Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $181.50 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 59.80 | 64.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 54.70 | 59.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 49.70 | 54.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 44.70 | 49.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 39.70 | 44.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 35.00 | 39.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 30.50 | 34.30 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 25.60 | 29.30 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 20.90 | 24.40 | 35.50 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.95 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 16.10 | 19.50 | 15.68 | -15.62 | -49.91% | 1 | 27 | 0.27 | 0.91 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 12.00 | 16.00 | 12.00 | -9.90 | -45.21% | 2 | 28 | 0.30 | 0.83 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 9.40 | 9.90 | 7.89 | -2.52 | -24.21% | 2 | 122 | 0.26 | 0.72 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 6.00 | 6.50 | 5.20 | -0.70 | -11.87% | 15 | 171 | 0.25 | 0.58 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 3.60 | 4.00 | 2.75 | -0.75 | -21.43% | 11 | 115 | 0.24 | 0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 1.95 | 2.40 | 1.65 | -0.55 | -25.00% | 74 | 1,086 | 0.24 | 0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.90 | 1.35 | 0.90 | -0.95 | -51.36% | 1 | 47 | 0.24 | 0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.35 | 0.65 | 0.98 | 0.00 | 0.00% | 0 | 1,151 | 0.24 | 0.09 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 380 | 0.33 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 1.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 30 | 74 | 0.27 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.15 | 0.55 | 0.45 | +0.10 | +28.58% | 10 | 276 | 0.29 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.50 | 0.85 | 0.95 | +0.17 | +21.80% | 2 | 77 | 0.27 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 0.45 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 1,046 | 0.24 | -0.17 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 1.95 | 3.40 | 2.85 | +0.88 | +44.67% | 25 | 96 | 0.27 | -0.28 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 3.70 | 5.20 | 5.10 | +0.70 | +15.91% | 7 | 1,062 | 0.26 | -0.42 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 6.20 | 6.70 | 7.40 | +1.20 | +19.36% | 14 | 116 | 0.23 | -0.57 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 9.30 | 10.10 | 10.40 | +2.19 | +26.68% | 1 | 37 | 0.22 | -0.72 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 12.30 | 15.60 | 13.83 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.83 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 16.80 | 20.40 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.91 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 26.00 | 29.90 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 36.00 | 40.30 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 46.00 | 50.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 240.00 | 56.00 | 60.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 66.00 | 70.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 260.00 | 76.00 | 80.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |