Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $137.42 as of 5/27/2025 3:12:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 44.30 | 48.40 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:59:08 PM EST | |||
| 100.00 | 39.40 | 43.60 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:59:08 PM EST | |||
| 105.00 | 34.50 | 38.70 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:59:08 PM EST | |||
| 110.00 | 30.40 | 33.10 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.05 | 5/27/2025 2:59:08 PM EST | |||
| 115.00 | 25.50 | 28.20 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.05 | 5/27/2025 2:59:08 PM EST | |||
| 120.00 | 21.60 | 23.90 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.06 | 5/27/2025 2:59:08 PM EST | |||
| 125.00 | 18.20 | 19.80 | % | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.07 | 5/27/2025 2:59:08 PM EST | |||
| 130.00 | 14.60 | 15.00 | % | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.08 | 5/27/2025 2:59:08 PM EST | |||
| 135.00 | 11.10 | 11.60 | % | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.08 | 5/27/2025 2:59:08 PM EST | |||
| 140.00 | 8.20 | 8.50 | 7.00 | -0.20 | -2.78% | 5 | 23 | 0.36 | 0.56 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 145.00 | 5.70 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.45 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:59:08 PM EST |
| 150.00 | 3.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.34 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 155.00 | 2.00 | 3.00 | 5.43 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.24 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 2:59:08 PM EST |
| 160.00 | 1.05 | 1.85 | 2.62 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.16 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 2:59:08 PM EST |
| 165.00 | 0.55 | 1.30 | % | 0 | 0 | 0.43 | 0.11 | 0.01 | -0.03 | 5/27/2025 2:59:08 PM EST | |||
| 170.00 | 0.25 | 1.85 | % | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.02 | 5/27/2025 2:59:08 PM EST | |||
| 175.00 | 0.00 | 1.65 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 180.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:59:08 PM EST | |||
| 100.00 | 0.05 | 0.80 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:59:08 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.04 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:59:08 PM EST |
| 110.00 | 0.45 | 1.15 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.05 | 5/27/2025 2:59:08 PM EST | |||
| 115.00 | 0.75 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.10 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 120.00 | 1.05 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.14 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 125.00 | 2.25 | 2.55 | % | 0 | 0 | 0.41 | -0.20 | 0.01 | -0.07 | 5/27/2025 2:59:08 PM EST | |||
| 130.00 | 3.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 481 | 0.39 | -0.26 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 135.00 | 4.90 | 5.20 | 5.40 | +0.25 | +4.86% | 4 | 1 | 0.38 | -0.35 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 140.00 | 6.90 | 7.20 | 7.10 | -0.22 | -3.01% | 3 | 9 | 0.36 | -0.44 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 145.00 | 9.10 | 9.70 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.55 | 0.02 | -0.08 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
| 150.00 | 11.60 | 13.20 | % | 0 | 0 | 0.34 | -0.66 | 0.02 | -0.07 | 5/27/2025 2:59:08 PM EST | |||
| 155.00 | 15.60 | 16.60 | % | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.05 | 5/27/2025 2:59:08 PM EST | |||
| 160.00 | 19.30 | 22.00 | 22.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.84 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 165.00 | 24.00 | 26.70 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.03 | 5/27/2025 2:59:08 PM EST | |||
| 170.00 | 27.60 | 31.70 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:59:08 PM EST | |||
| 175.00 | 32.80 | 36.40 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 180.00 | 38.10 | 41.40 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 185.00 | 43.10 | 46.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 190.00 | 48.10 | 51.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 195.00 | 53.10 | 56.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 200.00 | 58.50 | 61.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 210.00 | 68.10 | 71.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST |