Options Chain for HUBSPOT INC COM (HUBS) - $220.25 as of 10/6/2026 7:53:30 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 | 103.50 | 110.70 | 107.10 | % | 0.97 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 115.00 | 98.60 | 105.80 | 102.20 | % | 0.89 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 120.00 | 93.80 | 100.90 | 97.35 | % | 0.81 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:52 PM EST | |||
| 125.00 | 88.90 | 96.10 | 92.50 | % | 0.74 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.04 | 10/6/2026 3:59:52 PM EST | |||
| 130.00 | 84.10 | 91.30 | 87.70 | % | 0.67 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.04 | 10/6/2026 3:59:52 PM EST | |||
| 135.00 | 79.50 | 86.70 | 83.10 | % | 0.62 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 10/6/2026 3:59:52 PM EST | |||
| 140.00 | 74.60 | 82.00 | 78.30 | % | 0.56 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.06 | 10/6/2026 3:59:52 PM EST | |||
| 145.00 | 70.00 | 77.20 | 73.60 | % | 0.51 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.08 | 10/6/2026 3:59:52 PM EST | |||
| 150.00 | 65.40 | 72.80 | 69.10 | 51.39 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.09 | 0.94 | 0.00 | -0.09 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 155.00 | 61.00 | 68.40 | 64.70 | 55.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.06 | 0.92 | 0.00 | -0.11 | 9/30/2026 | 10/6/2026 3:59:52 PM EST |
| 160.00 | 58.00 | 63.40 | 60.70 | 72.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.02 | 0.90 | 0.00 | -0.12 | 9/23/2026 | 10/6/2026 3:59:52 PM EST |
| 165.00 | 52.10 | 59.90 | 56.00 | % | 0.34 | 0 | 0 | 1.00 | 0.88 | 0.00 | -0.14 | 10/6/2026 3:59:52 PM EST | |||
| 170.00 | 49.80 | 55.80 | 52.80 | 51.80 | -20.80 | -28.65% | 0.31 | 2 | 1 | 0.72 | 0.86 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 175.00 | 44.10 | 51.90 | 48.00 | 47.70 | % | 0.27 | 2 | 0 | 0.69 | 0.83 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 180.00 | 41.10 | 48.20 | 44.65 | 42.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.73 | 0.81 | 0.00 | -0.19 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 185.00 | 37.90 | 43.60 | 40.75 | % | 0.22 | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.20 | 10/6/2026 3:59:52 PM EST | |||
| 190.00 | 34.20 | 39.10 | 36.65 | 37.30 | +0.62 | +1.69% | 0.19 | 2 | 53 | 0.69 | 0.75 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 195.00 | 31.20 | 35.60 | 33.40 | 34.00 | +4.70 | +16.05% | 0.17 | 2 | 15 | 0.69 | 0.71 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 200.00 | 28.90 | 32.70 | 30.80 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.71 | 0.68 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 210.00 | 26.10 | 26.60 | 26.35 | 25.50 | -2.20 | -7.95% | 0.13 | 34 | 8 | 0.74 | 0.61 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 220.00 | 21.30 | 22.40 | 21.85 | 21.21 | -1.89 | -8.19% | 0.10 | 601 | 123 | 0.74 | 0.54 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 230.00 | 17.20 | 18.70 | 17.95 | 16.70 | -2.28 | -12.02% | 0.08 | 35 | 61 | 0.75 | 0.47 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 240.00 | 13.90 | 15.20 | 14.55 | 14.00 | -0.96 | -6.42% | 0.06 | 30 | 55 | 0.75 | 0.40 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 250.00 | 9.90 | 12.00 | 10.95 | 11.00 | -1.81 | -14.13% | 0.04 | 5 | 163 | 0.72 | 0.34 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 260.00 | 7.70 | 11.00 | 9.35 | 10.40 | +0.50 | +5.06% | 0.04 | 2 | 132 | 0.75 | 0.29 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 270.00 | 4.80 | 8.30 | 6.55 | 8.21 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.71 | 0.24 | 0.01 | -0.20 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 280.00 | 3.70 | 6.80 | 5.25 | 6.64 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.72 | 0.20 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 290.00 | 2.60 | 6.30 | 4.45 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.73 | 0.17 | 0.00 | -0.16 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 300.00 | 2.90 | 4.80 | 3.85 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.76 | 0.14 | 0.00 | -0.14 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 310.00 | 1.85 | 5.40 | 3.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | 0.11 | 0.00 | -0.12 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 320.00 | 1.00 | 4.20 | 2.60 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.76 | 0.09 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 330.00 | 0.80 | 2.85 | 1.83 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | 0.07 | 0.00 | -0.09 | 9/23/2026 | 10/6/2026 3:59:52 PM EST |
| 340.00 | 0.75 | 1.75 | 1.25 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.06 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 350.00 | 0.45 | 2.45 | 1.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.05 | 0.00 | -0.06 | 9/28/2026 | 10/6/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.04 | 0.00 | -0.05 | 9/23/2026 | 10/6/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 4.60 | 2.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | 0.03 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | 0.02 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:52 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 | 2.75 | 1.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/6/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 10/6/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | -0.02 | 0.00 | -0.04 | 9/21/2026 | 10/6/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.03 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 140.00 | 0.60 | 2.10 | 1.35 | 1.13 | -1.37 | -54.80% | 0.01 | 8 | 14 | 0.81 | -0.04 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 145.00 | 0.65 | 2.35 | 1.50 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.05 | 0.00 | -0.08 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 150.00 | 1.55 | 2.90 | 2.23 | 1.95 | -0.17 | -8.02% | 0.01 | 3 | 11 | 0.80 | -0.06 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 155.00 | 1.40 | 2.65 | 2.03 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | -0.08 | 0.00 | -0.11 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 160.00 | 1.70 | 4.60 | 3.15 | 2.85 | -0.48 | -14.42% | 0.02 | 1 | 57 | 0.76 | -0.10 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 165.00 | 2.50 | 4.40 | 3.45 | 3.50 | -0.30 | -7.90% | 0.02 | 1 | 55 | 0.73 | -0.12 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 170.00 | 4.10 | 5.80 | 4.95 | 4.50 | -0.30 | -6.25% | 0.03 | 2 | 55 | 0.76 | -0.14 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 175.00 | 5.30 | 5.90 | 5.60 | 6.02 | -0.78 | -11.48% | 0.03 | 10 | 17 | 0.74 | -0.17 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 180.00 | 6.50 | 7.30 | 6.90 | 7.27 | +0.23 | +3.27% | 0.04 | 1 | 51 | 0.74 | -0.19 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 185.00 | 6.40 | 10.70 | 8.55 | 9.79 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.75 | -0.22 | 0.01 | -0.20 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 190.00 | 9.50 | 11.10 | 10.30 | 10.00 | +0.50 | +5.27% | 0.05 | 5 | 40 | 0.76 | -0.25 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 195.00 | 10.90 | 13.20 | 12.05 | 18.93 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.75 | -0.29 | 0.01 | -0.22 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 200.00 | 11.20 | 14.70 | 12.95 | 14.14 | +1.22 | +9.45% | 0.06 | 1 | 49 | 0.71 | -0.32 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 210.00 | 18.00 | 19.10 | 18.55 | 18.50 | +0.70 | +3.94% | 0.09 | 6 | 88 | 0.75 | -0.39 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 220.00 | 23.20 | 24.00 | 23.60 | 24.10 | +0.55 | +2.34% | 0.11 | 13 | 56 | 0.74 | -0.46 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 230.00 | 29.10 | 31.40 | 30.25 | 30.20 | -5.76 | -16.02% | 0.13 | 24 | 18 | 0.76 | -0.53 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 240.00 | 35.60 | 38.90 | 37.25 | 37.10 | +1.24 | +3.46% | 0.16 | 7 | 78 | 0.78 | -0.60 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 250.00 | 40.60 | 45.30 | 42.95 | 54.55 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.72 | -0.66 | 0.01 | -0.23 | 9/28/2026 | 10/6/2026 3:59:52 PM EST |
| 260.00 | 48.80 | 53.20 | 51.00 | 39.60 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.74 | -0.71 | 0.01 | -0.21 | 9/8/2026 | 10/6/2026 3:59:52 PM EST |
| 270.00 | 57.30 | 62.50 | 59.90 | 62.80 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.76 | -0.76 | 0.01 | -0.20 | 9/21/2026 | 10/6/2026 3:59:52 PM EST |
| 280.00 | 65.90 | 71.90 | 68.90 | % | 0.25 | 0 | 0 | 0.78 | -0.80 | 0.00 | -0.18 | 10/6/2026 3:59:52 PM EST | |||
| 290.00 | 73.10 | 80.90 | 77.00 | 80.00 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.95 | -0.83 | 0.00 | -0.16 | 9/21/2026 | 10/6/2026 3:59:52 PM EST |
| 300.00 | 82.20 | 89.90 | 86.05 | 75.01 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.98 | -0.86 | 0.00 | -0.14 | 9/17/2026 | 10/6/2026 3:59:52 PM EST |
| 310.00 | 91.50 | 98.50 | 95.00 | % | 0.31 | 0 | 0 | 1.00 | -0.89 | 0.00 | -0.12 | 10/6/2026 3:59:52 PM EST | |||
| 320.00 | 101.10 | 108.40 | 104.75 | % | 0.33 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.10 | 10/6/2026 3:59:52 PM EST | |||
| 330.00 | 111.10 | 118.00 | 114.55 | % | 0.35 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.09 | 10/6/2026 3:59:52 PM EST | |||
| 340.00 | 120.40 | 127.70 | 124.05 | % | 0.36 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.07 | 10/6/2026 3:59:52 PM EST | |||
| 350.00 | 130.30 | 137.50 | 133.90 | 97.78 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.11 | -0.95 | 0.00 | -0.06 | 8/28/2026 | 10/6/2026 3:59:52 PM EST |
| 360.00 | 140.00 | 147.30 | 143.65 | % | 0.40 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.05 | 10/6/2026 3:59:52 PM EST | |||
| 370.00 | 150.10 | 157.30 | 153.70 | % | 0.42 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.04 | 10/6/2026 3:59:52 PM EST | |||
| 380.00 | 159.90 | 167.30 | 163.60 | % | 0.43 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.03 | 10/6/2026 3:59:52 PM EST |