JBHT Options Strategy Builder
462 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
JBHT 235.67
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
58 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 62% | 64.20 | 68.30 | $170.00 | 0.00 | 0.50 | 62% | -0.02 | 1 | 2 |
| 0 | 0 | 0.97 | 65% | 59.50 | 63.60 | $175.00 | 0.00 | 1.40 | 68% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 59% | 54.50 | 58.60 | $180.00 | 0.00 | 2.00 | 59% | -0.03 | 0 | 0 |
| 1 | 1 | 0.96 | 55% | 49.50 | 53.70 | $185.00 | 0.00 | 1.15 | 52% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 42% | 44.60 | 47.90 | $190.00 | 0.05 | 0.75 | 47% | -0.03 | 93 | 43 |
| 0 | 0 | 0.94 | 49% | 40.00 | 43.70 | $195.00 | 0.10 | 1.15 | 46% | -0.05 | 24 | 52 |
| 5 | 1 | 0.94 | 43% | 35.10 | 38.50 | $200.00 | 0.30 | 1.40 | 44% | -0.07 | 9 | 546 |
| 1 | 3 | 0.88 | 41% | 26.30 | 29.20 | $210.00 | 0.85 | 2.55 | 41% | -0.13 | 10 | 136 |
| 1 | 3 | 0.76 | 41% | 18.40 | 21.30 | $220.00 | 1.70 | 4.90 | 39% | -0.23 | 24 | 254 |
| 12 | 8 | 0.62 | 42% | 11.90 | 15.40 | $230.00 | 5.00 | 7.30 | 36% | -0.37 | 36 | 455 |
| 138 | 23 | 0.46 | 39% | 7.00 | 9.00 | $240.00 | 11.50 | 13.90 | 42% | -0.54 | 11 | 43 |
| 138 | 22 | 0.31 | 40% | 4.20 | 5.20 | $250.00 | 17.00 | 20.40 | 40% | -0.69 | 6 | 37 |
| 49 | 18 | 0.21 | 42% | 1.60 | 4.30 | $260.00 | 24.70 | 28.10 | 40% | -0.81 | 4 | 29 |
| 266 | 42 | 0.11 | 41% | 0.20 | 2.50 | $270.00 | 33.00 | 36.90 | 37% | -0.92 | 6 | 30 |
| 47 | 11 | 0.06 | 41% | 0.40 | 0.90 | $280.00 | 43.10 | 46.10 | 40% | -0.95 | 5 | 21 |
| 69 | 6 | 0.04 | 44% | 0.10 | 0.70 | $290.00 | 52.20 | 56.30 | - | - | 5 | 0 |
| 240 | 2 | 0.03 | 46% | 0.00 | 0.70 | $300.00 | 62.40 | 66.30 | 45% | -0.99 | 0 | 0 |
| 23 | 1 | 0.05 | 61% | 0.00 | 0.95 | $310.00 | 72.10 | 76.30 | - | - | 0 | 0 |
| 22 | 2 | 0.08 | 78% | 0.00 | 1.15 | $320.00 | 82.00 | 86.30 | - | - | 0 | 0 |
| 33 | 2 | 0.06 | 79% | 0.00 | 0.75 | $330.00 | 91.90 | 96.20 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 77% | 0.00 | 0.95 | $340.00 | 101.90 | 106.40 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 74% | 0.00 | 0.95 | $350.00 | 112.10 | 116.30 | - | - | 1 | 0 |
| 12 | 10 | 0.02 | 78% | 0.00 | 1.55 | $360.00 | 121.90 | 126.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 82% | 0.00 | 1.35 | $370.00 | 131.90 | 136.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 87% | 0.00 | 3.90 | $380.00 | 141.90 | 146.20 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 91% | 0.00 | 2.50 | $390.00 | 151.90 | 156.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 95% | 0.00 | 2.60 | $400.00 | 162.20 | 166.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.45 | $410.00 | 171.90 | 176.20 | - | - | 0 | 0 |
| 60 | 60 | - | - | 0.00 | 3.40 | $420.00 | 181.90 | 186.20 | - | - | 0 | 0 |