.70 | 10.20 | 9.45 | 12.85 | -0.25 | -1.91% | 0.05 | 1 | 60 | 0.69 | -0.23 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 210.00 | 11.30 | 13.40 | 12.35 | 12.54 | -4.83 | -27.81% | 0.06 | 4 | 4 | 0.67 | -0.29 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 220.00 | 15.00 | 17.50 | 16.25 | 16.48 | -4.37 | -20.96% | 0.07 | 21 | 6 | 0.66 | -0.36 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 230.00 | 18.80 | 22.40 | 20.60 | 21.20 | -7.51 | -26.16% | 0.09 | 2 | 11 | 0.65 | -0.42 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 240.00 | 24.80 | 27.80 | 26.30 | 25.99 | -9.36 | -26.48% | 0.11 | 1 | 17 | 0.66 | -0.49 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 250.00 | 30.20 | 34.00 | 32.10 | 28.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.65 | -0.55 | 0.01 | -0.23 | 2/19/2026 | 2/24/2026 4:00:02 PM EST |
| 260.00 | 36.40 | 40.70 | 38.55 | % | 0.15 | 0 | 0 | 0.64 | -0.62 | 0.01 | -0.22 | 2/24/2026 4:00:02 PM EST | |||
| 270.00 | 43.90 | 48.00 | 45.95 | 39.27 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.65 | -0.67 | 0.01 | -0.21 | 2/18/2026 | 2/24/2026 4:00:02 PM EST |
| 280.00 | 52.10 | 55.70 | 53.90 | 54.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.66 | -0.73 | 0.01 | -0.19 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 290.00 | 59.50 | 65.00 | 62.25 | 51.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.66 | -0.77 | 0.01 | -0.17 | 2/18/2026 | 2/24/2026 4:00:02 PM EST |
| 300.00 | 68.30 | 72.90 | 70.60 | % | 0.24 | 0 | 0 | 0.65 | -0.82 | 0.00 | -0.15 | 2/24/2026 4:00:02 PM EST | |||
| 310.00 | 76.90 | 82.00 | 79.45 | % | 0.26 | 0 | 0 | 0.78 | -0.85 | 0.00 | -0.13 | 2/24/2026 4:00:02 PM EST | |||
| 320.00 | 87.30 | 91.70 | 89.50 | % | 0.28 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.11 | 2/24/2026 4:00:02 PM EST | |||
| 330.00 | 95.50 | 100.30 | 97.90 | % | 0.30 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.09 | 2/24/2026 4:00:02 PM EST | |||
| 340.00 | 104.80 | 110.60 | 107.70 | % | 0.32 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.08 | 2/24/2026 4:00:02 PM EST | |||
| 350.00 | 114.60 | 120.20 | 117.40 | % | 0.34 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.07 | 2/24/2026 4:00:02 PM EST | |||
| 360.00 | 125.00 | 130.10 | 127.55 | % | 0.35 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.05 | 2/24/2026 4:00:02 PM EST | |||
| 370.00 | 134.20 | 141.20 | 137.70 | % | 0.37 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.04 | 2/24/2026 4:00:02 PM EST | |||
| 380.00 | 143.40 | 151.90 | 147.65 | % | 0.39 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.03 | 2/24/2026 4:00:02 PM EST |