Options Chain for HUBSPOT INC COM (HUBS) - $639.40 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 307.70 | 315.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 340.00 | 297.60 | 305.90 | 251.20 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 350.00 | 287.60 | 296.00 | 278.70 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 360.00 | 277.70 | 285.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 370.00 | 267.70 | 275.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 380.00 | 257.80 | 265.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 390.00 | 247.90 | 256.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 400.00 | 237.30 | 246.40 | 246.70 | +13.50 | +5.79% | 1 | 19 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 410.00 | 227.90 | 236.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 420.00 | 218.00 | 226.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 430.00 | 209.00 | 216.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 440.00 | 199.10 | 206.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 450.00 | 189.00 | 196.40 | 67.70 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.05 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 460.00 | 179.30 | 186.50 | 70.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.08 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 470.00 | 169.30 | 176.70 | 81.00 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.99 | 0.00 | -0.15 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 480.00 | 159.60 | 166.90 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.18 | 5/5/2025 4:00:02 PM EST | |||
| 490.00 | 150.10 | 157.10 | 114.10 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.99 | 0.00 | -0.22 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 500.00 | 141.20 | 147.30 | 141.75 | 0.00 | 0.00% | 0 | 408 | 1.13 | 0.98 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 510.00 | 129.60 | 137.70 | 50.00 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.97 | 0.00 | -0.36 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 520.00 | 121.00 | 128.00 | 94.85 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.96 | 0.00 | -0.42 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 530.00 | 111.30 | 118.50 | 27.20 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.94 | 0.00 | -0.50 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 540.00 | 102.00 | 109.20 | 98.10 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.92 | 0.00 | -0.59 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 550.00 | 93.00 | 100.00 | 89.45 | 0.00 | 0.00% | 0 | 39 | 0.75 | 0.90 | 0.00 | -0.69 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 560.00 | 84.20 | 91.50 | 77.02 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.88 | 0.00 | -0.80 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 570.00 | 76.00 | 82.30 | 83.37 | +5.62 | +7.23% | 2 | 12 | 0.72 | 0.85 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 580.00 | 67.10 | 75.00 | 54.20 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.81 | 0.00 | -1.02 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 590.00 | 59.00 | 66.80 | 32.65 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.78 | 0.00 | -1.12 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 600.00 | 52.00 | 58.60 | 59.41 | +5.63 | +10.47% | 1 | 45 | 0.69 | 0.73 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 610.00 | 45.90 | 50.20 | 44.00 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.69 | 0.00 | -1.29 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 620.00 | 40.00 | 43.70 | 45.00 | +4.64 | +11.50% | 2 | 65 | 0.68 | 0.64 | 0.00 | -1.35 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 630.00 | 33.80 | 38.10 | 31.50 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.59 | 0.01 | -1.39 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 640.00 | 28.20 | 33.90 | 33.52 | +4.52 | +15.59% | 2 | 28 | 0.67 | 0.54 | 0.01 | -1.40 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 650.00 | 23.20 | 28.90 | 26.46 | +1.66 | +6.70% | 3 | 34 | 0.66 | 0.48 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 660.00 | 18.80 | 22.90 | 22.20 | +1.74 | +8.51% | 4 | 18 | 0.64 | 0.42 | 0.01 | -1.35 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 670.00 | 15.10 | 20.20 | 13.50 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.37 | 0.01 | -1.29 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 680.00 | 12.00 | 16.60 | 15.70 | +3.10 | +24.61% | 1 | 50 | 0.64 | 0.32 | 0.01 | -1.21 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 690.00 | 9.20 | 14.00 | 12.20 | +6.70 | +121.82% | 2 | 3 | 0.64 | 0.27 | 0.01 | -1.11 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 700.00 | 5.20 | 11.30 | 8.80 | +1.00 | +12.83% | 8 | 32 | 0.60 | 0.22 | 0.00 | -1.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 710.00 | 5.30 | 9.20 | 7.25 | +2.14 | +41.88% | 2 | 10 | 0.63 | 0.18 | 0.00 | -0.89 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 720.00 | 2.00 | 8.90 | 5.00 | +1.10 | +28.21% | 1 | 14 | 0.61 | 0.15 | 0.00 | -0.77 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 730.00 | 3.00 | 8.20 | 4.40 | +1.48 | +50.69% | 14 | 2 | 0.67 | 0.12 | 0.00 | -0.66 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 740.00 | 1.15 | 6.60 | 3.05 | +0.90 | +41.86% | 2 | 3 | 0.64 | 0.09 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 760.00 | 0.60 | 2.65 | 1.97 | +0.54 | +37.77% | 7 | 12 | 0.59 | 0.06 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 3.60 | 0.76 | 0.00 | 0.00% | 0 | 36 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 3.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 3.60 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 4.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.52 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 4.40 | 2.73 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 77 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 3.70 | 1.64 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 4.40 | 0.76 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 3.30 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 4.60 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 3.60 | 0.45 | -0.65 | -59.10% | 1 | 1,007 | 1.32 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 4.20 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 470.00 | 0.55 | 4.00 | 0.66 | -0.09 | -12.00% | 2 | 15 | 1.07 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 480.00 | 0.05 | 3.80 | 1.99 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.01 | 0.00 | -0.18 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 4.40 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.01 | 0.00 | -0.22 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 500.00 | 0.55 | 2.60 | 1.58 | 0.00 | 0.00% | 0 | 412 | 0.81 | -0.02 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 510.00 | 0.05 | 2.20 | 2.70 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.03 | 0.00 | -0.36 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 520.00 | 0.85 | 4.20 | 3.72 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.04 | 0.00 | -0.42 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 530.00 | 1.50 | 5.50 | 2.49 | -28.51 | -91.97% | 6 | 6 | 0.84 | -0.06 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 540.00 | 1.25 | 6.10 | 3.98 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.08 | 0.00 | -0.59 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 550.00 | 1.65 | 7.10 | 3.71 | -8.09 | -68.56% | 1 | 25 | 0.74 | -0.10 | 0.00 | -0.69 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 560.00 | 4.10 | 8.10 | 4.53 | -6.77 | -59.92% | 3 | 15 | 0.76 | -0.12 | 0.00 | -0.80 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 570.00 | 5.20 | 7.30 | 13.54 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.15 | 0.00 | -0.91 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 580.00 | 6.80 | 10.00 | 6.63 | -2.87 | -30.22% | 7 | 23 | 0.70 | -0.19 | 0.00 | -1.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 590.00 | 8.60 | 13.10 | 9.50 | -1.70 | -15.18% | 1 | 29 | 0.70 | -0.22 | 0.00 | -1.12 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 600.00 | 11.10 | 13.90 | 11.90 | -1.80 | -13.14% | 33 | 21 | 0.67 | -0.27 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 610.00 | 13.70 | 16.30 | 14.23 | -3.28 | -18.74% | 4 | 5 | 0.65 | -0.31 | 0.00 | -1.29 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 620.00 | 17.00 | 21.20 | 16.40 | -8.90 | -35.18% | 2 | 8 | 0.66 | -0.36 | 0.00 | -1.35 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 630.00 | 21.00 | 24.70 | 19.90 | -11.40 | -36.43% | 2 | 8 | 0.65 | -0.41 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 640.00 | 25.40 | 28.40 | 25.00 | -5.20 | -17.22% | 4 | 25 | 0.63 | -0.46 | 0.01 | -1.40 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 650.00 | 30.50 | 34.00 | 29.95 | -26.95 | -47.37% | 1 | 7 | 0.63 | -0.52 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 660.00 | 36.10 | 39.80 | 47.30 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.58 | 0.01 | -1.35 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 670.00 | 42.40 | 46.60 | % | 0 | 0 | 0.63 | -0.63 | 0.01 | -1.29 | 5/5/2025 4:00:02 PM EST | |||
| 680.00 | 48.60 | 54.20 | % | 0 | 0 | 0.61 | -0.68 | 0.01 | -1.21 | 5/5/2025 4:00:02 PM EST | |||
| 690.00 | 56.30 | 61.40 | 144.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.73 | 0.01 | -1.11 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 700.00 | 63.40 | 68.90 | 61.98 | -22.02 | -26.22% | 2 | 10 | 0.61 | -0.78 | 0.00 | -1.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 710.00 | 71.60 | 77.70 | % | 0 | 0 | 0.61 | -0.82 | 0.00 | -0.89 | 5/5/2025 4:00:02 PM EST | |||
| 720.00 | 80.30 | 86.00 | 140.67 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.85 | 0.00 | -0.77 | 3/28/2025 | 5/5/2025 4:00:02 PM EST |
| 730.00 | 88.60 | 95.00 | % | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.66 | 5/5/2025 4:00:02 PM EST | |||
| 740.00 | 96.70 | 104.00 | % | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.56 | 5/5/2025 4:00:02 PM EST | |||
| 760.00 | 115.70 | 123.00 | % | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.38 | 5/5/2025 4:00:02 PM EST |