Options Chain for HUBSPOT INC COM (HUBS) - $226.00 as of 11/4/2026 4:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 105.10 | 111.00 | 108.05 | % | 0.98 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 115.00 | 100.40 | 106.40 | 103.40 | % | 0.90 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 120.00 | 93.40 | 101.40 | 97.40 | % | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 125.00 | 88.90 | 96.50 | 92.70 | % | 0.74 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 130.00 | 83.80 | 91.60 | 87.70 | % | 0.67 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 135.00 | 80.30 | 86.80 | 83.55 | % | 0.62 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.04 | 11/4/2026 4:00:02 PM EST | |||
| 140.00 | 75.50 | 81.90 | 78.70 | 94.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.95 | 0.98 | 0.00 | -0.06 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 145.00 | 70.60 | 77.00 | 73.80 | % | 0.51 | 0 | 0 | 1.84 | 0.97 | 0.00 | -0.09 | 11/4/2026 4:00:02 PM EST | |||
| 150.00 | 65.90 | 72.00 | 68.95 | 75.64 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.76 | 0.96 | 0.00 | -0.12 | 10/14/2026 | 11/4/2026 4:00:02 PM EST |
| 155.00 | 61.20 | 67.80 | 64.50 | 55.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.66 | 0.94 | 0.00 | -0.15 | 9/30/2026 | 11/4/2026 4:00:02 PM EST |
| 160.00 | 57.10 | 63.00 | 60.05 | 83.08 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.61 | 0.93 | 0.00 | -0.19 | 10/16/2026 | 11/4/2026 4:00:02 PM EST |
| 165.00 | 52.00 | 59.00 | 55.50 | % | 0.34 | 0 | 0 | 1.54 | 0.90 | 0.00 | -0.24 | 11/4/2026 4:00:02 PM EST | |||
| 170.00 | 47.60 | 54.80 | 51.20 | 96.99 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.51 | 0.88 | 0.00 | -0.29 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 175.00 | 43.50 | 50.80 | 47.15 | 47.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.48 | 0.85 | 0.00 | -0.33 | 10/6/2026 | 11/4/2026 4:00:02 PM EST |
| 180.00 | 40.50 | 46.90 | 43.70 | 42.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.22 | 0.82 | 0.01 | -0.38 | 10/5/2026 | 11/4/2026 4:00:02 PM EST |
| 185.00 | 36.70 | 42.20 | 39.45 | % | 0.21 | 0 | 0 | 1.20 | 0.79 | 0.01 | -0.42 | 11/4/2026 4:00:02 PM EST | |||
| 190.00 | 33.00 | 38.80 | 35.90 | 42.90 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.18 | 0.75 | 0.01 | -0.47 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 195.00 | 29.40 | 35.70 | 32.55 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.17 | 0.72 | 0.01 | -0.51 | 10/6/2026 | 11/4/2026 4:00:02 PM EST |
| 200.00 | 26.60 | 32.20 | 29.40 | 74.00 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.16 | 0.68 | 0.01 | -0.54 | 10/23/2026 | 11/4/2026 4:00:02 PM EST |
| 210.00 | 20.40 | 26.90 | 23.65 | 27.90 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.17 | 0.60 | 0.01 | -0.59 | 10/14/2026 | 11/4/2026 4:00:02 PM EST |
| 220.00 | 16.40 | 19.50 | 17.95 | 19.50 | -6.80 | -25.86% | 0.08 | 134 | 494 | 1.08 | 0.52 | 0.01 | -0.61 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 230.00 | 13.60 | 15.10 | 14.35 | 15.10 | -3.25 | -17.72% | 0.06 | 705 | 442 | 1.10 | 0.44 | 0.01 | -0.61 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 240.00 | 10.50 | 12.00 | 11.25 | 11.30 | -3.11 | -21.59% | 0.05 | 1,786 | 1,135 | 1.10 | 0.37 | 0.01 | -0.59 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 250.00 | 7.80 | 10.30 | 9.05 | 9.17 | -1.86 | -16.87% | 0.04 | 327 | 704 | 1.12 | 0.30 | 0.01 | -0.55 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 260.00 | 5.80 | 6.90 | 6.35 | 6.83 | -1.57 | -18.69% | 0.02 | 289 | 484 | 1.07 | 0.25 | 0.01 | -0.50 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 270.00 | 3.40 | 5.00 | 4.20 | 5.03 | -1.30 | -20.54% | 0.02 | 31 | 353 | 1.03 | 0.20 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 280.00 | 1.90 | 6.10 | 4.00 | 3.37 | -1.35 | -28.61% | 0.01 | 445 | 200 | 1.10 | 0.15 | 0.00 | -0.39 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 290.00 | 2.40 | 3.20 | 2.80 | 2.60 | -1.13 | -30.30% | 0.01 | 215 | 125 | 1.10 | 0.12 | 0.00 | -0.33 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 300.00 | 1.55 | 2.15 | 1.85 | 1.80 | -0.60 | -25.00% | 0.01 | 335 | 1,048 | 1.07 | 0.09 | 0.00 | -0.28 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 310.00 | 0.95 | 1.45 | 1.20 | 1.40 | -0.35 | -20.00% | 0.00 | 161 | 107 | 1.05 | 0.07 | 0.00 | -0.23 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 320.00 | 0.50 | 0.95 | 0.73 | 0.85 | -0.83 | -49.41% | 0.00 | 8 | 104 | 1.05 | 0.05 | 0.00 | -0.19 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 330.00 | 0.50 | 0.70 | 0.60 | 0.60 | -1.00 | -62.50% | 0.00 | 215 | 101 | 1.05 | 0.04 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.62 | -63.92% | 0.00 | 3 | 104 | 1.10 | 0.03 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 350.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.42 | -67.75% | 0.00 | 4 | 97 | 1.09 | 0.02 | 0.00 | -0.09 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.35 | -58.34% | 0.00 | 2 | 49 | 1.35 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 158 | 1.91 | 0.01 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 283 | 1.04 | 0.01 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.90 | 2.45 | 0.15 | -0.20 | -57.15% | 0.02 | 1 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.32 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.19 | -0.01 | 0.00 | -0.02 | 10/20/2026 | 11/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | -0.01 | 0.00 | -0.04 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 140.00 | 0.10 | 4.90 | 2.50 | 0.60 | +0.40 | +200.00% | 0.02 | 101 | 29 | 1.19 | -0.02 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | -0.03 | 0.00 | -0.09 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 150.00 | 0.45 | 1.55 | 1.00 | 1.00 | +0.55 | +122.23% | 0.01 | 514 | 31 | 1.08 | -0.04 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 155.00 | 1.30 | 1.55 | 1.43 | 1.55 | +0.51 | +49.04% | 0.01 | 67 | 31 | 1.10 | -0.06 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 160.00 | 1.45 | 2.55 | 2.00 | 1.70 | +0.57 | +50.45% | 0.01 | 58 | 219 | 1.11 | -0.07 | 0.00 | -0.19 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 165.00 | 1.65 | 2.80 | 2.23 | 2.30 | +1.10 | +91.67% | 0.01 | 8 | 44 | 1.05 | -0.10 | 0.00 | -0.24 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 170.00 | 2.50 | 3.50 | 3.00 | 3.50 | +1.50 | +75.00% | 0.02 | 27 | 79 | 1.05 | -0.12 | 0.00 | -0.29 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 175.00 | 2.55 | 5.20 | 3.88 | 3.90 | +1.25 | +47.17% | 0.02 | 14 | 172 | 1.05 | -0.15 | 0.00 | -0.33 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 180.00 | 5.20 | 5.80 | 5.50 | 5.10 | +2.35 | +85.46% | 0.03 | 103 | 581 | 1.11 | -0.18 | 0.01 | -0.38 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 185.00 | 6.20 | 8.20 | 7.20 | 6.50 | +3.20 | +96.97% | 0.04 | 9 | 66 | 1.14 | -0.21 | 0.01 | -0.42 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 190.00 | 6.40 | 8.90 | 7.65 | 7.30 | +1.95 | +36.45% | 0.04 | 14 | 499 | 1.06 | -0.25 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 195.00 | 8.70 | 13.80 | 11.25 | 9.30 | +2.50 | +36.77% | 0.06 | 122 | 74 | 1.07 | -0.28 | 0.01 | -0.51 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 200.00 | 10.50 | 12.60 | 11.55 | 11.47 | +3.07 | +36.55% | 0.06 | 207 | 199 | 1.08 | -0.32 | 0.01 | -0.54 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 210.00 | 16.20 | 17.10 | 16.65 | 16.00 | +6.50 | +68.43% | 0.08 | 619 | 146 | 1.10 | -0.40 | 0.01 | -0.59 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 220.00 | 19.40 | 22.00 | 20.70 | 20.38 | +3.94 | +23.97% | 0.09 | 544 | 857 | 1.04 | -0.48 | 0.01 | -0.61 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 230.00 | 25.50 | 28.10 | 26.80 | 26.09 | +7.37 | +39.37% | 0.12 | 103 | 218 | 1.04 | -0.56 | 0.01 | -0.61 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 240.00 | 32.60 | 35.40 | 34.00 | 30.65 | +3.29 | +12.03% | 0.14 | 8 | 166 | 1.06 | -0.63 | 0.01 | -0.59 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 250.00 | 40.20 | 42.30 | 41.25 | 42.00 | +8.25 | +24.45% | 0.17 | 31 | 419 | 1.04 | -0.70 | 0.01 | -0.55 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 260.00 | 46.10 | 51.10 | 48.60 | 45.60 | +10.60 | +30.29% | 0.19 | 12 | 366 | 0.99 | -0.75 | 0.01 | -0.50 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 270.00 | 53.10 | 60.00 | 56.55 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.91 | -0.80 | 0.01 | -0.45 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 280.00 | 62.00 | 68.80 | 65.40 | 48.90 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.37 | -0.84 | 0.00 | -0.39 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 290.00 | 71.10 | 77.90 | 74.50 | 80.00 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.41 | -0.88 | 0.00 | -0.33 | 9/21/2026 | 11/4/2026 4:00:02 PM EST |
| 300.00 | 80.50 | 86.90 | 83.70 | 43.20 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.43 | -0.91 | 0.00 | -0.28 | 10/23/2026 | 11/4/2026 4:00:02 PM EST |
| 310.00 | 90.00 | 96.40 | 93.20 | % | 0.30 | 0 | 0 | 1.48 | -0.93 | 0.00 | -0.23 | 11/4/2026 4:00:02 PM EST | |||
| 320.00 | 100.00 | 106.10 | 103.05 | % | 0.32 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.19 | 11/4/2026 4:00:02 PM EST | |||
| 330.00 | 109.50 | 115.80 | 112.65 | % | 0.34 | 0 | 0 | 1.59 | -0.96 | 0.00 | -0.15 | 11/4/2026 4:00:02 PM EST | |||
| 340.00 | 119.40 | 125.70 | 122.55 | % | 0.36 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.12 | 11/4/2026 4:00:02 PM EST | |||
| 350.00 | 129.30 | 135.50 | 132.40 | 97.78 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.72 | -0.98 | 0.00 | -0.09 | 8/28/2026 | 11/4/2026 4:00:02 PM EST |
| 360.00 | 139.30 | 145.50 | 142.40 | % | 0.40 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.07 | 11/4/2026 4:00:02 PM EST | |||
| 370.00 | 149.20 | 155.40 | 152.30 | 111.70 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.84 | -0.99 | 0.00 | -0.06 | 10/26/2026 | 11/4/2026 4:00:02 PM EST |
| 380.00 | 159.20 | 165.40 | 162.30 | % | 0.43 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.04 | 11/4/2026 4:00:02 PM EST |