Options Chain for HUBSPOT INC COM (HUBS) - $311.50 as of 1/29/2026 4:53:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 53.60 | 58.00 | 55.80 | 55.30 | -24.05 | -30.31% | 0.24 | 22 | 12 | 0.78 | 0.87 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 240.00 | 45.10 | 51.10 | 48.10 | 46.00 | -43.40 | -48.55% | 0.20 | 2 | 2 | 0.80 | 0.82 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 250.00 | 37.70 | 42.50 | 40.10 | 61.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | 0.76 | 0.01 | -0.40 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 260.00 | 30.30 | 35.30 | 32.80 | 32.00 | -27.00 | -45.77% | 0.13 | 16 | 12 | 0.75 | 0.70 | 0.01 | -0.45 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 270.00 | 27.50 | 28.90 | 28.20 | 29.00 | -22.70 | -43.91% | 0.10 | 15 | 6 | 0.80 | 0.63 | 0.01 | -0.48 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 280.00 | 22.10 | 23.40 | 22.75 | 22.00 | -20.64 | -48.41% | 0.08 | 33 | 9 | 0.77 | 0.55 | 0.01 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 290.00 | 17.60 | 18.80 | 18.20 | 18.50 | -22.80 | -55.21% | 0.06 | 8 | 4 | 0.79 | 0.48 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 300.00 | 13.80 | 14.90 | 14.35 | 14.30 | -20.20 | -58.56% | 0.05 | 29 | 29 | 0.77 | 0.41 | 0.01 | -0.48 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 310.00 | 10.10 | 11.60 | 10.85 | 10.76 | -20.11 | -65.15% | 0.03 | 12 | 58 | 0.76 | 0.34 | 0.01 | -0.45 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 320.00 | 7.60 | 9.10 | 8.35 | 8.10 | -11.90 | -59.50% | 0.03 | 27 | 72 | 0.76 | 0.28 | 0.01 | -0.41 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 330.00 | 5.90 | 7.00 | 6.45 | 6.85 | -13.95 | -67.07% | 0.02 | 21 | 119 | 0.77 | 0.23 | 0.01 | -0.37 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 340.00 | 4.30 | 5.40 | 4.85 | 4.53 | -8.17 | -64.34% | 0.01 | 448 | 58 | 0.76 | 0.19 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 350.00 | 3.50 | 4.20 | 3.85 | 4.05 | -8.95 | -68.85% | 0.01 | 64 | 366 | 0.78 | 0.15 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 360.00 | 2.50 | 3.30 | 2.90 | 2.75 | -4.75 | -63.34% | 0.01 | 58 | 86 | 0.78 | 0.12 | 0.00 | -0.24 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 370.00 | 1.60 | 2.60 | 2.10 | 1.96 | -4.64 | -70.31% | 0.01 | 456 | 251 | 0.77 | 0.09 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 380.00 | 1.20 | 2.90 | 2.05 | 1.37 | -3.74 | -73.19% | 0.01 | 32 | 258 | 0.82 | 0.07 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 390.00 | 1.00 | 1.55 | 1.28 | 1.22 | -2.71 | -68.96% | 0.00 | 4 | 71 | 0.79 | 0.06 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 400.00 | 0.60 | 1.15 | 0.88 | 0.90 | -2.50 | -73.53% | 0.00 | 42 | 161 | 0.78 | 0.04 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 410.00 | 0.50 | 0.90 | 0.70 | 0.71 | -2.55 | -78.23% | 0.00 | 11 | 92 | 0.79 | 0.03 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 420.00 | 0.30 | 0.90 | 0.60 | 0.50 | -2.50 | -83.34% | 0.00 | 4 | 50 | 0.81 | 0.03 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 430.00 | 0.00 | 0.85 | 0.43 | 0.43 | -1.11 | -72.08% | 0.00 | 3 | 56 | 0.91 | 0.02 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 440.00 | 0.00 | 1.30 | 0.65 | 0.65 | -0.65 | -50.00% | 0.00 | 2 | 51 | 1.02 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 450.00 | 0.05 | 0.55 | 0.30 | 0.40 | -0.78 | -66.11% | 0.00 | 2 | 71 | 0.80 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.01 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/29/2026 3:59:48 PM EST |
| 480.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.19 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.82 | -94.26% | 0.00 | 95 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.27 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/29/2026 3:59:48 PM EST |
| 510.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/29/2026 3:59:48 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:48 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:48 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:48 PM EST |
| 550.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:48 PM EST |
| 560.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 3:59:48 PM EST |
| 570.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 3.60 | 4.10 | 3.85 | 4.07 | +3.45 | +556.46% | 0.02 | 46 | 29 | 0.80 | -0.13 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 240.00 | 5.80 | 6.50 | 6.15 | 6.07 | +5.06 | +500.99% | 0.03 | 27 | 27 | 0.81 | -0.18 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 250.00 | 8.40 | 9.20 | 8.80 | 9.40 | +7.75 | +469.70% | 0.04 | 273 | 48 | 0.81 | -0.24 | 0.01 | -0.40 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 260.00 | 11.50 | 12.90 | 12.20 | 13.10 | +9.60 | +274.29% | 0.05 | 18 | 39 | 0.81 | -0.30 | 0.01 | -0.45 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 270.00 | 15.40 | 16.90 | 16.15 | 17.00 | +11.80 | +226.93% | 0.06 | 9 | 38 | 0.80 | -0.37 | 0.01 | -0.48 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 280.00 | 19.40 | 21.60 | 20.50 | 22.10 | +14.30 | +183.34% | 0.07 | 27 | 114 | 0.80 | -0.45 | 0.01 | -0.50 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 290.00 | 25.10 | 27.00 | 26.05 | 26.55 | +16.35 | +160.30% | 0.09 | 14 | 185 | 0.77 | -0.52 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 300.00 | 30.80 | 33.50 | 32.15 | 32.00 | +18.22 | +132.23% | 0.11 | 21 | 1,225 | 0.79 | -0.59 | 0.01 | -0.48 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 310.00 | 35.40 | 40.50 | 37.95 | 29.35 | +11.85 | +67.72% | 0.12 | 2 | 65 | 0.73 | -0.66 | 0.01 | -0.45 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 320.00 | 44.70 | 47.90 | 46.30 | 46.85 | +24.15 | +106.39% | 0.14 | 3 | 95 | 0.76 | -0.72 | 0.01 | -0.41 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 330.00 | 51.20 | 56.00 | 53.60 | 54.00 | +32.50 | +151.17% | 0.16 | 2 | 114 | 0.72 | -0.77 | 0.01 | -0.37 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 340.00 | 61.30 | 65.00 | 63.15 | 64.20 | +33.28 | +107.64% | 0.19 | 1 | 143 | 0.77 | -0.81 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 350.00 | 68.90 | 75.00 | 71.95 | 74.00 | +32.00 | +76.19% | 0.21 | 1 | 68 | 0.74 | -0.85 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 360.00 | 78.10 | 83.40 | 80.75 | 77.17 | +32.30 | +71.99% | 0.22 | 1 | 452 | 0.93 | -0.88 | 0.00 | -0.24 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 370.00 | 87.90 | 93.70 | 90.80 | 47.77 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.02 | -0.91 | 0.00 | -0.20 | 1/15/2026 | 1/29/2026 3:59:48 PM EST |
| 380.00 | 96.90 | 102.80 | 99.85 | 99.62 | +37.60 | +60.63% | 0.26 | 1 | 34 | 1.02 | -0.93 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 390.00 | 106.90 | 112.20 | 109.55 | 55.05 | 0.00 | 0.00% | 0.28 | 0 | 57 | 1.04 | -0.94 | 0.00 | -0.14 | 1/14/2026 | 1/29/2026 3:59:48 PM EST |
| 400.00 | 116.30 | 123.00 | 119.65 | 121.79 | +29.20 | +31.54% | 0.30 | 1 | 30 | 1.17 | -0.96 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 410.00 | 126.10 | 131.80 | 128.95 | 41.50 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.12 | -0.97 | 0.00 | -0.09 | 12/23/2025 | 1/29/2026 3:59:48 PM EST |
| 420.00 | 135.30 | 142.80 | 139.05 | 105.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.26 | -0.97 | 0.00 | -0.07 | 1/16/2026 | 1/29/2026 3:59:48 PM EST |
| 430.00 | 146.10 | 152.20 | 149.15 | 53.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.31 | -0.98 | 0.00 | -0.05 | 1/6/2026 | 1/29/2026 3:59:48 PM EST |
| 440.00 | 155.90 | 162.20 | 159.05 | 129.17 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.36 | -0.99 | 0.00 | -0.04 | 1/16/2026 | 1/29/2026 3:59:48 PM EST |
| 450.00 | 165.90 | 172.20 | 169.05 | % | 0.38 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 1/29/2026 3:59:48 PM EST | |||
| 460.00 | 175.80 | 182.20 | 179.00 | % | 0.39 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.02 | 1/29/2026 3:59:48 PM EST | |||
| 470.00 | 185.30 | 192.20 | 188.75 | % | 0.40 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 1/29/2026 3:59:48 PM EST | |||
| 480.00 | 196.00 | 202.20 | 199.10 | 97.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 1/29/2026 3:59:48 PM EST |
| 490.00 | 206.00 | 212.20 | 209.10 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 1/29/2026 3:59:48 PM EST | |||
| 500.00 | 215.30 | 222.20 | 218.75 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 1/29/2026 3:59:48 PM EST | |||
| 510.00 | 225.30 | 232.20 | 228.75 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 1/29/2026 3:59:48 PM EST | |||
| 520.00 | 235.30 | 242.20 | 238.75 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 530.00 | 245.30 | 252.20 | 248.75 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 540.00 | 255.30 | 262.20 | 258.75 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 550.00 | 265.30 | 272.20 | 268.75 | 159.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:48 PM EST |
| 560.00 | 275.30 | 282.20 | 278.75 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 570.00 | 285.30 | 292.20 | 288.75 | % | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST |