Cboe Global Markets

JBHT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

J B Hunt Transport Services Inc (jbht)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
149.46
Ask: 
152
Vol: 
1,224,675
Last: 
150.14
Change: 
+6.74 (+4.4891%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JBHT 140.000
12.85
+6.1
10.4
13.8
1
0.3
0.8257
0.0205
16
JBHT 145.000
9.28
+5.23
7.5
8.2
7
0.26
0.7094
0.0293
48
JBHT 150.000
5.83
+3.755
4.5
5.6
9
0.28
0.5481
0.0359
146
JBHT 155.000
3.1
+2.275
2.4
3.1
3
0.27
0.3664
0.0356
75
JBHT 160.000
1.44
+1.065
1.1
1.35
4
0.25
0.2106
0.0277
69
JBHT 165.000
2.1
+0
0.3
0.55
0
0.24
0.1089
0.0177
33
Fri Sep 19 2025
Strike
JBHT 140.000
JBHT 145.000
JBHT 150.000
JBHT 155.000
JBHT 160.000
JBHT 165.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JBHT 140.000
2.16
+0
0.95
1.5
0
0.3
-0.1784
0.0208
77
JBHT 145.000
2.62
-2.83
1.8
4.2
1
0.33
-0.2973
0.0299
89
JBHT 150.000
4.2
-4.35
4
4.8
7
0.29
-0.4634
0.037
29
JBHT 155.000
8.35
-3.85
4.9
8.9
5
0.26
-0.6533
0.0374
26
JBHT 160.000
20.32
+0
8.6
12
0
0.23
-0.8209
0.0305
0
JBHT 165.000
0
+0
13
16.4
0
0
-0.9331
0.0193
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.