Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $140.92 as of 6/13/2025 3:32:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.80 | 66.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 57.80 | 61.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 52.70 | 56.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 47.90 | 51.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 42.80 | 46.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 37.80 | 41.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 32.80 | 36.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 27.90 | 31.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 22.90 | 27.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 17.90 | 22.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 13.00 | 16.60 | 16.10 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.98 | 0.01 | -0.06 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 8.00 | 11.90 | 17.00 | 0.00 | 0.00% | 0 | 40 | 0.65 | 0.95 | 0.02 | -0.09 | 5/20/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 3.50 | 7.50 | 10.71 | 0.00 | 0.00% | 0 | 79 | 0.29 | 0.80 | 0.05 | -0.17 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.75 | 4.30 | 2.73 | 0.00 | 0.00% | 0 | 138 | 0.31 | 0.52 | 0.07 | -0.19 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 0.45 | 2.30 | 0.82 | -0.26 | -24.08% | 6 | 49 | 0.42 | 0.21 | 0.05 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.00 | 0.11 | -1.34 | -92.42% | 1 | 523 | 0.54 | 0.05 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.78 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 0.06 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.53 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 318 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.51 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 418 | 0.47 | -0.02 | 0.01 | -0.06 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 783 | 0.67 | -0.05 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.60 | 0.79 | 0.00 | 0.00% | 0 | 710 | 0.31 | -0.20 | 0.05 | -0.17 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.45 | 3.00 | 2.11 | 0.00 | 0.00% | 0 | 63 | 0.21 | -0.48 | 0.07 | -0.19 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 3.90 | 7.80 | 5.20 | 0.00 | 0.00% | 0 | 113 | 0.43 | -0.79 | 0.05 | -0.12 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 8.30 | 12.30 | 7.00 | 0.00 | 0.00% | 0 | 80 | 0.51 | -0.95 | 0.02 | -0.04 | 5/20/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 13.50 | 17.30 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 18.10 | 22.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 23.20 | 27.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 28.50 | 32.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 33.50 | 37.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 38.10 | 42.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 43.50 | 47.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 48.50 | 52.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |