Options Chain for HUB GROUP INC CL A (HUBG) - $40.73 as of 8/24/2026 2:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.10 | 21.60 | 19.85 | % | 0.99 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.50 | 15.50 | 19.50 | 17.50 | % | 0.78 | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 13.10 | 17.10 | 15.10 | % | 0.60 | 0 | 0 | 1.46 | 0.98 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 9.10 | 12.10 | 10.60 | % | 0.35 | 0 | 0 | 1.05 | 0.91 | 0.02 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 4.60 | 8.70 | 6.65 | % | 0.19 | 0 | 0 | 1.02 | 0.76 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 2.10 | 5.30 | 3.70 | 3.44 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.59 | 0.55 | 0.04 | -0.03 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 0.50 | 4.30 | 2.40 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.65 | 0.35 | 0.04 | -0.03 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.45 | 1.15 | 0.80 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4,508 | 0.55 | 0.20 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,347 | 1.12 | 0.10 | 0.02 | -0.01 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.21 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 1.30 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 125 | 2.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 1 | 1.34 | -0.02 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.23 | -0.09 | 0.02 | -0.01 | 6/15/2026 | 8/24/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 2.90 | 1.48 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.55 | -0.24 | 0.03 | -0.03 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 2.85 | 4.00 | 3.43 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 833 | 0.58 | -0.45 | 0.04 | -0.03 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 4.70 | 9.00 | 6.85 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 905 | 1.01 | -0.65 | 0.04 | -0.03 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 8.80 | 12.10 | 10.45 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -0.80 | 0.03 | -0.02 | 7/27/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 13.50 | 17.20 | 15.35 | 18.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.10 | -0.90 | 0.02 | -0.01 | 5/12/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 18.10 | 22.10 | 20.10 | % | 0.34 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 65.00 | 23.50 | 27.10 | 25.30 | % | 0.39 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 70.00 | 28.10 | 32.10 | 30.10 | % | 0.43 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |