Options Chain for HUBSPOT INC COM (HUBS) - $192.12 as of 7/5/2026 9:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 93.70 | 101.30 | 97.50 | % | 1.03 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 88.80 | 96.40 | 92.60 | % | 0.93 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 84.00 | 91.60 | 87.80 | % | 0.84 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 80.60 | 86.90 | 83.75 | % | 0.76 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 74.60 | 81.50 | 78.05 | 70.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.20 | 0.96 | 0.00 | -0.07 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 70.00 | 77.60 | 73.80 | % | 0.61 | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 125.00 | 66.70 | 73.00 | 69.85 | 64.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.16 | 0.94 | 0.00 | -0.10 | 6/12/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 61.30 | 67.90 | 64.60 | % | 0.50 | 0 | 0 | 1.07 | 0.92 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 135.00 | 56.60 | 64.30 | 60.45 | % | 0.45 | 0 | 0 | 1.09 | 0.90 | 0.00 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 140.00 | 53.70 | 60.30 | 57.00 | 63.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.82 | 0.88 | 0.00 | -0.14 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 49.60 | 55.30 | 52.45 | % | 0.36 | 0 | 0 | 0.80 | 0.86 | 0.00 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 150.00 | 45.70 | 51.30 | 48.50 | 47.55 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.80 | 0.84 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 42.00 | 47.50 | 44.75 | 31.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.80 | 0.81 | 0.00 | -0.18 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 38.30 | 44.40 | 41.35 | % | 0.26 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 165.00 | 34.80 | 41.20 | 38.00 | 33.70 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.81 | 0.75 | 0.01 | -0.20 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 31.30 | 37.50 | 34.40 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.79 | 0.72 | 0.01 | -0.21 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 29.40 | 33.60 | 31.50 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.79 | 0.69 | 0.01 | -0.22 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 26.00 | 31.20 | 28.60 | 27.40 | +3.90 | +16.60% | 0.16 | 1 | 109 | 0.78 | 0.65 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 23.70 | 28.20 | 25.95 | 24.95 | -0.45 | -1.78% | 0.14 | 1 | 33 | 0.78 | 0.62 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 22.90 | 26.20 | 24.55 | 22.20 | 0.00 | 0.00% | 0.13 | 3 | 305 | 0.82 | 0.58 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 18.90 | 23.70 | 21.30 | 20.00 | 0.00 | 0.00% | 0.11 | 6 | 16 | 0.78 | 0.55 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 18.60 | 21.20 | 19.90 | 20.20 | +2.29 | +12.79% | 0.10 | 4 | 58 | 0.80 | 0.51 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 14.90 | 18.70 | 16.80 | 16.54 | +0.65 | +4.10% | 0.08 | 16 | 52 | 0.82 | 0.45 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 12.00 | 14.30 | 13.15 | 13.30 | +3.40 | +34.35% | 0.06 | 1 | 43 | 0.80 | 0.38 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 230.00 | 8.20 | 11.40 | 9.80 | 10.33 | +0.35 | +3.51% | 0.04 | 11 | 34 | 0.76 | 0.33 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 6.90 | 9.50 | 8.20 | 8.56 | +0.16 | +1.91% | 0.03 | 2 | 33 | 0.78 | 0.27 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 250.00 | 5.40 | 7.90 | 6.65 | 6.80 | +1.78 | +35.46% | 0.03 | 1 | 239 | 0.79 | 0.23 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 4.20 | 7.30 | 5.75 | 4.95 | -0.55 | -10.00% | 0.02 | 1 | 3 | 0.81 | 0.19 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 270.00 | 2.25 | 5.60 | 3.93 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | 0.16 | 0.00 | -0.14 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 280.00 | 2.65 | 4.70 | 3.68 | 3.40 | +1.25 | +58.14% | 0.01 | 5 | 1 | 0.81 | 0.13 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 290.00 | 1.60 | 4.00 | 2.80 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | 0.10 | 0.00 | -0.10 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 300.00 | 1.20 | 2.60 | 1.90 | 1.75 | -0.45 | -20.46% | 0.01 | 1 | 69 | 0.77 | 0.09 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.38 | 0.27 | -0.38 | -58.47% | 0.00 | 6 | 3 | 1.06 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 7.30 | 3.68 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.16 | -0.02 | 0.00 | -0.05 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | -0.03 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 0.70 | 2.10 | 1.40 | 1.76 | +0.16 | +10.00% | 0.01 | 1 | 6 | 0.91 | -0.04 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.19 | -0.05 | 0.00 | -0.07 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 1.05 | 3.70 | 2.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.89 | -0.06 | 0.00 | -0.10 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 1.50 | 3.50 | 2.50 | 2.26 | -0.24 | -9.60% | 0.02 | 1 | 7 | 0.85 | -0.08 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 2.10 | 4.50 | 3.30 | 2.50 | -4.05 | -61.84% | 0.02 | 5 | 4 | 0.85 | -0.10 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 2.65 | 5.40 | 4.03 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.84 | -0.12 | 0.00 | -0.14 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 3.20 | 6.60 | 4.90 | 4.86 | -1.94 | -28.53% | 0.03 | 1 | 12 | 0.83 | -0.14 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 3.00 | 7.70 | 5.35 | 6.33 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.79 | -0.16 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 5.60 | 9.30 | 7.45 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.84 | -0.19 | 0.00 | -0.18 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 7.30 | 9.00 | 8.15 | 8.10 | -0.93 | -10.30% | 0.05 | 2 | 35 | 0.80 | -0.22 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 8.10 | 10.80 | 9.45 | 9.95 | -5.94 | -37.39% | 0.06 | 2 | 3 | 0.78 | -0.25 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 9.40 | 13.20 | 11.30 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.78 | -0.28 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 11.50 | 15.60 | 13.55 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.80 | -0.31 | 0.01 | -0.22 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 13.80 | 17.30 | 15.55 | 16.64 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.79 | -0.35 | 0.01 | -0.23 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 16.00 | 20.60 | 18.30 | 19.90 | +0.90 | +4.74% | 0.10 | 8 | 14 | 0.80 | -0.38 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 20.00 | 21.30 | 20.65 | 21.30 | -6.20 | -22.55% | 0.11 | 6 | 6 | 0.79 | -0.42 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 21.10 | 25.00 | 23.05 | 32.80 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.78 | -0.45 | 0.01 | -0.24 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 24.20 | 27.60 | 25.90 | 28.02 | +1.14 | +4.25% | 0.13 | 6 | 13 | 0.78 | -0.49 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 30.40 | 34.20 | 32.30 | 46.49 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.78 | -0.55 | 0.01 | -0.24 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 37.30 | 41.90 | 39.60 | 51.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.79 | -0.62 | 0.01 | -0.23 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 230.00 | 45.30 | 49.10 | 47.20 | 53.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.67 | 0.01 | -0.21 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 52.30 | 57.10 | 54.70 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.01 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 250.00 | 60.10 | 66.60 | 63.35 | 65.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.78 | -0.77 | 0.01 | -0.18 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 68.40 | 76.20 | 72.30 | 77.49 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.65 | -0.81 | 0.00 | -0.16 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 270.00 | 78.40 | 84.00 | 81.20 | % | 0.30 | 0 | 0 | 0.63 | -0.84 | 0.00 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 280.00 | 86.60 | 94.40 | 90.50 | % | 0.32 | 0 | 0 | 1.06 | -0.87 | 0.00 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 290.00 | 97.00 | 102.50 | 99.75 | % | 0.34 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 300.00 | 105.70 | 113.30 | 109.50 | % | 0.36 | 0 | 0 | 1.12 | -0.91 | 0.00 | -0.09 | 7/2/2026 4:00:04 PM EST |