Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $153.57 as of 7/11/2025 8:32:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 56.50 | 60.70 | 58.60 | % | 0.62 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 51.50 | 55.70 | 53.60 | % | 0.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 46.50 | 50.70 | 48.60 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 41.70 | 45.70 | 43.70 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 36.70 | 40.70 | 38.70 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 31.70 | 35.70 | 33.70 | % | 0.28 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 26.70 | 30.70 | 28.70 | % | 0.23 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 21.90 | 25.80 | 23.85 | % | 0.18 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 17.00 | 20.90 | 18.95 | 20.87 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.91 | 0.90 | 0.01 | -0.22 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 140.00 | 12.40 | 16.30 | 14.35 | 15.13 | -0.57 | -3.64% | 0.10 | 1 | 49 | 0.61 | 0.83 | 0.02 | -0.31 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 145.00 | 8.30 | 12.30 | 10.30 | 11.02 | +1.02 | +10.20% | 0.07 | 1 | 59 | 0.52 | 0.74 | 0.02 | -0.38 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 150.00 | 6.80 | 9.00 | 7.90 | 7.77 | -0.03 | -0.39% | 0.05 | 2 | 120 | 0.69 | 0.62 | 0.03 | -0.41 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 155.00 | 3.50 | 6.50 | 5.00 | 5.90 | +0.46 | +8.46% | 0.03 | 2 | 80 | 0.65 | 0.48 | 0.03 | -0.40 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 160.00 | 2.00 | 2.80 | 2.40 | 2.17 | -0.38 | -14.91% | 0.01 | 2 | 65 | 0.56 | 0.33 | 0.03 | -0.34 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 165.00 | 0.10 | 1.25 | 0.68 | 1.05 | -0.95 | -47.50% | 0.00 | 4 | 32 | 0.53 | 0.18 | 0.02 | -0.24 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.09 | 0.02 | -0.14 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.04 | 0.01 | -0.07 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.04 | 0.02 | 0.00 | -0.04 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.05 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.29 | -74.36% | 0.00 | 1 | 6 | 0.89 | -0.02 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.92 | -0.05 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 115 | 0.69 | -0.10 | 0.01 | -0.22 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.09 | -14.07% | 0.00 | 3 | 249 | 0.51 | -0.17 | 0.02 | -0.31 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 145.00 | 0.55 | 2.75 | 1.65 | 1.50 | +0.55 | +57.90% | 0.01 | 6 | 70 | 0.49 | -0.26 | 0.02 | -0.38 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 150.00 | 2.40 | 4.80 | 3.60 | 3.60 | +1.18 | +48.76% | 0.02 | 9 | 49 | 0.63 | -0.38 | 0.03 | -0.41 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 155.00 | 4.90 | 7.90 | 6.40 | 6.00 | +1.22 | +25.53% | 0.04 | 1 | 29 | 0.68 | -0.52 | 0.03 | -0.40 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 160.00 | 7.10 | 9.80 | 8.45 | 22.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.67 | 0.03 | -0.34 | 5/22/2025 | 7/11/2025 3:59:55 PM EST |
| 165.00 | 10.60 | 14.20 | 12.40 | % | 0.08 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.24 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 14.60 | 18.50 | 16.55 | % | 0.10 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 19.50 | 23.60 | 21.55 | % | 0.12 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 24.30 | 28.60 | 26.45 | % | 0.15 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 29.30 | 33.60 | 31.45 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 34.30 | 38.60 | 36.45 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 39.30 | 43.60 | 41.45 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 44.30 | 48.60 | 46.45 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 54.30 | 58.60 | 56.45 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |