Options Chain for HUBBELL INC COM (HUBB) - $398.73 as of 6/19/2025 7:41:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 199.90 | 208.40 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 200.00 | 194.50 | 203.40 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 210.00 | 184.50 | 193.40 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 220.00 | 174.50 | 183.40 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 230.00 | 164.50 | 173.40 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 240.00 | 154.50 | 163.40 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 250.00 | 144.50 | 153.30 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 260.00 | 134.50 | 143.40 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 270.00 | 125.00 | 133.40 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 280.00 | 114.20 | 123.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 290.00 | 105.00 | 113.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 300.00 | 95.00 | 103.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 310.00 | 85.00 | 93.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 320.00 | 75.00 | 83.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 330.00 | 65.50 | 73.20 | 54.00 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:50 PM EST |
| 340.00 | 55.70 | 63.20 | 20.20 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:50 PM EST |
| 350.00 | 45.50 | 53.20 | 46.00 | 0.00 | 0.00% | 0 | 35 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:50 PM EST |
| 360.00 | 35.70 | 42.70 | 35.13 | +2.13 | +6.46% | 1 | 117 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 370.00 | 25.10 | 33.10 | 15.00 | 0.00 | 0.00% | 0 | 139 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 380.00 | 15.00 | 23.10 | 19.83 | +12.53 | +171.65% | 2 | 70 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 390.00 | 5.70 | 14.00 | 11.64 | +3.94 | +51.17% | 4 | 78 | 0.75 | 0.82 | 0.03 | -0.29 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 400.00 | 0.95 | 7.50 | 2.15 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.43 | 0.04 | -0.64 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 410.00 | 0.00 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.11 | 0.02 | -0.39 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 420.00 | 0.00 | 4.60 | 2.85 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.01 | 0.00 | -0.06 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 430.00 | 0.00 | 3.20 | 2.15 | +0.95 | +79.17% | 3 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 440.00 | 0.00 | 4.30 | 1.89 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:50 PM EST |
| 450.00 | 0.00 | 4.30 | 0.05 | -0.09 | -64.29% | 1 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 470.00 | 0.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:50 PM EST |
| 480.00 | 0.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:50 PM EST |
| 490.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:28:50 PM EST |
| 500.00 | 0.00 | 4.30 | 2.53 | 0.00 | 0.00% | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:50 PM EST |
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 520.00 | 0.00 | 4.30 | 21.16 | 0.00 | 0.00% | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:28:50 PM EST |
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 570.00 | 0.00 | 4.30 | 8.90 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 590.00 | 0.00 | 4.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 600.00 | 0.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 640.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/18/2025 3:28:50 PM EST |
| 660.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 200.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 210.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:50 PM EST |
| 220.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:50 PM EST |
| 230.00 | 0.00 | 4.70 | 1.05 | 0.00 | 0.00% | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:50 PM EST |
| 240.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 250.00 | 0.00 | 4.30 | 3.04 | 0.00 | 0.00% | 0 | 4 | 4.73 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:28:50 PM EST |
| 260.00 | 0.00 | 4.30 | 3.61 | 0.00 | 0.00% | 0 | 5 | 4.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:28:50 PM EST |
| 270.00 | 0.00 | 3.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 280.00 | 0.00 | 4.30 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 290.00 | 0.00 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 22 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:50 PM EST |
| 300.00 | 0.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:50 PM EST |
| 310.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:50 PM EST |
| 320.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 26 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:50 PM EST |
| 330.00 | 0.00 | 4.30 | 2.23 | 0.00 | 0.00% | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 340.00 | 0.00 | 4.30 | 2.28 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 350.00 | 0.00 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:50 PM EST |
| 360.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 370.00 | 0.00 | 1.75 | 0.30 | -1.10 | -78.58% | 1 | 205 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 380.00 | 0.00 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 390.00 | 0.05 | 5.30 | 9.10 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.18 | 0.03 | -0.29 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 400.00 | 0.20 | 8.70 | 11.34 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.57 | 0.04 | -0.64 | 5/27/2025 | 6/18/2025 3:28:50 PM EST |
| 410.00 | 8.30 | 14.20 | 70.50 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.89 | 0.02 | -0.39 | 3/20/2025 | 6/18/2025 3:28:50 PM EST |
| 420.00 | 17.60 | 24.50 | 80.68 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.99 | 0.00 | -0.06 | 3/20/2025 | 6/18/2025 3:28:50 PM EST |
| 430.00 | 27.30 | 34.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 440.00 | 37.00 | 43.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 450.00 | 47.00 | 53.90 | 60.65 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:28:50 PM EST |
| 460.00 | 57.00 | 64.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 470.00 | 66.30 | 75.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 480.00 | 76.20 | 85.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 490.00 | 86.30 | 95.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 500.00 | 96.20 | 105.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 510.00 | 106.20 | 115.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 520.00 | 116.30 | 125.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 530.00 | 126.30 | 135.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 540.00 | 136.40 | 145.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 550.00 | 146.30 | 155.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 560.00 | 156.20 | 165.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 570.00 | 166.20 | 175.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 580.00 | 176.20 | 185.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 590.00 | 186.20 | 195.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 600.00 | 196.20 | 205.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 620.00 | 216.30 | 225.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 640.00 | 236.20 | 245.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 660.00 | 256.20 | 265.10 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |