Options Chain for HUB GROUP INC CL A (HUBG) - $39.85 as of 12/3/2025 4:03:23 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 | 21.00 | 23.80 | 22.40 | % | 1.28 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 18.50 | 21.30 | 19.90 | % | 0.99 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 16.00 | 18.80 | 17.40 | % | 0.77 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 13.50 | 16.30 | 14.90 | % | 0.60 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 8.70 | 11.30 | 10.00 | % | 0.33 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 4.80 | 5.00 | 4.90 | 4.90 | +0.50 | +11.37% | 0.14 | 4 | 9 | 0.46 | 0.98 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.28 | 0.50 | 0.17 | -0.03 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.02 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.42 | -0.02 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 0.85 | 1.15 | 1.00 | % | 0.03 | 0 | 0 | 0.29 | -0.50 | 0.17 | -0.03 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 3.50 | 6.90 | 5.20 | % | 0.12 | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 8.90 | 11.80 | 10.35 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |