Options Chain for HUBSPOT INC COM (HUBS) - $196.34 as of 11/5/2026 7:49:50 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 | 92.00 | 99.50 | 95.75 | % | 0.87 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST | |||
| 115.00 | 86.70 | 94.50 | 90.60 | % | 0.79 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST | |||
| 120.00 | 81.70 | 89.50 | 85.60 | % | 0.71 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST | |||
| 125.00 | 78.10 | 84.50 | 81.30 | % | 0.65 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 11/5/2026 3:59:56 PM EST | |||
| 130.00 | 71.80 | 79.60 | 75.70 | % | 0.58 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 11/5/2026 3:59:56 PM EST | |||
| 135.00 | 67.70 | 74.60 | 71.15 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.04 | 11/5/2026 3:59:56 PM EST | |||
| 140.00 | 62.80 | 69.70 | 66.25 | 94.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.72 | 0.99 | 0.00 | -0.10 | 10/19/2026 | 11/5/2026 3:59:56 PM EST |
| 145.00 | 57.20 | 64.80 | 61.00 | % | 0.42 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.12 | 11/5/2026 3:59:56 PM EST | |||
| 150.00 | 52.30 | 59.90 | 56.10 | 75.64 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.50 | 0.98 | 0.00 | -0.15 | 10/14/2026 | 11/5/2026 3:59:56 PM EST |
| 155.00 | 47.80 | 55.10 | 51.45 | 55.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | 0.97 | 0.00 | -0.18 | 9/30/2026 | 11/5/2026 3:59:56 PM EST |
| 160.00 | 43.00 | 50.30 | 46.65 | 83.08 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.31 | 0.95 | 0.00 | -0.22 | 10/16/2026 | 11/5/2026 3:59:56 PM EST |
| 165.00 | 38.50 | 45.70 | 42.10 | % | 0.26 | 0 | 0 | 1.23 | 0.93 | 0.00 | -0.26 | 11/5/2026 3:59:56 PM EST | |||
| 170.00 | 34.10 | 41.30 | 37.70 | 96.99 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.18 | 0.90 | 0.01 | -0.30 | 10/22/2026 | 11/5/2026 3:59:56 PM EST |
| 175.00 | 29.80 | 37.00 | 33.40 | 47.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 0.87 | 0.01 | -0.34 | 10/6/2026 | 11/5/2026 3:59:56 PM EST |
| 180.00 | 25.00 | 33.00 | 29.00 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.08 | 0.83 | 0.01 | -0.37 | 10/5/2026 | 11/5/2026 3:59:56 PM EST |
| 185.00 | 21.60 | 28.40 | 25.00 | % | 0.14 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.41 | 11/5/2026 3:59:56 PM EST | |||
| 190.00 | 18.50 | 24.60 | 21.55 | 42.90 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.69 | 0.73 | 0.01 | -0.44 | 11/3/2026 | 11/5/2026 3:59:56 PM EST |
| 195.00 | 16.20 | 20.90 | 18.55 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.72 | 0.68 | 0.01 | -0.46 | 10/6/2026 | 11/5/2026 3:59:56 PM EST |
| 200.00 | 14.00 | 17.90 | 15.95 | 16.90 | -57.10 | -77.17% | 0.08 | 25 | 51 | 0.75 | 0.62 | 0.01 | -0.48 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 210.00 | 9.10 | 13.40 | 11.25 | 11.00 | -16.90 | -60.58% | 0.05 | 25 | 38 | 0.76 | 0.49 | 0.01 | -0.47 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 220.00 | 5.60 | 9.90 | 7.75 | 7.80 | -11.70 | -60.00% | 0.04 | 287 | 598 | 0.77 | 0.37 | 0.01 | -0.43 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 230.00 | 3.60 | 7.10 | 5.35 | 5.05 | -10.05 | -66.56% | 0.02 | 91 | 1,011 | 0.79 | 0.26 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 240.00 | 1.95 | 4.20 | 3.08 | 3.25 | -8.05 | -71.24% | 0.01 | 499 | 1,623 | 0.76 | 0.18 | 0.01 | -0.28 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 250.00 | 1.20 | 1.75 | 1.48 | 1.55 | -7.62 | -83.10% | 0.01 | 193 | 852 | 0.71 | 0.11 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 260.00 | 0.40 | 1.35 | 0.88 | 1.00 | -5.83 | -85.36% | 0.00 | 18 | 705 | 0.71 | 0.07 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 270.00 | 0.15 | 0.65 | 0.40 | 0.49 | -4.54 | -90.26% | 0.00 | 133 | 373 | 0.69 | 0.04 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 280.00 | 0.05 | 1.10 | 0.58 | 0.39 | -2.98 | -88.43% | 0.00 | 53 | 314 | 0.77 | 0.02 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.22 | -2.38 | -91.54% | 0.00 | 17 | 311 | 1.04 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 1.20 | 0.63 | 0.05 | -1.75 | -97.23% | 0.00 | 20 | 739 | 0.92 | 0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.35 | -96.43% | 0.00 | 126 | 244 | 0.76 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.75 | -88.24% | 0.00 | 8 | 100 | 1.23 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.50 | -83.34% | 0.00 | 23 | 289 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 1.05 | 0.53 | 0.10 | -0.25 | -71.43% | 0.00 | 7 | 101 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.04 | -0.16 | -80.00% | 0.00 | 7 | 96 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 285 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:56 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 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/5/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/5/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.25 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 11/5/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.24 | -0.01 | -4.00% | 0.01 | 1 | 18 | 1.55 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | -0.04 | 10/30/2026 | 11/5/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 130 | 1.21 | -0.01 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | -0.01 | 0.00 | -0.12 | 10/30/2026 | 11/5/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.80 | -80.00% | 0.00 | 483 | 523 | 1.02 | -0.02 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.60 | -0.95 | -61.29% | 0.00 | 42 | 85 | 1.01 | -0.03 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 160.00 | 0.20 | 1.90 | 1.05 | 0.93 | -0.77 | -45.30% | 0.01 | 63 | 271 | 0.83 | -0.05 | 0.00 | -0.22 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 165.00 | 0.30 | 1.95 | 1.13 | 0.90 | -1.40 | -60.87% | 0.01 | 2 | 48 | 0.77 | -0.07 | 0.00 | -0.26 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 170.00 | 0.85 | 1.95 | 1.40 | 1.62 | -1.88 | -53.72% | 0.01 | 19 | 105 | 0.74 | -0.10 | 0.01 | -0.30 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 175.00 | 1.55 | 3.70 | 2.63 | 1.25 | -2.65 | -67.95% | 0.02 | 12 | 178 | 0.82 | -0.13 | 0.01 | -0.34 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 180.00 | 2.90 | 5.10 | 4.00 | 3.45 | -1.65 | -32.36% | 0.02 | 100 | 671 | 0.85 | -0.17 | 0.01 | -0.37 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 185.00 | 3.40 | 5.40 | 4.40 | 3.92 | -2.58 | -39.70% | 0.02 | 40 | 73 | 0.78 | -0.22 | 0.01 | -0.41 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 190.00 | 4.80 | 8.20 | 6.50 | 6.00 | -1.30 | -17.81% | 0.03 | 10 | 506 | 0.83 | -0.27 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 195.00 | 6.70 | 10.00 | 8.35 | 8.00 | -1.30 | -13.98% | 0.04 | 16 | 127 | 0.83 | -0.32 | 0.01 | -0.46 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 200.00 | 7.00 | 11.10 | 9.05 | 9.60 | -1.87 | -16.31% | 0.05 | 377 | 268 | 0.74 | -0.38 | 0.01 | -0.48 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 210.00 | 13.40 | 16.00 | 14.70 | 13.90 | -2.10 | -13.13% | 0.07 | 127 | 556 | 0.78 | -0.51 | 0.01 | -0.47 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 220.00 | 18.80 | 23.80 | 21.30 | 21.50 | +1.12 | +5.50% | 0.10 | 228 | 741 | 0.79 | -0.63 | 0.01 | -0.43 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 230.00 | 25.30 | 31.50 | 28.40 | 26.00 | -0.09 | -0.35% | 0.12 | 6 | 221 | 0.97 | -0.74 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 240.00 | 33.00 | 39.30 | 36.15 | 36.40 | +5.75 | +18.76% | 0.15 | 4 | 174 | 0.97 | -0.82 | 0.01 | -0.28 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 250.00 | 42.80 | 48.50 | 45.65 | 45.94 | +3.94 | +9.39% | 0.18 | 41 | 432 | 1.04 | -0.89 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 260.00 | 51.30 | 58.30 | 54.80 | 55.00 | +9.40 | +20.62% | 0.21 | 90 | 366 | 1.15 | -0.93 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 270.00 | 61.00 | 68.60 | 64.80 | 45.00 | 0.00 | 0.00% | 0.24 | 0 | 104 | 1.29 | -0.96 | 0.00 | -0.09 | 11/3/2026 | 11/5/2026 3:59:56 PM EST |
| 280.00 | 70.80 | 78.50 | 74.65 | 48.90 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.39 | -0.98 | 0.00 | -0.05 | 10/29/2026 | 11/5/2026 3:59:56 PM EST |
| 290.00 | 80.80 | 88.60 | 84.70 | 80.00 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.52 | -0.99 | 0.00 | -0.03 | 9/21/2026 | 11/5/2026 3:59:56 PM EST |
| 300.00 | 90.80 | 97.30 | 94.05 | 88.00 | +44.80 | +103.71% | 0.31 | 25 | 27 | 1.45 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:56 PM EST |
| 310.00 | 100.80 | 107.90 | 104.35 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:56 PM EST | |||
| 320.00 | 110.80 | 116.70 | 113.75 | 110.10 | % | 0.36 | 1 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 330.00 | 122.10 | 126.90 | 124.50 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST | |||
| 340.00 | 130.80 | 138.10 | 134.45 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST | |||
| 350.00 | 140.80 | 147.80 | 144.30 | 97.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/5/2026 3:59:56 PM EST |
| 360.00 | 150.80 | 157.40 | 154.10 | % | 0.43 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST | |||
| 370.00 | 160.80 | 167.70 | 164.25 | 111.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 3:59:56 PM EST |
| 380.00 | 170.80 | 178.20 | 174.50 | % | 0.46 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:56 PM EST |