Options Chain for HUB GROUP INC CL A (HUBG) - $33.92 as of 10/8/2025 4:10:35 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 | 16.60 | 20.60 | 18.60 | % | 1.06 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 20.00 | 14.20 | 18.10 | 16.15 | % | 0.81 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.50 | 11.70 | 15.60 | 13.65 | % | 0.61 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 9.20 | 13.10 | 11.15 | % | 0.45 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 4.20 | 8.10 | 6.15 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 0.35 | 3.30 | 1.83 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.31 | 0.75 | 0.18 | -0.03 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 10/8/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.32 | -0.25 | 0.18 | -0.03 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 1.95 | 5.90 | 3.93 | 3.95 | -1.95 | -33.06% | 0.10 | 24 | 37 | 1.53 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 45.00 | 6.80 | 10.90 | 8.85 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 11.70 | 15.90 | 13.80 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 2:58:52 PM EST |
| 55.00 | 16.70 | 20.90 | 18.80 | % | 0.34 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 21.70 | 25.90 | 23.80 | % | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 26.90 | 30.90 | 28.90 | % | 0.44 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |