Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $129.73 as of 4/25/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.40 | 56.10 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 80.00 | 48.50 | 51.60 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 43.70 | 47.30 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 38.80 | 41.60 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 33.80 | 37.60 | % | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 100.00 | 30.00 | 31.80 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 105.00 | 25.30 | 27.30 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 110.00 | 21.30 | 22.80 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.05 | 4/25/2025 4:00:04 PM EST | |||
| 115.00 | 17.10 | 18.00 | % | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.06 | 4/25/2025 4:00:04 PM EST | |||
| 120.00 | 13.20 | 14.20 | % | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.06 | 4/25/2025 4:00:04 PM EST | |||
| 125.00 | 9.60 | 10.80 | 13.75 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.63 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 6.60 | 7.70 | 8.90 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.52 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 4.40 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.40 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 2.45 | 4.10 | 3.40 | -0.70 | -17.08% | 10 | 20 | 0.34 | 0.27 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 1.15 | 1.75 | 2.52 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.17 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.50 | 0.95 | % | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 0.15 | 0.50 | % | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 0.05 | 0.55 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 80.00 | 0.05 | 0.55 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 0.25 | 0.60 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 0.40 | 1.00 | 0.83 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.05 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.70 | 0.95 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 105.00 | 1.05 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.11 | 0.01 | -0.04 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 1.50 | 1.80 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.15 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 1.90 | 2.55 | 2.50 | +0.10 | +4.17% | 1 | 10 | 0.37 | -0.21 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 3.40 | 3.70 | 3.32 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.28 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 4.80 | 5.60 | 5.15 | +0.35 | +7.30% | 30 | 81 | 0.37 | -0.37 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 6.60 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.48 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 8.90 | 10.10 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.60 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 12.10 | 13.30 | % | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 145.00 | 15.10 | 17.90 | % | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 150.00 | 19.70 | 22.00 | 21.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.90 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 24.40 | 26.80 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 29.30 | 31.80 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 33.50 | 37.20 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 38.40 | 42.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 43.50 | 47.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 48.50 | 52.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 185.00 | 53.50 | 57.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 190.00 | 58.40 | 62.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |