Options Chain for (HUBB) - $389.42 as of 2/20/2025 10:32:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 148.50 | 153.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 12/15/2022 4:00:04 PM EST | |||
| 95.00 | 143.50 | 148.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 100.00 | 138.50 | 143.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 105.00 | 133.50 | 138.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 110.00 | 128.50 | 133.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 115.00 | 123.50 | 128.00 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 120.00 | 118.50 | 123.00 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 125.00 | 113.50 | 118.00 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 130.00 | 108.50 | 113.00 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 135.00 | 103.50 | 108.40 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 140.00 | 98.50 | 103.00 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 145.00 | 93.50 | 98.40 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 150.00 | 88.50 | 93.40 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 155.00 | 83.50 | 88.40 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 160.00 | 78.50 | 83.00 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 165.00 | 73.50 | 78.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 170.00 | 68.50 | 73.00 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.05 | 12/15/2022 4:00:04 PM EST | |||
| 175.00 | 63.50 | 68.40 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | -0.05 | 12/15/2022 4:00:04 PM EST | |||
| 180.00 | 58.50 | 63.00 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | -0.05 | 12/15/2022 4:00:04 PM EST | |||
| 185.00 | 53.50 | 58.00 | 64.90 | 0.00 | 0.00% | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.05 | 11/14/2022 | 12/15/2022 4:00:04 PM EST |
| 190.00 | 48.50 | 53.00 | 26.52 | 0.00 | 0.00% | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.05 | 9/7/2022 | 12/15/2022 4:00:04 PM EST |
| 195.00 | 43.50 | 48.00 | 59.40 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.05 | 11/18/2022 | 12/15/2022 4:00:04 PM EST |
| 200.00 | 38.50 | 43.40 | 58.10 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.05 | 11/22/2022 | 12/15/2022 4:00:04 PM EST |
| 210.00 | 28.60 | 32.80 | 37.20 | 0.00 | 0.00% | 0 | 7 | 2.45 | 1.00 | 0.00 | -0.06 | 12/5/2022 | 12/15/2022 4:00:04 PM EST |
| 220.00 | 19.00 | 22.20 | 30.70 | 0.00 | 0.00% | 0 | 186 | 1.65 | 1.00 | 0.00 | -0.07 | 12/9/2022 | 12/15/2022 4:00:04 PM EST |
| 230.00 | 9.60 | 13.00 | 23.28 | 0.00 | 0.00% | 0 | 124 | 1.27 | 0.93 | 0.02 | -0.58 | 12/12/2022 | 12/15/2022 4:00:04 PM EST |
| 240.00 | 1.20 | 4.20 | 8.70 | 0.00 | 0.00% | 0 | 78 | 0.46 | 0.55 | 0.07 | -1.19 | 12/7/2022 | 12/15/2022 4:00:04 PM EST |
| 250.00 | 0.00 | 1.25 | 0.45 | -7.13 | -94.07% | 2 | 35 | 0.86 | 0.06 | 0.02 | -0.36 | 12/15/2022 | 12/15/2022 4:00:04 PM EST |
| 260.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.36 | 0.00 | 0.00 | -0.01 | 12/13/2022 | 12/15/2022 4:00:04 PM EST |
| 270.00 | 0.00 | 5.00 | 0.34 | 0.00 | 0.00% | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 12/6/2022 | 12/15/2022 4:00:04 PM EST |
| 280.00 | 0.00 | 5.00 | 2.19 | 0.00 | 0.00% | 0 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/15/2022 4:00:04 PM EST |
| 290.00 | 0.00 | 5.00 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 300.00 | 0.00 | 5.00 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 310.00 | 0.00 | 5.00 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 320.00 | 0.00 | 5.00 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 4:00:04 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 100.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 115.00 | 0.00 | 5.00 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | -0.03 | 7/27/2022 | 12/15/2022 4:00:04 PM EST |
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 130.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:04 PM EST | |||
| 135.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 12/15/2022 4:00:04 PM EST | |||
| 140.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.04 | 11/11/2022 | 12/15/2022 4:00:04 PM EST |
| 145.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | -0.04 | 11/23/2022 | 12/15/2022 4:00:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | -0.04 | 11/23/2022 | 12/15/2022 4:00:04 PM EST |
| 155.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | -0.04 | 12/12/2022 | 12/15/2022 4:00:04 PM EST |
| 160.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.04 | 11/28/2022 | 12/15/2022 4:00:04 PM EST |
| 165.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 6.70 | 0.00 | 0.00 | -0.04 | 11/28/2022 | 12/15/2022 4:00:04 PM EST |
| 170.00 | 0.00 | 5.00 | 4.19 | 0.00 | 0.00% | 0 | 2 | 6.30 | 0.00 | 0.00 | -0.05 | 7/26/2022 | 12/15/2022 4:00:04 PM EST |
| 175.00 | 0.00 | 5.00 | % | 0 | 1 | 5.92 | 0.00 | 0.00 | -0.05 | 12/15/2022 4:00:04 PM EST | |||
| 180.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.54 | 0.00 | 0.00 | -0.05 | 12/8/2022 | 12/15/2022 4:00:04 PM EST |
| 185.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 17 | 5.17 | 0.00 | 0.00 | -0.05 | 11/18/2022 | 12/15/2022 4:00:04 PM EST |
| 190.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.80 | 0.00 | 0.00 | -0.05 | 11/28/2022 | 12/15/2022 4:00:04 PM EST |
| 195.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.44 | 0.00 | 0.00 | -0.05 | 11/14/2022 | 12/15/2022 4:00:04 PM EST |
| 200.00 | 0.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0 | 9 | 4.08 | 0.00 | 0.00 | -0.05 | 10/21/2022 | 12/15/2022 4:00:04 PM EST |
| 210.00 | 0.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 6 | 3.37 | 0.00 | 0.00 | -0.06 | 10/28/2022 | 12/15/2022 4:00:04 PM EST |
| 220.00 | 0.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 25 | 2.65 | 0.00 | 0.00 | -0.07 | 11/2/2022 | 12/15/2022 4:00:04 PM EST |
| 230.00 | 0.00 | 1.10 | 1.28 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.07 | 0.02 | -0.58 | 11/22/2022 | 12/15/2022 4:00:04 PM EST |
| 240.00 | 0.05 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.45 | 0.07 | -1.19 | 11/28/2022 | 12/15/2022 4:00:04 PM EST |
| 250.00 | 7.00 | 11.50 | 6.46 | +2.26 | +53.81% | 2 | 7 | 1.10 | -0.94 | 0.02 | -0.36 | 12/15/2022 | 12/15/2022 4:00:04 PM EST |
| 260.00 | 17.30 | 21.20 | 16.13 | +8.30 | +106.01% | 1 | 1 | 1.64 | -1.00 | 0.00 | -0.01 | 12/15/2022 | 12/15/2022 4:00:04 PM EST |
| 270.00 | 27.10 | 31.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 280.00 | 36.50 | 41.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 290.00 | 46.70 | 51.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 300.00 | 56.50 | 61.40 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 310.00 | 66.50 | 71.00 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 320.00 | 76.50 | 81.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST |