Options Chain for HUB GROUP INC CL A (HUBG) - $38.32 as of 11/26/2025 3:10:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.00 | 22.60 | 21.30 | % | 1.22 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 20.00 | 17.50 | 20.10 | 18.80 | % | 0.94 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.50 | 14.90 | 17.70 | 16.30 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 12.20 | 15.40 | 13.80 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 30.00 | 7.70 | 10.60 | 9.15 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.98 | 0.99 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 4.10 | 4.50 | 4.30 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.34 | 0.83 | 0.06 | -0.01 | 9/22/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 1.05 | 1.40 | 1.23 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.30 | 0.41 | 0.09 | -0.02 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.10 | 0.04 | -0.01 | 8/29/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.45 | -0.01 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | -0.17 | 0.06 | -0.01 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 2.15 | 2.50 | 2.33 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.28 | -0.59 | 0.09 | -0.02 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 4.30 | 8.20 | 6.25 | % | 0.14 | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 9.80 | 12.80 | 11.30 | % | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 14.90 | 17.70 | 16.30 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |