Options Chain for HUB GROUP INC CL A (HUBG) - $32.78 as of 6/19/2025 7:41:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.30 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 10.80 | 14.80 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 8.30 | 12.30 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 5.80 | 9.80 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 0.80 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 2 | 3.50 | 0.81 | 0.08 | -0.21 | 5/8/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 3.08 | 0.26 | 0.10 | -0.27 | 6/18/2025 3:28:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 4.57 | 0.02 | 0.02 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 6.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 78 | 0.80 | -0.19 | 0.08 | -0.21 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.15 | 4.20 | % | 0 | 0 | 2.78 | -0.74 | 0.10 | -0.27 | 6/18/2025 3:28:58 PM EST | |||
| 40.00 | 5.20 | 9.20 | % | 0 | 0 | 4.14 | -0.98 | 0.02 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 10.20 | 14.20 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 15.20 | 19.20 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |