Options Chain for HUBSPOT INC COM (HUBS) - $423.78 as of 8/13/2025 3:32:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 74.00 | 80.70 | 77.35 | % | 0.21 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 370.00 | 64.10 | 72.00 | 68.05 | % | 0.18 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 380.00 | 54.10 | 61.60 | 57.85 | 179.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 390.00 | 45.50 | 51.70 | 48.60 | % | 0.12 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 400.00 | 34.10 | 41.00 | 37.55 | 32.90 | +3.50 | +11.91% | 0.09 | 4 | 11 | 1.41 | 1.00 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 410.00 | 26.10 | 31.10 | 28.60 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.18 | 0.98 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 420.00 | 15.70 | 21.60 | 18.65 | 15.50 | +4.50 | +40.91% | 0.04 | 24 | 4 | 0.95 | 0.90 | 0.02 | -0.58 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 430.00 | 9.60 | 12.00 | 10.80 | 9.30 | +4.40 | +89.80% | 0.03 | 36 | 49 | 0.48 | 0.71 | 0.03 | -1.12 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 440.00 | 4.00 | 5.00 | 4.50 | 4.50 | +1.85 | +69.82% | 0.01 | 98 | 105 | 0.44 | 0.44 | 0.03 | -1.23 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 450.00 | 1.15 | 1.60 | 1.38 | 1.55 | +0.40 | +34.79% | 0.00 | 80 | 120 | 0.42 | 0.20 | 0.02 | -0.83 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 460.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.25 | -31.25% | 0.00 | 23 | 71 | 0.47 | 0.06 | 0.01 | -0.31 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 470.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.05 | -14.29% | 0.00 | 13 | 47 | 0.55 | 0.01 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.20 | -57.15% | 0.00 | 7 | 66 | 0.88 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 1.10 | 0.55 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 7 | 154 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 141 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 1.55 | 0.78 | 0.33 | +0.28 | +560.00% | 0.00 | 5 | 77 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 376 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 229 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 162 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 610.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 700.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 720.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.19 | -65.52% | 0.00 | 3 | 59 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 400.00 | 0.20 | 0.50 | 0.35 | 0.22 | -0.58 | -72.50% | 0.00 | 2 | 131 | 0.66 | 0.00 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 410.00 | 0.30 | 1.80 | 1.05 | 0.55 | -1.80 | -76.60% | 0.00 | 18 | 162 | 0.63 | -0.02 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 420.00 | 0.50 | 1.45 | 0.98 | 1.47 | -3.63 | -71.18% | 0.00 | 15 | 63 | 0.43 | -0.10 | 0.02 | -0.58 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 430.00 | 1.70 | 4.30 | 3.00 | 4.60 | -6.00 | -56.61% | 0.01 | 19 | 122 | 0.46 | -0.29 | 0.03 | -1.12 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 440.00 | 6.00 | 7.80 | 6.90 | 9.30 | -4.54 | -32.81% | 0.02 | 5 | 67 | 0.42 | -0.56 | 0.03 | -1.23 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 450.00 | 11.60 | 16.80 | 14.20 | 16.40 | -6.60 | -28.70% | 0.03 | 252 | 507 | 0.75 | -0.80 | 0.02 | -0.83 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 460.00 | 20.80 | 24.60 | 22.70 | 26.54 | -6.19 | -18.92% | 0.05 | 6 | 165 | 0.96 | -0.94 | 0.01 | -0.31 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 470.00 | 29.60 | 34.90 | 32.25 | 38.16 | -9.50 | -19.94% | 0.07 | 2 | 138 | 1.10 | -0.99 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 480.00 | 40.00 | 46.60 | 43.30 | 49.10 | -2.90 | -5.58% | 0.09 | 1 | 71 | 1.30 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 490.00 | 49.90 | 55.90 | 52.90 | 54.28 | -13.92 | -20.42% | 0.11 | 351 | 146 | 1.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 500.00 | 60.00 | 64.90 | 62.45 | 64.30 | -6.23 | -8.84% | 0.12 | 508 | 64 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 510.00 | 68.80 | 76.40 | 72.60 | 84.00 | +1.47 | +1.79% | 0.14 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 520.00 | 80.00 | 84.90 | 82.45 | 83.80 | +7.25 | +9.48% | 0.16 | 20 | 4 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 530.00 | 90.00 | 94.90 | 92.45 | 97.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 540.00 | 98.00 | 106.40 | 102.20 | 117.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 550.00 | 108.50 | 116.40 | 112.45 | 127.11 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 560.00 | 118.00 | 126.40 | 122.20 | 137.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 570.00 | 127.80 | 136.40 | 132.10 | 147.32 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 580.00 | 137.90 | 146.40 | 142.15 | 54.19 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 4:00:00 PM EST |
| 590.00 | 150.00 | 154.90 | 152.45 | 140.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 600.00 | 159.80 | 164.90 | 162.35 | 158.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 610.00 | 168.80 | 176.40 | 172.60 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 620.00 | 178.60 | 185.60 | 182.10 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 630.00 | 188.90 | 196.40 | 192.65 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 640.00 | 198.10 | 206.40 | 202.25 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 650.00 | 208.10 | 216.40 | 212.25 | % | 0.33 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 660.00 | 218.00 | 225.60 | 221.80 | 205.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 670.00 | 228.00 | 236.30 | 232.15 | % | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 680.00 | 238.10 | 246.40 | 242.25 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 690.00 | 248.00 | 256.40 | 252.20 | % | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 700.00 | 258.80 | 266.40 | 262.60 | % | 0.38 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 720.00 | 277.80 | 286.40 | 282.10 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 740.00 | 297.80 | 306.40 | 302.10 | % | 0.41 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |