Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $169.30 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 60.60 | 65.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 55.90 | 60.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 51.00 | 55.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 120.00 | 45.80 | 50.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 125.00 | 40.90 | 45.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 130.00 | 36.00 | 40.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 135.00 | 31.10 | 35.20 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 140.00 | 26.00 | 30.30 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 21.10 | 25.40 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.07 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 16.40 | 20.30 | 14.52 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.92 | 0.01 | -0.11 | 7/18/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 11.70 | 14.20 | 14.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.87 | 0.02 | -0.12 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 9.40 | 9.80 | 13.60 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.79 | 0.03 | -0.14 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 165.00 | 5.80 | 6.10 | 7.00 | -0.70 | -9.10% | 5 | 122 | 0.32 | 0.64 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 3.00 | 3.30 | 4.21 | +0.31 | +7.95% | 1 | 423 | 0.31 | 0.44 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 1.25 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 1,016 | 0.29 | 0.25 | 0.03 | -0.12 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 180.00 | 0.35 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 319 | 0.28 | 0.11 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 5 | 792 | 0.46 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 628 | 0.56 | 0.02 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 2.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.77 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.01 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.05 | 1.55 | 0.16 | 0.00 | 0.00% | 0 | 114 | 0.62 | -0.02 | 0.00 | -0.05 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.05 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.54 | -0.03 | 0.01 | -0.07 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.35 | 1.15 | 0.40 | +0.05 | +14.29% | 9 | 338 | 0.47 | -0.08 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 0.65 | 0.85 | 0.70 | +0.10 | +16.67% | 500 | 788 | 0.37 | -0.13 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 1.35 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 168 | 0.35 | -0.21 | 0.03 | -0.14 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 165.00 | 2.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 144 | 0.32 | -0.36 | 0.04 | -0.15 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 4.80 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 222 | 0.30 | -0.56 | 0.04 | -0.15 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 6.30 | 8.80 | 8.05 | +3.45 | +75.00% | 1 | 214 | 0.30 | -0.75 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 180.00 | 10.50 | 14.60 | 11.15 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.89 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 185.00 | 15.20 | 19.50 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.95 | 0.01 | -0.04 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 190.00 | 20.20 | 24.30 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 195.00 | 25.20 | 29.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 200.00 | 30.00 | 34.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 210.00 | 40.00 | 44.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 220.00 | 50.10 | 54.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 230.00 | 60.10 | 64.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 240.00 | 70.10 | 74.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 250.00 | 80.10 | 84.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 260.00 | 90.10 | 94.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |