Options Chain for HUB GROUP INC CL A (HUBG) - $45.80 as of 6/12/2026 2:35:16 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 | 24.50 | 28.40 | 26.45 | % | 1.32 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 22.50 | 22.00 | 26.10 | 24.05 | % | 1.07 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 25.00 | 19.50 | 23.40 | 21.45 | 20.14 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 30.00 | 14.50 | 18.50 | 16.50 | % | 0.55 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 35.00 | 9.70 | 13.20 | 11.45 | % | 0.33 | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 40.00 | 5.20 | 8.30 | 6.75 | 6.20 | +0.20 | +3.34% | 0.17 | 1 | 150 | 1.96 | 0.93 | 0.03 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 45.00 | 0.70 | 4.20 | 2.45 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.46 | 0.64 | 0.08 | -0.16 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.76 | 0.27 | 0.07 | -0.14 | 6/12/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.10 | 0.07 | 0.03 | -0.05 | 6/12/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.01 | 0.01 | -0.01 | 6/12/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 105 | 4.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.09 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/12/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | -0.07 | 0.03 | -0.06 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.75 | -0.36 | 0.08 | -0.16 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 50.00 | 2.80 | 5.50 | 4.15 | % | 0.08 | 0 | 0 | 1.40 | -0.73 | 0.07 | -0.14 | 6/12/2026 4:00:04 PM EST | |||
| 55.00 | 6.60 | 10.00 | 8.30 | % | 0.15 | 0 | 0 | 1.75 | -0.93 | 0.03 | -0.05 | 6/12/2026 4:00:04 PM EST | |||
| 60.00 | 11.60 | 15.50 | 13.55 | % | 0.23 | 0 | 0 | 2.48 | -0.99 | 0.01 | -0.01 | 6/12/2026 4:00:04 PM EST |