Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $167.30 as of 2/4/2025 2:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 42.40 | 47.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 37.40 | 42.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 32.40 | 37.00 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 27.50 | 32.30 | 32.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 22.80 | 27.00 | % | 0 | 0 | 0.25 | 0.93 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 18.60 | 22.50 | % | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.05 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 14.30 | 18.10 | % | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 10.10 | 12.50 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.74 | 0.02 | -0.07 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 8.50 | 9.00 | 9.30 | -2.50 | -21.19% | 2 | 10 | 0.26 | 0.63 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 5.70 | 6.10 | 6.27 | +0.87 | +16.12% | 11 | 29 | 0.26 | 0.51 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 3.50 | 3.90 | 4.11 | +0.01 | +0.25% | 2 | 49 | 0.25 | 0.38 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 180.00 | 1.95 | 2.30 | 2.40 | +0.25 | +11.63% | 11 | 75 | 0.24 | 0.26 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 185.00 | 0.95 | 1.30 | 1.29 | +0.19 | +17.28% | 1 | 45 | 0.24 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 190.00 | 0.40 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 94 | 0.23 | 0.09 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.55 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.05 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 305 | 0.31 | 0.02 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.35 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 0.45 | 1.70 | 0.67 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.07 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 0.90 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.11 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 1.45 | 1.70 | 1.66 | +0.06 | +3.75% | 21 | 67 | 0.28 | -0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 2.45 | 2.75 | 3.64 | 0.00 | 0.00% | 0 | 109 | 0.27 | -0.26 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 4.00 | 4.30 | 4.30 | -0.63 | -12.78% | 1 | 24 | 0.27 | -0.37 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 6.00 | 6.50 | 6.08 | +1.47 | +31.89% | 9 | 66 | 0.26 | -0.49 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 8.40 | 9.40 | 6.70 | 0.00 | 0.00% | 0 | 25 | 0.24 | -0.62 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 180.00 | 12.00 | 14.60 | 11.40 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.74 | 0.02 | -0.05 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 185.00 | 16.10 | 18.20 | 15.70 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.84 | 0.02 | -0.04 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 190.00 | 19.80 | 23.40 | 22.50 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.91 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 195.00 | 24.30 | 28.40 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 200.00 | 29.00 | 33.80 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 210.00 | 39.00 | 43.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 220.00 | 49.00 | 53.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 230.00 | 59.00 | 63.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 240.00 | 69.00 | 73.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 250.00 | 79.00 | 83.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 260.00 | 89.00 | 93.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 270.00 | 99.00 | 103.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |