Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $162.01 as of 4/29/2024 1:27:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.20 | 73.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 95.00 | 65.20 | 68.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 60.20 | 63.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 55.10 | 58.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 110.00 | 50.00 | 53.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 115.00 | 45.20 | 48.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 120.00 | 40.30 | 43.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 125.00 | 35.20 | 39.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 130.00 | 30.20 | 33.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 135.00 | 25.90 | 28.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 140.00 | 21.50 | 23.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 145.00 | 16.60 | 18.60 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 150.00 | 12.30 | 13.00 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.05 | 4/29/2024 12:58:57 PM EST | |||
| 155.00 | 8.10 | 8.60 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.77 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 160.00 | 4.70 | 5.10 | 5.00 | +0.10 | +2.05% | 5 | 91 | 0.27 | 0.58 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 165.00 | 2.25 | 2.50 | 2.38 | -0.12 | -4.80% | 22 | 147 | 0.26 | 0.37 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 170.00 | 0.85 | 1.10 | 0.95 | +0.05 | +5.56% | 3 | 200 | 0.25 | 0.19 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 175.00 | 0.30 | 0.45 | 0.35 | -0.03 | -7.90% | 3 | 177 | 0.25 | 0.10 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 180.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 125 | 0.31 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 185.00 | 0.10 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 160 | 0.34 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 190.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 91 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 195.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 91 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 270 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,026 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 220.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 759 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 242 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.02 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:58:57 PM EST |
| 250.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 12:58:57 PM EST |
| 260.00 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 12:58:57 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 12:58:57 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 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 | 1.24 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 12:58:57 PM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 12:58:57 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 12:58:57 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:57 PM EST |
| 140.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 145.00 | 0.15 | 0.30 | 0.25 | -0.06 | -19.36% | 18 | 101 | 0.31 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 150.00 | 0.50 | 0.60 | 0.65 | -0.10 | -13.34% | 15 | 118 | 0.29 | -0.11 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 155.00 | 1.30 | 1.50 | 1.58 | 0.00 | 0.00% | 0 | 123 | 0.28 | -0.23 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 160.00 | 2.90 | 3.00 | 3.00 | 0.00 | 0.00% | 16 | 236 | 0.27 | -0.42 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 165.00 | 5.30 | 5.60 | 5.60 | -0.40 | -6.67% | 27 | 386 | 0.26 | -0.63 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 170.00 | 8.10 | 9.40 | 9.52 | -0.48 | -4.80% | 10 | 212 | 0.30 | -0.81 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 175.00 | 13.20 | 14.30 | 14.45 | 0.00 | 0.00% | 0 | 74 | 0.27 | -0.90 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 180.00 | 17.00 | 20.20 | 18.70 | 0.00 | 0.00% | 0 | 145 | 0.54 | -0.96 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 185.00 | 22.90 | 25.10 | 22.80 | 0.00 | 0.00% | 0 | 132 | 0.61 | -0.98 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 190.00 | 27.90 | 30.10 | 26.50 | 0.00 | 0.00% | 0 | 96 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 195.00 | 32.60 | 34.00 | 25.53 | 0.00 | 0.00% | 0 | 10 | 0.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:57 PM EST |
| 200.00 | 37.50 | 39.00 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:57 PM EST |
| 210.00 | 47.00 | 50.00 | 42.90 | 0.00 | 0.00% | 0 | 34 | 0.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 220.00 | 56.60 | 60.00 | 54.70 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:57 PM EST |
| 230.00 | 66.40 | 69.90 | 62.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 240.00 | 76.70 | 80.00 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 12:58:57 PM EST |
| 250.00 | 86.10 | 90.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 260.00 | 96.90 | 100.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 270.00 | 106.80 | 109.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 280.00 | 116.50 | 120.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 290.00 | 126.70 | 129.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |