Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $173.77 as of 1/22/2025 8:56:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.20 | 97.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 87.10 | 92.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 82.20 | 87.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 77.20 | 82.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 72.10 | 77.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 67.20 | 72.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 62.20 | 67.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 57.20 | 62.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 52.30 | 57.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 47.20 | 52.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 43.30 | 46.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 38.50 | 41.60 | 37.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 33.40 | 36.50 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 28.30 | 32.00 | 29.40 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.00 | -0.01 | 9/16/2024 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 23.40 | 27.00 | 25.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.95 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 18.50 | 22.20 | 19.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 14.90 | 18.00 | 14.80 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.87 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 10.90 | 11.80 | 11.50 | 0.00 | 0.00% | 0 | 63 | 0.25 | 0.80 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 7.10 | 8.20 | 7.15 | 0.00 | 0.00% | 0 | 72 | 0.24 | 0.68 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 4.10 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 229 | 0.22 | 0.51 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 2.30 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 394 | 0.23 | 0.34 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 1.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 209 | 0.22 | 0.22 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 0.40 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 266 | 0.22 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 0.10 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.24 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 223 | 0.26 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 185 | 0.27 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 145 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 160 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 299 | 0.31 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.35 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 80 | 0.30 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 0.65 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 290 | 0.26 | -0.13 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 1.25 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 113 | 0.24 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 2.30 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 164 | 0.23 | -0.32 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 4.40 | 5.10 | 4.73 | 0.00 | 0.00% | 0 | 173 | 0.23 | -0.49 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 7.10 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.66 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 9.30 | 13.90 | 12.05 | 0.00 | 0.00% | 0 | 214 | 0.35 | -0.78 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 13.80 | 18.50 | 15.40 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.87 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 18.50 | 23.00 | 11.40 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.93 | 0.01 | -0.03 | 11/29/2024 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 23.10 | 27.90 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 33.50 | 38.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 43.50 | 48.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 53.50 | 58.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 63.50 | 68.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 73.50 | 78.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |