Options Chain for HUB GROUP INC CL A (HUBG) - $34.82 as of 3/23/2026 8:14:21 AM 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 | 16.00 | 20.30 | 18.15 | % | 1.04 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 20.00 | 13.50 | 17.80 | 15.65 | 16.42 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 3/23/2026 3:59:58 PM EST |
| 22.50 | 11.00 | 15.10 | 13.05 | % | 0.58 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 25.00 | 8.50 | 12.60 | 10.55 | % | 0.42 | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 30.00 | 4.00 | 8.20 | 6.10 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 1,002 | 1.53 | 0.86 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 1.15 | 3.50 | 2.33 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 528 | 0.60 | 0.55 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 1.60 | 0.83 | 0.90 | -0.10 | -10.00% | 0.02 | 31 | 1,041 | 0.58 | 0.24 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.70 | 0.08 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.07 | 0.02 | 0.01 | -0.01 | 2/26/2026 | 3/23/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 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 | 4.30 | 2.15 | % | 0.12 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 0.35 | 2.90 | 1.63 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.04 | -0.14 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 1.80 | 2.60 | 2.20 | 2.29 | -0.81 | -26.13% | 0.06 | 12 | 172 | 0.64 | -0.45 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.00 | 4.50 | 6.10 | 5.30 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.82 | -0.76 | 0.05 | -0.04 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 8.00 | 10.70 | 9.35 | 6.48 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.00 | -0.92 | 0.03 | -0.02 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 50.00 | 12.50 | 16.00 | 14.25 | % | 0.28 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 55.00 | 17.30 | 21.60 | 19.45 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 60.00 | 22.30 | 26.60 | 24.45 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST |