Options Chain for HUB GROUP INC CL A (HUBG) - $29.58 as of 10/1/2026 5:50:02 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 | 10.70 | 14.90 | 12.80 | % | 0.73 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 20.00 | 8.50 | 12.50 | 10.50 | % | 0.53 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 22.50 | 6.00 | 10.10 | 8.05 | % | 0.36 | 0 | 0 | 1.35 | 0.94 | 0.02 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 3.80 | 7.80 | 5.80 | % | 0.23 | 0 | 0 | 1.12 | 0.86 | 0.04 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 1.10 | 4.50 | 2.80 | % | 0.09 | 0 | 0 | 0.59 | 0.57 | 0.07 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 35.00 | 0.75 | 1.90 | 1.33 | 1.00 | -1.50 | -60.00% | 0.04 | 2 | 250 | 0.65 | 0.27 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.91 | 0.10 | 0.03 | -0.01 | 9/17/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.28 | 0.03 | 0.01 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.44 | -0.02 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.43 | -0.06 | 0.02 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 1.05 | -0.14 | 0.04 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 1.60 | 3.00 | 2.30 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.59 | -0.43 | 0.07 | -0.03 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 4.40 | 7.30 | 5.85 | 6.00 | % | 0.17 | 3 | 0 | 1.00 | -0.73 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 40.00 | 8.20 | 12.10 | 10.15 | % | 0.25 | 0 | 0 | 1.24 | -0.90 | 0.03 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 45.00 | 12.80 | 16.90 | 14.85 | % | 0.33 | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 50.00 | 17.80 | 21.90 | 19.85 | % | 0.40 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |