Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $163.74 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.90 | 74.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 64.70 | 69.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 59.80 | 64.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 55.00 | 59.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 50.00 | 54.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 45.00 | 49.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 40.00 | 44.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 35.00 | 39.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 30.00 | 34.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 25.00 | 29.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 20.00 | 24.70 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 16.70 | 19.50 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 12.50 | 13.10 | % | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 8.30 | 8.80 | 8.80 | -2.20 | -20.00% | 1 | 2 | 0.26 | 0.77 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 5.00 | 5.30 | 4.90 | -1.30 | -20.97% | 7 | 90 | 0.26 | 0.60 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 2.45 | 2.65 | 2.50 | -1.20 | -32.44% | 90 | 122 | 0.25 | 0.39 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 1.00 | 1.15 | 0.90 | -0.75 | -45.46% | 6 | 199 | 0.24 | 0.21 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 0.40 | 0.50 | 0.38 | -0.57 | -60.00% | 7 | 173 | 0.25 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 0.10 | 0.55 | 0.13 | -0.24 | -64.87% | 28 | 146 | 0.28 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 0.10 | 0.30 | 0.27 | +0.12 | +80.00% | 2 | 162 | 0.31 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 0.15 | 0.06 | -0.11 | -64.71% | 3 | 94 | 0.34 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 91 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 271 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,026 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 759 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 242 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.01 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.05 | 0.45 | 0.24 | +0.09 | +60.00% | 1 | 17 | 0.35 | -0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.20 | 0.35 | 0.31 | +0.01 | +3.34% | 3 | 99 | 0.30 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 0.55 | 0.70 | 0.75 | +0.15 | +25.00% | 7 | 119 | 0.28 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 1.40 | 1.55 | 1.58 | +0.25 | +18.80% | 12 | 123 | 0.27 | -0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 2.85 | 3.10 | 3.00 | +0.60 | +25.00% | 69 | 186 | 0.25 | -0.40 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 5.30 | 5.60 | 6.00 | +1.10 | +22.45% | 57 | 406 | 0.25 | -0.61 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 8.80 | 9.60 | 10.00 | +2.00 | +25.00% | 11 | 214 | 0.25 | -0.79 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 12.10 | 14.00 | 14.45 | +2.25 | +18.45% | 1 | 74 | 0.35 | -0.89 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 15.90 | 19.60 | 18.70 | +1.52 | +8.85% | 1 | 145 | 0.46 | -0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 20.80 | 25.50 | 22.80 | +5.58 | +32.41% | 1 | 132 | 0.56 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 25.70 | 30.50 | 26.50 | 0.00 | 0.00% | 0 | 96 | 0.66 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 32.10 | 34.00 | 25.53 | 0.00 | 0.00% | 0 | 10 | 0.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 37.10 | 39.00 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 45.60 | 50.50 | 42.90 | 0.00 | 0.00% | 0 | 34 | 0.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 55.70 | 60.50 | 54.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 65.60 | 70.40 | 62.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 75.50 | 80.30 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 85.50 | 90.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 95.50 | 100.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 105.50 | 110.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 115.50 | 120.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 125.50 | 130.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |