Options Chain for HUB GROUP INC CL A (HUBG) - $32.40 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.50 | 14.60 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 8.00 | 12.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 5.60 | 9.90 | % | 0 | 0 | 2.70 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 2.00 | 4.10 | % | 0 | 0 | 1.07 | 0.76 | 0.08 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.05 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.24 | 0.10 | -0.05 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.03 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.10 | 1.05 | % | 0 | 0 | 0.63 | -0.24 | 0.08 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 1.90 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 70 | 1.11 | -0.76 | 0.10 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 5.40 | 9.70 | % | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 10.40 | 14.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 15.40 | 19.70 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 20.40 | 24.70 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |