Options Chain for HUB GROUP INC CL A (HUBG) - $51.33 as of 2/6/2026 2:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.90 | 19.10 | 17.00 | % | 0.68 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:19 PM EST | |||
| 30.00 | 10.30 | 14.40 | 12.35 | % | 0.41 | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.02 | 2/6/2026 3:59:19 PM EST | |||
| 35.00 | 5.80 | 10.10 | 7.95 | % | 0.23 | 0 | 0 | 1.15 | 0.85 | 0.03 | -0.03 | 2/6/2026 3:59:19 PM EST | |||
| 40.00 | 2.80 | 6.50 | 4.65 | 1.40 | % | 0.12 | 1 | 0 | 0.99 | 0.66 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:19 PM EST | |
| 45.00 | 0.75 | 4.60 | 2.68 | 1.60 | % | 0.06 | 11 | 0 | 0.61 | 0.45 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:19 PM EST | |
| 50.00 | 0.00 | 3.10 | 1.55 | 0.65 | % | 0.03 | 102 | 0 | 0.97 | 0.26 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:19 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.14 | 0.02 | -0.02 | 2/6/2026 3:59:19 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.06 | 0.01 | -0.01 | 2/6/2026 3:59:19 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.03 | 0.01 | -0.01 | 2/6/2026 3:59:19 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:19 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | 0.20 | % | 0.04 | 115 | 0 | 1.43 | -0.04 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:19 PM EST | |
| 35.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 1.18 | -0.15 | 0.03 | -0.03 | 2/6/2026 3:59:19 PM EST | |||
| 40.00 | 0.70 | 4.70 | 2.70 | 2.00 | % | 0.07 | 31 | 0 | 0.65 | -0.34 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:19 PM EST | |
| 45.00 | 3.20 | 7.00 | 5.10 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -0.55 | 0.04 | -0.05 | 2/5/2026 | 2/6/2026 3:59:19 PM EST |
| 50.00 | 6.80 | 10.90 | 8.85 | % | 0.18 | 0 | 0 | 0.99 | -0.74 | 0.04 | -0.04 | 2/6/2026 3:59:19 PM EST | |||
| 55.00 | 11.10 | 15.30 | 13.20 | % | 0.24 | 0 | 0 | 1.05 | -0.86 | 0.02 | -0.02 | 2/6/2026 3:59:19 PM EST | |||
| 60.00 | 16.00 | 20.20 | 18.10 | % | 0.30 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.01 | 2/6/2026 3:59:19 PM EST | |||
| 65.00 | 21.00 | 25.20 | 23.10 | % | 0.36 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 2/6/2026 3:59:19 PM EST | |||
| 70.00 | 26.00 | 30.20 | 28.10 | % | 0.40 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:19 PM EST |