Options Chain for HUBSPOT INC COM (HUBS) - $220.63 as of 6/1/2026 2:06:19 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 | 146.30 | 152.50 | 149.40 | % | 1.36 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.04 | 6/1/2026 1:58:51 PM EST | |||
| 115.00 | 141.40 | 147.90 | 144.65 | % | 1.26 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 6/1/2026 1:58:51 PM EST | |||
| 120.00 | 135.50 | 142.20 | 138.85 | % | 1.16 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.04 | 6/1/2026 1:58:51 PM EST | |||
| 125.00 | 130.60 | 137.10 | 133.85 | % | 1.07 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.04 | 6/1/2026 1:58:51 PM EST | |||
| 130.00 | 125.70 | 133.80 | 129.75 | % | 1.00 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.05 | 6/1/2026 1:58:51 PM EST | |||
| 135.00 | 121.80 | 128.30 | 125.05 | % | 0.93 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.06 | 6/1/2026 1:58:51 PM EST | |||
| 140.00 | 117.10 | 123.00 | 120.05 | % | 0.86 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.09 | 6/1/2026 1:58:51 PM EST | |||
| 145.00 | 112.50 | 117.50 | 115.00 | 75.00 | 0.00 | 0.00% | 0.79 | 0 | 9 | 1.10 | 0.97 | 0.00 | -0.10 | 5/29/2026 | 6/1/2026 1:58:51 PM EST |
| 150.00 | 107.80 | 113.00 | 110.40 | 56.79 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.05 | 0.96 | 0.00 | -0.11 | 5/22/2026 | 6/1/2026 1:58:51 PM EST |
| 155.00 | 103.00 | 107.30 | 105.15 | % | 0.68 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.12 | 6/1/2026 1:58:51 PM EST | |||
| 160.00 | 98.40 | 103.30 | 100.85 | % | 0.63 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.13 | 6/1/2026 1:58:51 PM EST | |||
| 165.00 | 93.80 | 98.80 | 96.30 | % | 0.58 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.14 | 6/1/2026 1:58:51 PM EST | |||
| 170.00 | 89.20 | 93.30 | 91.25 | 72.70 | +30.23 | +71.18% | 0.54 | 20 | 21 | 1.07 | 0.93 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 175.00 | 84.80 | 88.70 | 86.75 | 33.30 | 0.00 | 0.00% | 0.50 | 0 | 7 | 0.81 | 0.92 | 0.00 | -0.16 | 5/15/2026 | 6/1/2026 1:58:51 PM EST |
| 180.00 | 80.40 | 84.40 | 82.40 | 47.79 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.82 | 0.91 | 0.00 | -0.18 | 5/29/2026 | 6/1/2026 1:58:51 PM EST |
| 185.00 | 76.00 | 80.00 | 78.00 | 29.30 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.82 | 0.90 | 0.00 | -0.19 | 5/26/2026 | 6/1/2026 1:58:51 PM EST |
| 190.00 | 71.80 | 76.60 | 74.20 | 61.17 | +20.90 | +51.90% | 0.39 | 1 | 49 | 0.78 | 0.88 | 0.00 | -0.21 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 195.00 | 67.70 | 72.60 | 70.15 | 52.00 | +24.63 | +89.99% | 0.36 | 2 | 9 | 0.77 | 0.87 | 0.00 | -0.22 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 200.00 | 63.60 | 68.90 | 66.25 | 63.00 | +34.40 | +120.28% | 0.33 | 26 | 164 | 0.81 | 0.85 | 0.00 | -0.23 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 210.00 | 56.10 | 60.50 | 58.30 | 57.20 | +28.20 | +97.25% | 0.28 | 7 | 53 | 0.81 | 0.81 | 0.00 | -0.26 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 220.00 | 49.00 | 52.70 | 50.85 | 49.90 | +25.90 | +107.92% | 0.23 | 14 | 72 | 0.79 | 0.77 | 0.00 | -0.28 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 230.00 | 42.50 | 46.20 | 44.35 | 44.00 | +24.90 | +130.37% | 0.19 | 11 | 39 | 0.80 | 0.72 | 0.00 | -0.30 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 240.00 | 36.50 | 41.00 | 38.75 | 36.90 | +20.70 | +127.78% | 0.16 | 12 | 305 | 0.79 | 0.66 | 0.00 | -0.32 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 250.00 | 31.60 | 34.90 | 33.25 | 32.78 | +23.08 | +237.94% | 0.13 | 810 | 50 | 0.80 | 0.61 | 0.01 | -0.34 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 260.00 | 28.30 | 30.50 | 29.40 | 28.50 | +18.60 | +187.88% | 0.11 | 56 | 14 | 0.80 | 0.56 | 0.01 | -0.35 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 270.00 | 23.90 | 26.30 | 25.10 | 23.95 | +15.05 | +169.11% | 0.09 | 46 | 66 | 0.81 | 0.51 | 0.01 | -0.35 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 280.00 | 20.70 | 22.20 | 21.45 | 20.80 | +13.70 | +192.96% | 0.08 | 786 | 2 | 0.81 | 0.46 | 0.01 | -0.35 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 290.00 | 17.80 | 19.10 | 18.45 | 18.50 | +12.81 | +225.14% | 0.06 | 85 | 63 | 0.80 | 0.41 | 0.01 | -0.34 | 6/1/2026 | 6/1/2026 1:58:51 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 | 0.05 | 0.65 | 0.35 | 0.15 | -0.28 | -65.12% | 0.00 | 10 | 3 | 1.23 | -0.01 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.03 | 6/1/2026 1:58:51 PM EST | |||
| 120.00 | 0.05 | 0.55 | 0.30 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 1:58:51 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 6/1/2026 1:58:51 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 6/1/2026 1:58:51 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 6/1/2026 1:58:51 PM EST |
| 140.00 | 0.25 | 1.40 | 0.83 | 0.79 | -0.55 | -41.05% | 0.01 | 18 | 5 | 0.92 | -0.03 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 145.00 | 0.25 | 1.75 | 1.00 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.03 | 0.00 | -0.10 | 5/27/2026 | 6/1/2026 1:58:51 PM EST |
| 150.00 | 0.55 | 1.70 | 1.13 | 1.16 | -1.47 | -55.90% | 0.01 | 15 | 31 | 0.89 | -0.04 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 155.00 | 0.85 | 2.15 | 1.50 | 1.44 | -4.16 | -74.29% | 0.01 | 3 | 2 | 0.90 | -0.04 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 160.00 | 1.00 | 2.80 | 1.90 | 1.89 | -2.11 | -52.75% | 0.01 | 2 | 19 | 0.90 | -0.05 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 165.00 | 1.55 | 3.40 | 2.48 | 2.55 | -1.65 | -39.29% | 0.02 | 1 | 17 | 0.91 | -0.06 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 170.00 | 2.00 | 2.70 | 2.35 | 2.70 | -2.25 | -45.46% | 0.01 | 3 | 22 | 0.86 | -0.07 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 175.00 | 2.50 | 5.20 | 3.85 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.92 | -0.08 | 0.00 | -0.16 | 5/29/2026 | 6/1/2026 1:58:51 PM EST |
| 180.00 | 3.00 | 3.80 | 3.40 | 3.50 | -3.08 | -46.81% | 0.02 | 11 | 9 | 0.85 | -0.09 | 0.00 | -0.18 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 185.00 | 2.30 | 6.60 | 4.45 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.85 | -0.10 | 0.00 | -0.19 | 5/29/2026 | 6/1/2026 1:58:51 PM EST |
| 190.00 | 4.40 | 5.40 | 4.90 | 4.85 | -5.23 | -51.89% | 0.03 | 2 | 23 | 0.83 | -0.12 | 0.00 | -0.21 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 195.00 | 5.10 | 6.40 | 5.75 | 5.10 | -9.50 | -65.07% | 0.03 | 4 | 17 | 0.83 | -0.13 | 0.00 | -0.22 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 200.00 | 6.30 | 7.50 | 6.90 | 7.00 | -6.00 | -46.16% | 0.03 | 65 | 247 | 0.82 | -0.15 | 0.00 | -0.23 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 210.00 | 8.70 | 9.50 | 9.10 | 9.50 | -7.60 | -44.45% | 0.04 | 781 | 98 | 0.82 | -0.19 | 0.00 | -0.26 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 220.00 | 11.40 | 13.00 | 12.20 | 11.80 | -10.50 | -47.09% | 0.06 | 11 | 80 | 0.82 | -0.23 | 0.00 | -0.28 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 230.00 | 14.50 | 16.70 | 15.60 | 14.95 | -14.55 | -49.33% | 0.07 | 37 | 30 | 0.81 | -0.28 | 0.00 | -0.30 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 240.00 | 18.40 | 21.20 | 19.80 | 18.40 | -17.70 | -49.03% | 0.08 | 4 | 4 | 0.80 | -0.34 | 0.00 | -0.32 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 250.00 | 23.40 | 25.80 | 24.60 | 24.30 | -16.70 | -40.74% | 0.10 | 2 | 2 | 0.81 | -0.39 | 0.01 | -0.34 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 260.00 | 28.70 | 31.50 | 30.10 | 29.85 | -18.75 | -38.58% | 0.12 | 3 | 1 | 0.80 | -0.44 | 0.01 | -0.35 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 270.00 | 34.60 | 37.20 | 35.90 | 68.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | -0.49 | 0.01 | -0.35 | 5/20/2026 | 6/1/2026 1:58:51 PM EST |
| 280.00 | 41.00 | 43.50 | 42.25 | 41.00 | -33.72 | -45.13% | 0.15 | 50 | 1 | 0.81 | -0.54 | 0.01 | -0.35 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 290.00 | 47.80 | 50.30 | 49.05 | 54.19 | % | 0.17 | 1 | 0 | 0.81 | -0.59 | 0.01 | -0.34 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |