Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $129.73 as of 4/25/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.10 | 51.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 43.10 | 46.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 38.50 | 41.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 33.20 | 36.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 100.00 | 28.80 | 31.40 | 35.41 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.98 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 23.30 | 26.70 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.95 | 0.01 | -0.04 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 18.90 | 22.00 | 20.79 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.91 | 0.01 | -0.06 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 14.50 | 17.70 | 11.80 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.86 | 0.02 | -0.07 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 9.90 | 11.50 | 8.80 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.78 | 0.02 | -0.09 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 6.60 | 7.70 | 11.01 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.66 | 0.03 | -0.10 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 3.80 | 4.60 | 4.24 | -3.06 | -41.92% | 24 | 135 | 0.36 | 0.50 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 1.95 | 2.35 | 1.80 | -1.60 | -47.06% | 2 | 73 | 0.35 | 0.31 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.80 | 1.00 | 1.30 | -0.20 | -13.34% | 1 | 228 | 0.33 | 0.17 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.08 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.40 | 0.19 | -0.36 | -65.46% | 7 | 124 | 0.37 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.50 | 0.21 | +0.16 | +320.00% | 1 | 43 | 0.50 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.15 | 0.63 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.50 | 3.50 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 236 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 130 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 577 | 1.05 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,407 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 9 | 258 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.05 | 0.15 | 0.06 | -0.14 | -70.00% | 13 | 47 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.35 | 0.12 | -0.18 | -60.00% | 6 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 0.05 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.20 | 0.35 | 0.24 | -0.56 | -70.00% | 10 | 31 | 0.62 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.25 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.05 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.10 | 0.75 | 0.64 | -0.26 | -28.89% | 30 | 22 | 0.50 | -0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.70 | 1.05 | 1.15 | +0.11 | +10.58% | 4 | 34 | 0.45 | -0.14 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 1.45 | 1.75 | 1.65 | +0.01 | +0.61% | 36 | 88 | 0.42 | -0.22 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 2.50 | 3.50 | 2.91 | +0.71 | +32.28% | 4 | 553 | 0.39 | -0.34 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 4.50 | 5.10 | 5.00 | +0.50 | +11.12% | 23 | 153 | 0.36 | -0.50 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 7.10 | 7.90 | 7.50 | +2.00 | +36.37% | 1 | 69 | 0.32 | -0.69 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 11.10 | 12.60 | 11.00 | -3.40 | -23.62% | 1 | 55 | 0.37 | -0.83 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 14.40 | 17.20 | 16.89 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.92 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 19.20 | 22.20 | 22.48 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.96 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 24.30 | 26.40 | 27.40 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 28.40 | 32.20 | 30.25 | 0.00 | 0.00% | 0 | 13 | 0.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 33.40 | 37.20 | 29.30 | 0.00 | 0.00% | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 38.40 | 42.20 | 33.80 | 0.00 | 0.00% | 0 | 6 | 0.93 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 43.50 | 47.20 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 48.50 | 52.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 53.50 | 57.10 | 36.85 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 58.40 | 62.20 | 41.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 63.40 | 67.20 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 68.40 | 72.10 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 78.30 | 82.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 220.00 | 88.40 | 92.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 98.40 | 102.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 240.00 | 108.40 | 112.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 250.00 | 118.40 | 122.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 128.40 | 132.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |