Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $148.39 as of 7/29/2025 2:15:15 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 | 50.70 | 54.70 | 52.70 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 100.00 | 45.80 | 49.60 | 47.70 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 105.00 | 41.00 | 44.80 | 42.90 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 110.00 | 36.10 | 39.90 | 38.00 | % | 0.35 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 115.00 | 31.10 | 35.10 | 33.10 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 120.00 | 27.00 | 30.30 | 28.65 | % | 0.24 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 7/29/2025 2:58:57 PM EST | |||
| 125.00 | 22.80 | 25.20 | 24.00 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.04 | 7/29/2025 2:58:57 PM EST | |||
| 130.00 | 18.30 | 20.50 | 19.40 | % | 0.15 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.05 | 7/29/2025 2:58:57 PM EST | |||
| 135.00 | 14.60 | 15.70 | 15.15 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.06 | 7/29/2025 2:58:57 PM EST | |||
| 140.00 | 10.30 | 11.70 | 11.00 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.06 | 7/29/2025 2:58:57 PM EST | |||
| 145.00 | 7.80 | 8.80 | 8.30 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.29 | 0.60 | 0.02 | -0.07 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 5.20 | 5.60 | 5.40 | 5.50 | -1.20 | -17.91% | 0.04 | 2 | 18 | 0.29 | 0.48 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 3.30 | 3.60 | 3.45 | 3.60 | -1.30 | -26.54% | 0.02 | 6 | 41 | 0.28 | 0.36 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 1.90 | 2.10 | 2.00 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.27 | 0.25 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 0.90 | 1.25 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.26 | 0.16 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 170.00 | 0.35 | 0.90 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.25 | 0.10 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 0.15 | 0.95 | 0.55 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.06 | 0.01 | -0.02 | 7/9/2025 | 7/29/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.03 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 115.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 120.00 | 0.25 | 0.60 | 0.43 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 7/29/2025 2:58:57 PM EST | |||
| 125.00 | 0.65 | 0.95 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | -0.08 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 130.00 | 1.10 | 1.45 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.13 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 2.05 | 2.20 | 2.13 | 2.00 | +0.27 | +15.61% | 0.02 | 2 | 7 | 0.32 | -0.20 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 140.00 | 3.30 | 3.60 | 3.45 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.29 | 0.02 | -0.06 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 145.00 | 5.10 | 5.50 | 5.30 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.30 | -0.40 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 7.40 | 7.80 | 7.60 | 7.10 | +1.00 | +16.40% | 0.05 | 1 | 13 | 0.29 | -0.52 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 10.10 | 10.90 | 10.50 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.28 | -0.64 | 0.02 | -0.06 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 13.60 | 14.60 | 14.10 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.29 | -0.75 | 0.02 | -0.05 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 17.20 | 19.60 | 18.40 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.03 | 7/29/2025 2:58:57 PM EST | |||
| 170.00 | 22.30 | 23.80 | 23.05 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 175.00 | 25.80 | 29.80 | 27.80 | % | 0.16 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 180.00 | 30.80 | 34.70 | 32.75 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 185.00 | 35.80 | 39.60 | 37.70 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 190.00 | 40.70 | 44.60 | 42.65 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 195.00 | 45.70 | 49.60 | 47.65 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 200.00 | 50.70 | 54.50 | 52.60 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 210.00 | 60.70 | 64.60 | 62.65 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |