Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $152.88 as of 7/4/2025 8:13:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.90 | 79.90 | 77.90 | % | 1.04 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 80.00 | 71.00 | 75.10 | 73.05 | % | 0.91 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 85.00 | 65.90 | 70.20 | 68.05 | % | 0.80 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 90.00 | 61.00 | 65.20 | 63.10 | % | 0.70 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 56.10 | 60.20 | 58.15 | 56.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/3/2025 12:58:55 PM EST |
| 100.00 | 51.10 | 55.40 | 53.25 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 46.10 | 50.30 | 48.20 | % | 0.46 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 41.20 | 45.30 | 43.25 | % | 0.39 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 115.00 | 36.30 | 40.40 | 38.35 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.76 | 0.98 | 0.00 | -0.02 | 4/17/2025 | 7/3/2025 12:58:55 PM EST |
| 120.00 | 31.40 | 35.40 | 33.40 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.68 | 0.97 | 0.00 | -0.03 | 4/17/2025 | 7/3/2025 12:58:55 PM EST |
| 125.00 | 26.60 | 30.60 | 28.60 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.62 | 0.94 | 0.01 | -0.04 | 5/1/2025 | 7/3/2025 12:58:55 PM EST |
| 130.00 | 22.10 | 26.00 | 24.05 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 2,190 | 0.58 | 0.90 | 0.01 | -0.05 | 6/27/2025 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 18.00 | 21.40 | 19.70 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.52 | 0.85 | 0.01 | -0.07 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 140.00 | 14.10 | 17.80 | 15.95 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.36 | 0.78 | 0.01 | -0.08 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 145.00 | 10.60 | 13.60 | 12.10 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 2,014 | 0.34 | 0.70 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 150.00 | 7.60 | 10.70 | 9.15 | 9.12 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.35 | 0.60 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 155.00 | 4.80 | 7.20 | 6.00 | 6.12 | -0.48 | -7.28% | 0.04 | 26 | 816 | 0.30 | 0.49 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 160.00 | 1.60 | 5.70 | 3.65 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 525 | 0.29 | 0.37 | 0.02 | -0.08 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 0.90 | 3.70 | 2.30 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.27 | 0.26 | 0.02 | -0.06 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.41 | 0.17 | 0.02 | -0.05 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.10 | 0.01 | -0.03 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.05 | 0.01 | -0.02 | 6/12/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.41 | 0.03 | 0.00 | -0.01 | 5/16/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 7/3/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.61 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:55 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:55 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:55 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:55 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/3/2025 12:58:55 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/3/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/3/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.93 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,447 | 0.85 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.68 | -0.02 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.70 | -0.03 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.56 | -0.06 | 0.01 | -0.04 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.36 | -0.10 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 0.30 | 3.10 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.37 | -0.15 | 0.01 | -0.07 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 140.00 | 1.40 | 3.90 | 2.65 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.37 | -0.22 | 0.01 | -0.08 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 145.00 | 3.70 | 5.50 | 4.60 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.37 | -0.30 | 0.02 | -0.09 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 150.00 | 3.70 | 6.90 | 5.30 | 6.19 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.35 | -0.40 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 155.00 | 6.20 | 9.40 | 7.80 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.32 | -0.51 | 0.02 | -0.09 | 6/24/2025 | 7/3/2025 12:58:55 PM EST |
| 160.00 | 9.40 | 12.80 | 11.10 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.35 | -0.63 | 0.02 | -0.08 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 12.60 | 16.00 | 14.30 | 35.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.32 | -0.74 | 0.02 | -0.06 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 170.00 | 16.00 | 20.10 | 18.05 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.05 | 3/20/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 20.20 | 24.60 | 22.40 | 13.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 1/17/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 25.00 | 29.40 | 27.20 | 48.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 30.20 | 34.30 | 32.25 | 56.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 35.20 | 39.30 | 37.25 | 42.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 7/3/2025 12:58:55 PM EST |
| 195.00 | 40.20 | 44.40 | 42.30 | % | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 200.00 | 45.20 | 49.30 | 47.25 | 27.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/3/2025 12:58:55 PM EST |
| 210.00 | 55.20 | 59.30 | 57.25 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 65.20 | 69.30 | 67.25 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 230.00 | 75.20 | 79.40 | 77.30 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 240.00 | 85.20 | 89.30 | 87.25 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 250.00 | 95.20 | 99.30 | 97.25 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 260.00 | 105.20 | 109.30 | 107.25 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |