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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.30 | 12.30 | 10.30 | % | 0.52 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 22.50 | 5.80 | 9.80 | 7.80 | % | 0.35 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 3.20 | 7.20 | 5.20 | 5.34 | -2.15 | -28.71% | 0.21 | 3 | 1 | 1.82 | 0.96 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 2.75 | 1.40 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.07 | 0.54 | 0.12 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 1.25 | 0.65 | 0.15 | -0.85 | -85.00% | 0.02 | 1,132 | 206 | 0.54 | 0.10 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 640 | 2.05 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.27 | +0.22 | +440.00% | 0.01 | 110 | 4,512 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | +0.08 | +25.00% | 0.02 | 58 | 1,347 | 3.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 3.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.04 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.09 | -0.46 | 0.12 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 3.40 | 6.90 | 5.15 | 5.45 | +0.45 | +9.00% | 0.15 | 3 | 288 | 1.57 | -0.90 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 9.60 | 10.80 | 10.20 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 141 | 1.54 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 12.80 | 16.90 | 14.85 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 80 | 2.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 17.80 | 21.90 | 19.85 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 22.80 | 26.90 | 24.85 | 18.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 27.80 | 31.90 | 29.85 | % | 0.50 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 65.00 | 32.80 | 36.90 | 34.85 | % | 0.54 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 70.00 | 37.80 | 41.90 | 39.85 | % | 0.57 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |