Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

JB HUNT TRANSPORT SVCS (JBHT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
JBHT JB HUNT TRANSPORT SVCS   0.302 0.338 182.88 0.07

 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBHT 13.20 14.50 11.80 14.31 0 68  S   170 JBHT 0.50 1.05 1.05 0.60 0 85  S  
JBHT 9.20 10.20 9.80 10.18 0 106  S   175 JBHT 1.30 1.55 1.65 1.45 0 2156  S  
JBHT 5.50 6.10 5.90 6.73 2 107  S   180 JBHT 2.65 2.95 3.24 2.97 0 88  S  
JBHT 3.00 3.40 1.80 4.09 0 1092  S   185 JBHT 4.80 5.20 6.40 5.31 0 70  S  
JBHT 1.30 1.50 1.60 2.27 4 129  S   190 JBHT 7.80 8.90 11.44 8.47 0 16  S  
JBHT 0.30 0.75 0.51 1.14 21 125  S   195 JBHT 11.70 13.70 10.12 12.32 0 1  S  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBHT 16.60 17.90 16.00 25.11 0 80  S   170 JBHT 3.00 3.40 3.20 1.34 16 875  S  
JBHT 13.00 13.70 12.60 21.23 1 114  S   175 JBHT 4.20 4.80 7.20 2.13 0 338  S  
JBHT 10.00 10.40 9.95 17.65 3 55  S   180 JBHT 6.00 6.50 7.50 3.24 0 92  S  
JBHT 7.20 7.60 7.80 14.43 0 91  S   185 JBHT 8.10 8.80 9.30 4.69 0 170  S  
JBHT 4.60 5.40 4.75 11.58 1 251  S   190 JBHT 11.00 11.50 14.10 6.52 0 69  S  
JBHT 2.95 3.60 3.40 9.13 0 251  S   195 JBHT 13.70 15.20 26.35 8.75 0 31  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JBHT 18.80 19.80 13.20 39.54 0 9  S   170 JBHT 4.80 5.30 5.20 0.65 1 85  S  
JBHT 15.30 16.00 16.45 35.67 0 39  S   175 JBHT 6.20 6.70 9.20 1.01 0 95  S  
JBHT 12.30 12.70 11.60 31.93 0 41  S   180 JBHT 7.90 8.70 8.56 1.51 1 42  S  
JBHT 9.30 10.00 10.10 28.35 0 22  S   185 JBHT 10.20 10.90 13.20 2.17 0 8  S  
JBHT 7.20 7.60 7.10 24.97 4 89  S   190 JBHT 12.80 13.50 27.60 3.02 0 1  S  
JBHT 5.00 6.00 5.30 21.81 3 17  S   195 JBHT 15.80 16.70 34.60 4.09 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.