Options Chain for HUB GROUP INC CL A (HUBG) - $38.00 as of 8/12/2026 3:04:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.90 | 19.80 | 17.85 | % | 0.79 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST | |||
| 25.00 | 13.50 | 17.30 | 15.40 | % | 0.62 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST | |||
| 30.00 | 9.60 | 11.50 | 10.55 | % | 0.35 | 0 | 0 | 1.95 | 0.99 | 0.01 | -0.01 | 8/12/2026 2:58:59 PM EST | |||
| 35.00 | 4.10 | 6.50 | 5.30 | 5.26 | +0.86 | +19.55% | 0.15 | 3 | 3 | 1.22 | 0.87 | 0.04 | -0.06 | 8/12/2026 | 8/12/2026 2:58:59 PM EST |
| 40.00 | 1.20 | 3.70 | 2.45 | 1.90 | +0.25 | +15.16% | 0.06 | 10 | 14 | 0.87 | 0.56 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 2:58:59 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.52 | 0.22 | 0.06 | -0.09 | 8/12/2026 2:58:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.22 | +0.11 | +100.00% | 0.02 | 12 | 606 | 2.00 | 0.05 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 8/12/2026 2:58:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.82 | -0.01 | 0.01 | -0.01 | 8/12/2026 2:58:59 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | -0.13 | 0.04 | -0.06 | 7/29/2026 | 8/12/2026 2:58:59 PM EST |
| 40.00 | 0.90 | 2.80 | 1.85 | 1.90 | +0.88 | +86.28% | 0.05 | 20 | 2 | 0.82 | -0.44 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 2:58:59 PM EST |
| 45.00 | 3.20 | 6.80 | 5.00 | 2.52 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.59 | -0.78 | 0.06 | -0.09 | 7/31/2026 | 8/12/2026 2:58:59 PM EST |
| 50.00 | 8.70 | 10.50 | 9.60 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -0.95 | 0.02 | -0.03 | 8/4/2026 | 8/12/2026 2:58:59 PM EST |
| 55.00 | 13.20 | 16.20 | 14.70 | % | 0.27 | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.01 | 8/12/2026 2:58:59 PM EST | |||
| 60.00 | 17.80 | 21.30 | 19.55 | % | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST | |||
| 65.00 | 22.80 | 26.30 | 24.55 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 2:58:59 PM EST |