Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $133.61 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.50 | 55.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 46.50 | 50.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 90.00 | 41.50 | 45.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 36.50 | 40.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 100.00 | 31.50 | 35.60 | 35.41 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 26.50 | 30.60 | 20.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 21.60 | 25.60 | 20.79 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 16.60 | 20.50 | 11.80 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.98 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 11.80 | 15.90 | 8.80 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.93 | 0.01 | -0.06 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 7.50 | 11.40 | 10.10 | +2.80 | +38.36% | 1 | 42 | 0.69 | 0.84 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 5.20 | 6.10 | 6.31 | 0.00 | 0.00% | 0 | 164 | 0.39 | 0.67 | 0.04 | -0.15 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 2.75 | 3.00 | 3.40 | +0.10 | +3.03% | 28 | 177 | 0.38 | 0.46 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 0.85 | 1.40 | 1.20 | -0.35 | -22.59% | 49 | 383 | 0.36 | 0.27 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 0.40 | 0.75 | 0.48 | -0.08 | -14.29% | 20 | 2,066 | 0.43 | 0.14 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 124 | 0.39 | 0.06 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 66 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 236 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 130 | 1.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 577 | 1.62 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,407 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 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 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 294 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 20 | 497 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.10 | 0.15 | 0.12 | -0.13 | -52.00% | 25 | 115 | 0.47 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.25 | 0.40 | 0.40 | -0.23 | -36.51% | 75 | 92 | 0.43 | -0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.80 | 1.10 | 1.20 | -0.13 | -9.78% | 5 | 560 | 0.43 | -0.16 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 2.10 | 2.45 | 2.28 | -0.29 | -11.29% | 20 | 246 | 0.42 | -0.33 | 0.04 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 4.30 | 4.60 | 4.50 | -0.23 | -4.87% | 41 | 72 | 0.40 | -0.54 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 7.50 | 8.20 | 11.50 | 0.00 | 0.00% | 0 | 55 | 0.41 | -0.73 | 0.03 | -0.14 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 10.10 | 14.20 | 11.56 | -5.33 | -31.56% | 1 | 45 | 0.71 | -0.86 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 14.90 | 18.90 | 21.37 | 0.00 | 0.00% | 0 | 20 | 0.85 | -0.94 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 19.80 | 23.80 | 27.40 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.98 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 24.80 | 28.80 | 30.25 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 29.80 | 33.80 | 29.30 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 34.80 | 38.80 | 36.00 | 0.00 | 0.00% | 0 | 6 | 1.30 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 39.80 | 43.80 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 44.70 | 48.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 49.80 | 53.80 | 36.85 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 54.80 | 58.80 | 41.90 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 59.80 | 63.80 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 64.80 | 68.80 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 74.70 | 78.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 220.00 | 84.80 | 88.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 230.00 | 94.70 | 98.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 240.00 | 104.70 | 108.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 250.00 | 114.70 | 118.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 260.00 | 124.70 | 128.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |