Options Chain for HUBSPOT INC COM (HUBS) - $221.76 as of 5/1/2026 2:25:44 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 | 126.80 | 132.60 | 129.70 | % | 1.18 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 115.00 | 121.80 | 127.60 | 124.70 | % | 1.08 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 120.00 | 116.80 | 122.80 | 119.80 | % | 1.00 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:59:05 PM EST | |||
| 125.00 | 111.80 | 118.00 | 114.90 | % | 0.92 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:59:05 PM EST | |||
| 130.00 | 107.00 | 112.90 | 109.95 | 105.40 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.04 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 5/1/2026 2:59:05 PM EST |
| 135.00 | 102.00 | 108.00 | 105.00 | % | 0.78 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 5/1/2026 2:59:05 PM EST | |||
| 140.00 | 97.00 | 102.80 | 99.90 | 83.30 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.85 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 5/1/2026 2:59:05 PM EST |
| 145.00 | 92.00 | 98.10 | 95.05 | 95.90 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.64 | 0.99 | 0.00 | -0.05 | 3/30/2026 | 5/1/2026 2:59:05 PM EST |
| 150.00 | 88.60 | 92.90 | 90.75 | 89.47 | +9.51 | +11.90% | 0.60 | 1 | 12 | 1.61 | 0.99 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 155.00 | 82.30 | 88.40 | 85.35 | % | 0.55 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.09 | 5/1/2026 2:59:05 PM EST | |||
| 160.00 | 77.50 | 83.00 | 80.25 | 49.14 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.51 | 0.97 | 0.00 | -0.12 | 4/14/2026 | 5/1/2026 2:59:05 PM EST |
| 165.00 | 72.70 | 78.90 | 75.80 | 45.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.41 | 0.96 | 0.00 | -0.16 | 4/13/2026 | 5/1/2026 2:59:05 PM EST |
| 170.00 | 68.10 | 73.50 | 70.80 | 52.50 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.41 | 0.95 | 0.00 | -0.19 | 4/15/2026 | 5/1/2026 2:59:05 PM EST |
| 175.00 | 63.40 | 69.30 | 66.35 | 28.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.40 | 0.94 | 0.00 | -0.23 | 4/10/2026 | 5/1/2026 2:59:05 PM EST |
| 180.00 | 60.10 | 64.70 | 62.40 | 60.54 | +20.18 | +50.00% | 0.35 | 1 | 3 | 1.32 | 0.92 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 185.00 | 54.90 | 59.60 | 57.25 | 34.50 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.29 | 0.90 | 0.00 | -0.32 | 4/23/2026 | 5/1/2026 2:59:05 PM EST |
| 190.00 | 51.80 | 55.70 | 53.75 | 51.90 | +7.28 | +16.32% | 0.28 | 1 | 4 | 0.87 | 0.88 | 0.00 | -0.37 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 195.00 | 47.50 | 51.60 | 49.55 | 41.50 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.92 | 0.86 | 0.00 | -0.42 | 4/27/2026 | 5/1/2026 2:59:05 PM EST |
| 200.00 | 43.30 | 47.10 | 45.20 | 28.70 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.98 | 0.83 | 0.00 | -0.47 | 4/30/2026 | 5/1/2026 2:59:05 PM EST |
| 210.00 | 36.40 | 38.20 | 37.30 | 31.47 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.05 | 0.77 | 0.01 | -0.55 | 4/28/2026 | 5/1/2026 2:59:05 PM EST |
| 220.00 | 29.20 | 31.40 | 30.30 | 29.98 | +10.98 | +57.79% | 0.14 | 14 | 198 | 1.04 | 0.70 | 0.01 | -0.62 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 230.00 | 23.60 | 25.50 | 24.55 | 24.80 | +9.70 | +64.24% | 0.11 | 21 | 267 | 1.06 | 0.62 | 0.01 | -0.67 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 240.00 | 19.00 | 20.30 | 19.65 | 18.23 | +8.33 | +84.15% | 0.08 | 7 | 229 | 1.04 | 0.53 | 0.01 | -0.69 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 250.00 | 13.20 | 15.90 | 14.55 | 14.90 | +7.70 | +106.95% | 0.06 | 39 | 257 | 1.01 | 0.45 | 0.01 | -0.68 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 260.00 | 11.00 | 12.40 | 11.70 | 11.40 | +5.60 | +96.56% | 0.04 | 9 | 315 | 1.02 | 0.38 | 0.01 | -0.65 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 270.00 | 8.10 | 9.20 | 8.65 | 8.70 | +4.50 | +107.15% | 0.03 | 19 | 188 | 0.99 | 0.30 | 0.01 | -0.59 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 280.00 | 5.90 | 7.00 | 6.45 | 5.76 | +3.02 | +110.22% | 0.02 | 2 | 284 | 1.01 | 0.24 | 0.01 | -0.53 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 290.00 | 4.40 | 5.10 | 4.75 | 4.65 | +2.06 | +79.54% | 0.02 | 58 | 287 | 1.01 | 0.19 | 0.01 | -0.45 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 300.00 | 3.10 | 3.50 | 3.30 | 3.50 | +2.14 | +157.36% | 0.01 | 33 | 384 | 1.01 | 0.14 | 0.00 | -0.37 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 310.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.70 | +43.75% | 0.01 | 9 | 43 | 0.97 | 0.10 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 320.00 | 0.75 | 1.95 | 1.35 | 1.61 | +0.83 | +106.41% | 0.00 | 1 | 52 | 0.94 | 0.07 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 330.00 | 0.85 | 1.45 | 1.15 | 1.27 | +0.72 | +130.91% | 0.00 | 5 | 46 | 0.99 | 0.05 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 340.00 | 0.50 | 1.00 | 0.75 | 0.77 | +0.43 | +126.48% | 0.00 | 2 | 31 | 0.98 | 0.04 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 350.00 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.02 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 2:59:05 PM EST |
| 360.00 | 0.05 | 0.60 | 0.33 | 1.00 | +0.37 | +58.73% | 0.00 | 1 | 36 | 0.93 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 370.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 12 | 0.90 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 380.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 143 | 0.93 | 0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 2:59:05 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 59 | 25 | 0.95 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.99 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 2:59:05 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.55 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 2:59:05 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 2:59:05 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 2:59:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 2:59:05 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.66 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 2:59:05 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 5/1/2026 2:59:05 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.77 | -98.72% | 0.00 | 2 | 33 | 1.33 | -0.01 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | -0.02 | 0.00 | -0.09 | 4/27/2026 | 5/1/2026 2:59:05 PM EST |
| 160.00 | 0.15 | 0.90 | 0.53 | 0.62 | -0.93 | -60.00% | 0.00 | 2 | 159 | 1.07 | -0.03 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 165.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.85 | -51.52% | 0.00 | 36 | 77 | 1.14 | -0.04 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 170.00 | 0.80 | 1.30 | 1.05 | 1.32 | -1.18 | -47.20% | 0.01 | 3 | 33 | 1.11 | -0.05 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 175.00 | 1.10 | 1.65 | 1.38 | 1.50 | -1.50 | -50.00% | 0.01 | 10 | 71 | 1.13 | -0.06 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 180.00 | 1.50 | 2.40 | 1.95 | 1.90 | -2.40 | -55.82% | 0.01 | 5 | 117 | 1.11 | -0.08 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 185.00 | 2.00 | 3.60 | 2.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.12 | -0.10 | 0.00 | -0.32 | 4/27/2026 | 5/1/2026 2:59:05 PM EST |
| 190.00 | 2.85 | 3.60 | 3.23 | 3.26 | -3.94 | -54.73% | 0.02 | 56 | 178 | 1.09 | -0.12 | 0.00 | -0.37 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 195.00 | 3.60 | 4.30 | 3.95 | 4.60 | -2.55 | -35.67% | 0.02 | 6 | 34 | 1.09 | -0.14 | 0.00 | -0.42 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 200.00 | 4.60 | 5.20 | 4.90 | 4.94 | -4.46 | -47.45% | 0.02 | 13 | 130 | 1.08 | -0.17 | 0.00 | -0.47 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 210.00 | 6.90 | 7.60 | 7.25 | 7.30 | -5.80 | -44.28% | 0.03 | 7 | 68 | 1.06 | -0.23 | 0.01 | -0.55 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 220.00 | 9.70 | 10.80 | 10.25 | 11.30 | -6.20 | -35.43% | 0.05 | 18 | 230 | 1.05 | -0.30 | 0.01 | -0.62 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 230.00 | 13.60 | 14.80 | 14.20 | 15.45 | -7.39 | -32.36% | 0.06 | 14 | 92 | 1.03 | -0.38 | 0.01 | -0.67 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 240.00 | 18.30 | 19.60 | 18.95 | 20.53 | -6.17 | -23.11% | 0.08 | 3 | 53 | 1.03 | -0.47 | 0.01 | -0.69 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 250.00 | 23.90 | 25.70 | 24.80 | 24.65 | -19.98 | -44.77% | 0.10 | 1 | 60 | 1.02 | -0.55 | 0.01 | -0.68 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 260.00 | 30.30 | 32.20 | 31.25 | 32.60 | -13.15 | -28.75% | 0.12 | 13 | 36 | 1.00 | -0.63 | 0.01 | -0.65 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 270.00 | 36.80 | 39.20 | 38.00 | 65.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.98 | -0.70 | 0.01 | -0.59 | 4/9/2026 | 5/1/2026 2:59:05 PM EST |
| 280.00 | 44.40 | 47.00 | 45.70 | 47.30 | -16.15 | -25.46% | 0.16 | 9 | 10 | 0.98 | -0.76 | 0.01 | -0.53 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 290.00 | 52.50 | 56.50 | 54.50 | 100.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.06 | -0.81 | 0.01 | -0.45 | 4/10/2026 | 5/1/2026 2:59:05 PM EST |
| 300.00 | 61.00 | 65.60 | 63.30 | 87.35 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.07 | -0.86 | 0.00 | -0.37 | 4/15/2026 | 5/1/2026 2:59:05 PM EST |
| 310.00 | 69.90 | 74.40 | 72.15 | % | 0.23 | 0 | 0 | 1.07 | -0.90 | 0.00 | -0.30 | 5/1/2026 2:59:05 PM EST | |||
| 320.00 | 78.90 | 84.70 | 81.80 | 89.67 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.98 | -0.93 | 0.00 | -0.23 | 4/21/2026 | 5/1/2026 2:59:05 PM EST |
| 330.00 | 88.30 | 92.60 | 90.45 | % | 0.27 | 0 | 1 | 1.41 | -0.95 | 0.00 | -0.17 | 5/1/2026 2:59:05 PM EST | |||
| 340.00 | 98.00 | 102.50 | 100.25 | % | 0.29 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.13 | 5/1/2026 2:59:05 PM EST | |||
| 350.00 | 107.60 | 112.20 | 109.90 | % | 0.31 | 0 | 14 | 1.53 | -0.98 | 0.00 | -0.09 | 5/1/2026 2:59:05 PM EST | |||
| 360.00 | 117.60 | 123.40 | 120.50 | % | 0.33 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.06 | 5/1/2026 2:59:05 PM EST | |||
| 370.00 | 127.40 | 133.40 | 130.40 | % | 0.35 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.05 | 5/1/2026 2:59:05 PM EST | |||
| 380.00 | 137.70 | 143.40 | 140.55 | % | 0.37 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.03 | 5/1/2026 2:59:05 PM EST | |||
| 390.00 | 147.60 | 153.40 | 150.50 | % | 0.39 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.03 | 5/1/2026 2:59:05 PM EST | |||
| 400.00 | 157.60 | 163.40 | 160.50 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.02 | 5/1/2026 2:59:05 PM EST | |||
| 410.00 | 167.30 | 173.40 | 170.35 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:05 PM EST |