Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $142.49 as of 6/17/2025 10:37:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.30 | 68.30 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 80.00 | 59.70 | 63.80 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 85.00 | 54.70 | 58.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 90.00 | 50.50 | 53.20 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 95.00 | 44.90 | 48.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 100.00 | 39.70 | 43.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 105.00 | 34.70 | 38.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 110.00 | 29.80 | 33.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 115.00 | 24.70 | 28.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 120.00 | 20.20 | 23.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 125.00 | 15.60 | 18.20 | 16.10 | 0.00 | 0.00% | 0 | 9 | 1.24 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/17/2025 9:59:04 AM EST |
| 130.00 | 10.60 | 12.80 | 17.00 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.98 | 0.01 | -0.04 | 5/20/2025 | 6/17/2025 9:59:04 AM EST |
| 135.00 | 6.00 | 8.10 | 10.71 | 0.00 | 0.00% | 0 | 79 | 0.80 | 0.89 | 0.03 | -0.29 | 6/10/2025 | 6/17/2025 9:59:04 AM EST |
| 140.00 | 2.15 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 138 | 0.68 | 0.65 | 0.06 | -0.53 | 6/12/2025 | 6/17/2025 9:59:04 AM EST |
| 145.00 | 0.25 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 49 | 0.36 | 0.30 | 0.07 | -0.39 | 6/13/2025 | 6/17/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 0.80 | 0.05 | -0.06 | -54.55% | 1 | 523 | 0.46 | 0.07 | 0.03 | -0.14 | 6/17/2025 | 6/17/2025 9:59:04 AM EST |
| 155.00 | 0.05 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 310 | 0.56 | 0.01 | 0.01 | -0.02 | 6/16/2025 | 6/17/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 112 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 9:59:04 AM EST |
| 165.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 9:59:04 AM EST |
| 170.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 9:59:04 AM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 9:59:04 AM EST |
| 180.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/17/2025 9:59:04 AM EST |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 190.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 95.00 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/17/2025 9:59:04 AM EST |
| 100.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 25 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/17/2025 9:59:04 AM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 9:59:04 AM EST |
| 110.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 99 | 2.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/17/2025 9:59:04 AM EST |
| 115.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 318 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 9:59:04 AM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 9:59:04 AM EST |
| 125.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 418 | 1.01 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/17/2025 9:59:04 AM EST |
| 130.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 782 | 1.03 | -0.02 | 0.01 | -0.04 | 6/16/2025 | 6/17/2025 9:59:04 AM EST |
| 135.00 | 0.00 | 0.80 | 0.45 | +0.30 | +200.00% | 7 | 710 | 0.79 | -0.11 | 0.03 | -0.29 | 6/17/2025 | 6/17/2025 9:59:04 AM EST |
| 140.00 | 0.70 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.35 | 0.06 | -0.53 | 6/16/2025 | 6/17/2025 9:59:04 AM EST |
| 145.00 | 2.70 | 4.70 | 3.70 | 0.00 | 0.00% | 1 | 100 | 0.62 | -0.70 | 0.07 | -0.39 | 6/17/2025 | 6/17/2025 9:59:04 AM EST |
| 150.00 | 7.60 | 9.50 | 8.55 | +1.55 | +22.15% | 1 | 80 | 0.93 | -0.93 | 0.03 | -0.14 | 6/17/2025 | 6/17/2025 9:59:04 AM EST |
| 155.00 | 11.90 | 14.80 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.02 | 5/20/2025 | 6/17/2025 9:59:04 AM EST |
| 160.00 | 16.90 | 20.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 165.00 | 22.20 | 25.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 170.00 | 26.90 | 30.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 175.00 | 31.30 | 35.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 180.00 | 36.30 | 40.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 185.00 | 41.70 | 45.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST | |||
| 190.00 | 46.90 | 50.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/17/2025 9:59:04 AM EST |