Options Chain for HUB GROUP INC CL A (HUBG) - $39.66 as of 2/13/2026 8:03:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.60 | 21.80 | 19.70 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 22.50 | 15.20 | 19.30 | 17.25 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 25.00 | 13.00 | 16.90 | 14.95 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 30.00 | 8.10 | 12.00 | 10.05 | % | 0.34 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.09 | 2/13/2026 3:59:54 PM EST | |||
| 35.00 | 3.60 | 7.20 | 5.40 | % | 0.15 | 0 | 0 | 1.99 | 0.81 | 0.04 | -0.18 | 2/13/2026 3:59:54 PM EST | |||
| 40.00 | 1.15 | 4.10 | 2.63 | 2.30 | % | 0.07 | 4 | 0 | 1.16 | 0.54 | 0.06 | -0.22 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 45.00 | 0.25 | 1.10 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 201 | 315 | 0.97 | 0.24 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.36 | 0.08 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.81 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 202 | 3.21 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 159 | 2.83 | -0.04 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 204 | 1.96 | -0.19 | 0.04 | -0.18 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 1.75 | 3.50 | 2.63 | 1.60 | +0.50 | +45.46% | 0.07 | 158 | 216 | 1.22 | -0.46 | 0.06 | -0.22 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 3.40 | 6.60 | 5.00 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.60 | -0.76 | 0.05 | -0.15 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 10.20 | 11.40 | 10.80 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 686 | 2.07 | -0.92 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 13.20 | 17.20 | 15.20 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.99 | -0.98 | 0.01 | -0.02 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 18.20 | 22.30 | 20.25 | % | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 65.00 | 23.20 | 26.60 | 24.90 | % | 0.38 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |