Options Chain for HUB GROUP INC CL A (HUBG) - $35.77 as of 8/13/2025 3:32:39 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 | 17.10 | 21.20 | 19.15 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 14.60 | 18.70 | 16.65 | % | 0.83 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 12.10 | 15.30 | 13.70 | % | 0.61 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 9.60 | 12.90 | 11.25 | % | 0.45 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 4.60 | 7.90 | 6.25 | % | 0.21 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.40 | 2.15 | 1.28 | 1.15 | +0.90 | +360.00% | 0.04 | 2 | 4 | 1.00 | 0.92 | 0.12 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.19 | 0.01 | 0.02 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.43 | -0.08 | 0.12 | -0.06 | 7/16/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 2.40 | 5.00 | 3.70 | 5.51 | 0.00 | 0.00% | 0.09 | 0 | 30 | 2.74 | -0.99 | 0.02 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 7.40 | 9.90 | 8.65 | % | 0.19 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |