Options Chain for HUB GROUP INC CL A (HUBG) - $41.47 as of 2/24/2026 8:05:52 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 | 21.40 | 25.40 | 23.40 | % | 1.34 | 0 | 0 | 2.29 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.00 | 18.90 | 22.90 | 20.90 | 16.42 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.01 | 11/12/2025 | 2/24/2026 4:00:01 PM EST |
| 22.50 | 16.40 | 20.40 | 18.40 | % | 0.82 | 0 | 0 | 1.72 | 0.97 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 14.10 | 18.00 | 16.05 | % | 0.64 | 0 | 0 | 1.52 | 0.93 | 0.01 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 30.00 | 10.10 | 13.10 | 11.60 | 9.87 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.14 | 0.86 | 0.02 | -0.03 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 35.00 | 6.20 | 9.10 | 7.65 | 5.82 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.61 | 0.75 | 0.02 | -0.04 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 40.00 | 3.00 | 6.00 | 4.50 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.64 | 0.59 | 0.04 | -0.04 | 12/8/2025 | 2/24/2026 4:00:01 PM EST |
| 45.00 | 0.65 | 4.20 | 2.43 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.62 | 0.38 | 0.04 | -0.03 | 1/27/2026 | 2/24/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.92 | 0.21 | 0.03 | -0.02 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.01 | 0.09 | 0.02 | -0.01 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:01 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 | 2.42 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.65 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.86 | -0.03 | 0.00 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.58 | % | 0.02 | 1 | 0 | 1.11 | -0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 30.00 | 0.20 | 2.70 | 1.45 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.93 | -0.14 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 35.00 | 0.65 | 2.55 | 1.60 | 1.98 | +0.38 | +23.75% | 0.05 | 2 | 62 | 0.68 | -0.25 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 40.00 | 2.05 | 4.90 | 3.48 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.66 | -0.41 | 0.04 | -0.04 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 45.00 | 4.40 | 7.70 | 6.05 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | -0.62 | 0.04 | -0.03 | 1/2/2026 | 2/24/2026 4:00:01 PM EST |
| 50.00 | 7.80 | 11.80 | 9.80 | % | 0.20 | 0 | 0 | 0.95 | -0.79 | 0.03 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 55.00 | 12.60 | 15.60 | 14.10 | % | 0.26 | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 60.00 | 17.20 | 21.20 | 19.20 | % | 0.32 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:01 PM EST |