Options Chain for HUBSPOT INC COM (HUBS) - $225.50 as of 4/29/2026 4:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 112.10 | 118.60 | 115.35 | % | 1.05 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:52 PM EST | |||
| 115.00 | 107.10 | 113.60 | 110.35 | % | 0.96 | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:52 PM EST | |||
| 120.00 | 102.20 | 108.70 | 105.45 | % | 0.88 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.04 | 4/29/2026 1:58:52 PM EST | |||
| 125.00 | 97.30 | 103.80 | 100.55 | % | 0.80 | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:52 PM EST | |||
| 130.00 | 92.30 | 98.80 | 95.55 | 105.40 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.15 | 0.99 | 0.00 | -0.06 | 3/27/2026 | 4/29/2026 1:58:52 PM EST |
| 135.00 | 87.50 | 94.00 | 90.75 | % | 0.67 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.08 | 4/29/2026 1:58:52 PM EST | |||
| 140.00 | 82.60 | 89.10 | 85.85 | 83.30 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.95 | 0.98 | 0.00 | -0.10 | 4/20/2026 | 4/29/2026 1:58:52 PM EST |
| 145.00 | 77.80 | 83.00 | 80.40 | 95.90 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.57 | 0.97 | 0.00 | -0.13 | 3/30/2026 | 4/29/2026 1:58:52 PM EST |
| 150.00 | 73.10 | 79.60 | 76.35 | 79.96 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.60 | 0.97 | 0.00 | -0.16 | 4/20/2026 | 4/29/2026 1:58:52 PM EST |
| 155.00 | 68.40 | 74.60 | 71.50 | % | 0.46 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.19 | 4/29/2026 1:58:52 PM EST | |||
| 160.00 | 63.80 | 70.30 | 67.05 | 49.14 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.40 | 0.94 | 0.00 | -0.22 | 4/14/2026 | 4/29/2026 1:58:52 PM EST |
| 165.00 | 59.30 | 65.80 | 62.55 | 45.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.15 | 0.93 | 0.00 | -0.26 | 4/13/2026 | 4/29/2026 1:58:52 PM EST |
| 170.00 | 54.80 | 61.70 | 58.25 | 52.50 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.16 | 0.91 | 0.00 | -0.30 | 4/15/2026 | 4/29/2026 1:58:52 PM EST |
| 175.00 | 50.50 | 57.40 | 53.95 | 28.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.98 | 0.89 | 0.00 | -0.34 | 4/10/2026 | 4/29/2026 1:58:52 PM EST |
| 180.00 | 46.40 | 51.80 | 49.10 | 40.36 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.03 | 0.86 | 0.00 | -0.39 | 4/23/2026 | 4/29/2026 1:58:52 PM EST |
| 185.00 | 42.40 | 48.50 | 45.45 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.08 | 0.84 | 0.00 | -0.43 | 4/23/2026 | 4/29/2026 1:58:52 PM EST |
| 190.00 | 38.70 | 45.40 | 42.05 | 44.62 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.09 | 0.81 | 0.01 | -0.47 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 195.00 | 35.00 | 42.00 | 38.50 | 41.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.06 | 0.77 | 0.01 | -0.51 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 200.00 | 31.50 | 38.30 | 34.90 | 37.90 | 0.00 | 0.00% | 0.17 | 0 | 105 | 1.05 | 0.74 | 0.01 | -0.54 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 210.00 | 28.10 | 32.00 | 30.05 | 31.47 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.08 | 0.67 | 0.01 | -0.59 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 220.00 | 23.20 | 26.40 | 24.80 | 21.50 | -5.20 | -19.48% | 0.11 | 1 | 187 | 1.05 | 0.59 | 0.01 | -0.62 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 230.00 | 18.50 | 22.00 | 20.25 | 17.60 | -1.22 | -6.49% | 0.09 | 18 | 259 | 1.03 | 0.51 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 240.00 | 14.10 | 14.80 | 14.45 | 15.26 | 0.00 | 0.00% | 0.06 | 0 | 229 | 1.02 | 0.43 | 0.01 | -0.61 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 250.00 | 6.70 | 14.90 | 10.80 | 10.00 | -2.30 | -18.70% | 0.04 | 59 | 193 | 1.02 | 0.35 | 0.01 | -0.56 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 260.00 | 3.40 | 8.70 | 6.05 | 11.47 | 0.00 | 0.00% | 0.02 | 0 | 283 | 1.00 | 0.28 | 0.01 | -0.51 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 270.00 | 3.80 | 6.40 | 5.10 | 5.70 | -0.80 | -12.31% | 0.02 | 2 | 186 | 0.97 | 0.22 | 0.01 | -0.44 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 280.00 | 0.70 | 4.50 | 2.60 | 4.30 | -0.70 | -14.00% | 0.01 | 8 | 276 | 0.97 | 0.17 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 290.00 | 0.25 | 3.90 | 2.08 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.99 | 0.13 | 0.00 | -0.32 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 300.00 | 1.40 | 2.60 | 2.00 | 2.15 | -1.85 | -46.25% | 0.01 | 13 | 379 | 0.98 | 0.10 | 0.00 | -0.26 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 310.00 | 0.10 | 7.50 | 3.80 | 1.60 | +0.02 | +1.27% | 0.01 | 13 | 44 | 1.01 | 0.08 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 320.00 | 0.25 | 7.20 | 3.73 | 1.17 | -0.18 | -13.34% | 0.01 | 19 | 50 | 1.01 | 0.06 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 330.00 | 0.30 | 5.00 | 2.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.97 | 0.04 | 0.00 | -0.14 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 340.00 | 0.25 | 3.10 | 1.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.03 | 0.00 | -0.11 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 350.00 | 0.25 | 0.90 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.02 | 0.00 | -0.08 | 4/24/2026 | 4/29/2026 1:58:52 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.02 | 0.00 | -0.06 | 4/21/2026 | 4/29/2026 1:58:52 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.01 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.98 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.03 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/29/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:52 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.03 | 4/29/2026 1:58:52 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.45 | 0.00 | 0.00 | -0.04 | 4/23/2026 | 4/29/2026 1:58:52 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/29/2026 1:58:52 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | -0.01 | 0.00 | -0.06 | 4/20/2026 | 4/29/2026 1:58:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | -0.01 | 0.00 | -0.08 | 4/20/2026 | 4/29/2026 1:58:52 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.30 | -0.95 | -76.00% | 0.00 | 1 | 26 | 1.17 | -0.02 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.60 | -0.95 | -61.29% | 0.02 | 1 | 13 | 1.15 | -0.03 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 150.00 | 0.45 | 1.80 | 1.13 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.13 | -0.03 | 0.00 | -0.16 | 4/24/2026 | 4/29/2026 1:58:52 PM EST |
| 155.00 | 0.05 | 7.10 | 3.58 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.12 | -0.05 | 0.00 | -0.19 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 160.00 | 0.05 | 2.00 | 1.03 | 1.55 | -0.37 | -19.28% | 0.01 | 1 | 158 | 1.13 | -0.06 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 165.00 | 1.85 | 3.30 | 2.58 | 2.33 | +0.41 | +21.36% | 0.02 | 1 | 77 | 1.15 | -0.07 | 0.00 | -0.26 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 170.00 | 2.40 | 8.20 | 5.30 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.14 | -0.09 | 0.00 | -0.30 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 175.00 | 2.50 | 8.70 | 5.60 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.11 | -0.11 | 0.00 | -0.34 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 180.00 | 0.40 | 9.00 | 4.70 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 118 | 1.10 | -0.14 | 0.00 | -0.39 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 185.00 | 1.00 | 6.20 | 3.60 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.09 | -0.16 | 0.00 | -0.43 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 190.00 | 2.20 | 7.20 | 4.70 | 6.25 | -0.05 | -0.80% | 0.02 | 1 | 178 | 1.08 | -0.19 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 195.00 | 3.30 | 8.60 | 5.95 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.08 | -0.23 | 0.01 | -0.51 | 4/24/2026 | 4/29/2026 1:58:52 PM EST |
| 200.00 | 5.00 | 10.20 | 7.60 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 115 | 1.06 | -0.26 | 0.01 | -0.54 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 210.00 | 11.90 | 14.30 | 13.10 | 12.95 | -1.25 | -8.81% | 0.06 | 1 | 58 | 1.08 | -0.33 | 0.01 | -0.59 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 220.00 | 16.30 | 18.40 | 17.35 | 16.70 | -3.70 | -18.14% | 0.08 | 3 | 229 | 1.06 | -0.41 | 0.01 | -0.62 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 230.00 | 21.40 | 26.80 | 24.10 | 22.14 | +0.94 | +4.44% | 0.10 | 16 | 80 | 1.07 | -0.49 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 240.00 | 27.10 | 29.60 | 28.35 | 26.70 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.05 | -0.57 | 0.01 | -0.61 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 250.00 | 33.50 | 39.00 | 36.25 | 44.63 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.00 | -0.65 | 0.01 | -0.56 | 4/23/2026 | 4/29/2026 1:58:52 PM EST |
| 260.00 | 38.80 | 46.00 | 42.40 | 45.75 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.98 | -0.72 | 0.01 | -0.51 | 4/24/2026 | 4/29/2026 1:58:52 PM EST |
| 270.00 | 46.80 | 54.00 | 50.40 | 65.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.98 | -0.78 | 0.01 | -0.44 | 4/9/2026 | 4/29/2026 1:58:52 PM EST |
| 280.00 | 55.20 | 62.20 | 58.70 | 90.90 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.22 | -0.83 | 0.01 | -0.38 | 4/10/2026 | 4/29/2026 1:58:52 PM EST |
| 290.00 | 64.00 | 71.00 | 67.50 | 100.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.17 | -0.87 | 0.00 | -0.32 | 4/10/2026 | 4/29/2026 1:58:52 PM EST |
| 300.00 | 73.00 | 80.00 | 76.50 | 87.35 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.19 | -0.90 | 0.00 | -0.26 | 4/15/2026 | 4/29/2026 1:58:52 PM EST |
| 310.00 | 82.70 | 89.40 | 86.05 | % | 0.28 | 0 | 0 | 1.13 | -0.92 | 0.00 | -0.21 | 4/29/2026 1:58:52 PM EST | |||
| 320.00 | 92.20 | 98.90 | 95.55 | 89.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.15 | -0.94 | 0.00 | -0.17 | 4/21/2026 | 4/29/2026 1:58:52 PM EST |
| 330.00 | 102.00 | 108.60 | 105.30 | % | 0.32 | 0 | 1 | 1.36 | -0.96 | 0.00 | -0.14 | 4/29/2026 1:58:52 PM EST | |||
| 340.00 | 111.80 | 118.40 | 115.10 | % | 0.34 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.11 | 4/29/2026 1:58:52 PM EST | |||
| 350.00 | 121.70 | 128.30 | 125.00 | % | 0.36 | 0 | 14 | 1.49 | -0.98 | 0.00 | -0.08 | 4/29/2026 1:58:52 PM EST | |||
| 360.00 | 131.70 | 138.30 | 135.00 | % | 0.38 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.06 | 4/29/2026 1:58:52 PM EST | |||
| 370.00 | 141.80 | 148.30 | 145.05 | % | 0.39 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.05 | 4/29/2026 1:58:52 PM EST | |||
| 380.00 | 151.80 | 158.30 | 155.05 | % | 0.41 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:58:52 PM EST | |||
| 390.00 | 162.10 | 168.30 | 165.20 | % | 0.42 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:58:52 PM EST | |||
| 400.00 | 171.80 | 178.30 | 175.05 | % | 0.44 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:58:52 PM EST | |||
| 410.00 | 181.80 | 188.30 | 185.05 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:58:52 PM EST |