[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBHT":3,"homepage-market-summary":34,"stock-options-JBHT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBHT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"JB Hunt Transport Services Inc","Nasdaq",null,"TRUCKING (NO LOCAL)","J.B. Hunt Transport Services ranks among the top surface transportation companies in North America by revenue. Its primary operating segments are intermodal delivery, which uses the Class I rail carriers for the underlying line-haul movement of its owned containers (48% of sales), dedicated trucking services that provide customer-specific fleet needs (27%), for-hire truckload (6%), heavy goods final-mile delivery (7%), and asset-light truck brokerage (12%).","31,750","Lowell, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7835,1.8,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},229.74,233,225.81,234.2,-4.46,-1.9,815363.245174,23616,229.0022,299.76001,136.46001,1102547.695989044,57.1,9221,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":210,"updated_at":760,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,3489,0.94,[189,190,194,198,202,206],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",137,"270219",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",228,"270521",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",438,"271217",[211,233,253,272,292,315,338,362,388,413,439,465,489,512,535,559,580,600,620,638,653,667,682,697,709,720,731,741,750],{"strike":212,"call":213,"put":223,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":43},"JBHT  261016C00170000",58,61.6,0.6609,0.996343,0.000415,-0.013088,0.00436,0.05097,{"contract_symbol":224,"symbol":224,"bid":185,"ask":225,"last":171,"change":185,"changePercent":9,"volume":185,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":14},"JBHT  261016P00170000",1.75,3,0.579,-0.001157,0.000167,-0.004037,0.001535,-0.000082,{"strike":234,"call":235,"put":244,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":43},"JBHT  261016C00175000",52.9,56.8,0.992442,0.000791,-0.024965,0.008316,0.052195,{"contract_symbol":245,"symbol":245,"bid":185,"ask":120,"last":246,"change":185,"changePercent":9,"volume":185,"openInterest":247,"open_interest":247,"iv":227,"implied_volatility":227,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"JBHT  261016P00175000",0.15,2,-0.002906,0.000385,-0.009325,0.003546,-0.000207,{"strike":254,"call":255,"put":264,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":217,"implied_volatility":217,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":43},"JBHT  261016C00180000",48,51.7,0.98552,0.001394,-0.043986,0.014652,0.053201,{"contract_symbol":265,"symbol":265,"bid":185,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":227,"implied_volatility":227,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"JBHT  261016P00180000",2.2,-0.006613,0.000803,-0.01944,0.007391,-0.000473,{"strike":273,"call":274,"put":285,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":185,"changePercent":9,"volume":185,"openInterest":279,"open_interest":279,"iv":217,"implied_volatility":217,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":43},"JBHT  261016C00185000",43,46.8,61.4,1,0.974126,0.002282,-0.07202,0.02399,0.05388,{"contract_symbol":286,"symbol":286,"bid":185,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":227,"implied_volatility":227,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"JBHT  261016P00185000",-0.013717,0.001519,-0.036777,0.013984,-0.000984,{"strike":293,"call":294,"put":304,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":43},"JBHT  261016C00190000",38.2,41.8,0.6104,0.967508,0.002986,-0.080376,0.028989,0.054913,{"contract_symbol":305,"symbol":305,"bid":185,"ask":306,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"JBHT  261016P00190000",1.4,0.25,44,0.5237,-0.016396,0.001957,-0.038779,0.016302,-0.001173,{"strike":316,"call":317,"put":327,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":43},"JBHT  261016C00195000",33.3,37,0.5796,0.953491,0.004211,-0.102207,0.038819,0.055407,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"JBHT  261016P00195000",0.05,0.75,104,0.5106,-0.029113,0.003259,-0.061391,0.026469,-0.002087,{"strike":339,"call":340,"put":352,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":43},"JBHT  261016C00200000",28.5,32.2,35.31,5,0.5504,0.933022,0.005912,-0.1294,0.051757,0.055434,{"contract_symbol":353,"symbol":353,"bid":171,"ask":279,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"JBHT  261016P00200000",0.6,423,0.5394,-0.06335,0.005777,-0.121458,0.049568,-0.004571,{"strike":363,"call":364,"put":376,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":185,"changePercent":9,"volume":185,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":43},"JBHT  261016C00210000",19.6,23.4,24.64,4,0.5353,0.844532,0.011184,-0.231544,0.095225,0.051978,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":185,"changePercent":9,"volume":185,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"JBHT  261016P00210000",1.2,1.85,1.55,229,0.5144,-0.146709,0.011197,-0.214099,0.09162,-0.010644,{"strike":389,"call":390,"put":402,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":185,"changePercent":9,"volume":185,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":43},"JBHT  261016C00220000",12.6,15.2,14.83,10,0.5243,0.698982,0.016653,-0.330758,0.138881,0.044194,{"contract_symbol":403,"symbol":403,"bid":226,"ask":404,"last":405,"change":185,"changePercent":9,"volume":185,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"JBHT  261016P00220000",4.6,4.24,270,0.4907,-0.290779,0.017512,-0.304707,0.136691,-0.021258,{"strike":414,"call":415,"put":427,"callItm":14,"putItm":43,"isAtm":43},230,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":185,"changePercent":9,"volume":185,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"JBHT  261016C00230000",7,9.2,8.13,49,0.5191,0.512965,0.01926,-0.374973,0.159025,0.033065,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":43},"JBHT  261016P00230000",6.3,10.3,7.9,452,0.4982,-0.48797,0.020071,-0.359876,0.159036,-0.036213,{"strike":440,"call":441,"put":453,"callItm":14,"putItm":43,"isAtm":14},240,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":185,"changePercent":9,"volume":185,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"JBHT  261016C00240000",2.55,6,3.8,596,0.5223,0.331224,0.017411,-0.34318,0.144648,0.021628,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":43},"JBHT  261016P00240000",13.1,15.9,12.4,82,0.5129,-0.67225,0.017654,-0.335608,0.144037,-0.0509,{"strike":466,"call":467,"put":478,"callItm":14,"putItm":43,"isAtm":14},250,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":247,"change":185,"changePercent":9,"volume":185,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"JBHT  261016C00250000",1.6,3.9,245,0.5614,0.206545,0.012747,-0.290257,0.113823,0.01355,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":185,"changePercent":9,"volume":185,"openInterest":276,"open_interest":276,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":43},"JBHT  261016P00250000",20.1,24,26.5,0.5003,-0.823743,0.012979,-0.234685,0.103275,-0.063688,{"strike":490,"call":491,"put":500,"callItm":14,"putItm":43,"isAtm":14},260,{"contract_symbol":492,"symbol":492,"bid":120,"ask":493,"last":140,"change":185,"changePercent":9,"volume":185,"openInterest":56,"open_interest":56,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"JBHT  261016C00260000",1.25,0.5302,0.097084,0.008122,-0.164955,0.068493,0.006441,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":185,"changePercent":9,"volume":185,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":43},"JBHT  261016P00260000",29.5,32.8,36.1,25,0.5051,-0.91424,0.007777,-0.143341,0.062476,-0.072648,{"strike":406,"call":513,"put":523,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":514,"symbol":514,"bid":185,"ask":64,"last":515,"change":185,"changePercent":9,"volume":185,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"JBHT  261016C00270000",0.57,281,0.5679,0.056086,0.004988,-0.116237,0.045056,0.003726,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":185,"changePercent":9,"volume":185,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":43},"JBHT  261016P00270000",38.6,42.4,37.5,9,0.4583,-0.976702,0.003014,-0.045732,0.021969,-0.079803,{"strike":536,"call":537,"put":548,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":538,"symbol":538,"bid":185,"ask":539,"last":540,"change":185,"changePercent":9,"volume":185,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"JBHT  261016C00280000",2.15,0.24,52,0.6382,0.041793,0.003508,-0.103247,0.035613,0.002768,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":185,"changePercent":9,"volume":185,"openInterest":279,"open_interest":279,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":43},"JBHT  261016P00280000",48.7,52.3,49.1,0.3831,-0.998366,0.000345,-0.003661,0.002104,-0.084272,{"strike":560,"call":561,"put":570,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":562,"symbol":562,"bid":185,"ask":563,"last":246,"change":185,"changePercent":9,"volume":185,"openInterest":564,"open_interest":564,"iv":542,"implied_volatility":542,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"JBHT  261016C00290000",1.15,76,0.020331,0.001929,-0.056767,0.019581,0.001352,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":43},"JBHT  261016P00290000",58.7,62.3,51.15,-0.999739,0.000064,-0.000675,0.000388,-0.087378,{"strike":581,"call":582,"put":591,"callItm":14,"putItm":43,"isAtm":14},300,{"contract_symbol":583,"symbol":583,"bid":185,"ask":584,"last":585,"change":185,"changePercent":9,"volume":185,"openInterest":440,"open_interest":440,"iv":542,"implied_volatility":542,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"JBHT  261016C00300000",1.35,0.27,0.009312,0.000984,-0.028957,0.009988,0.000622,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":43},"JBHT  261016P00300000",68.7,72.3,-0.999965,0.00001,-0.000101,0.000058,-0.090407,{"strike":601,"call":602,"put":611,"callItm":14,"putItm":43,"isAtm":14},310,{"contract_symbol":603,"symbol":603,"bid":185,"ask":306,"last":604,"change":185,"changePercent":9,"volume":185,"openInterest":605,"open_interest":605,"iv":542,"implied_volatility":542,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"JBHT  261016C00310000",0.23,23,0.004038,0.000469,-0.013814,0.004765,0.00027,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":43},"JBHT  261016P00310000",78.7,82.3,-0.999996,0.000001,-0.000013,0.000007,-0.093423,{"strike":621,"call":622,"put":631,"callItm":14,"putItm":43,"isAtm":14},320,{"contract_symbol":623,"symbol":623,"bid":185,"ask":563,"last":624,"change":185,"changePercent":9,"volume":185,"openInterest":625,"open_interest":625,"iv":542,"implied_volatility":542,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"JBHT  261016C00320000",0.16,22,0.001665,0.000211,-0.006206,0.002141,0.000112,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":636,"vega":616,"rho":637,"in_the_money":43},"JBHT  261016P00320000",88.7,92.3,-1,-0.000001,-0.096437,{"strike":639,"call":640,"put":648,"callItm":14,"putItm":43,"isAtm":14},330,{"contract_symbol":641,"symbol":641,"bid":185,"ask":539,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":642,"open_interest":642,"iv":542,"implied_volatility":542,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"JBHT  261016C00330000",33,0.000656,0.00009,-0.002642,0.000911,0.000044,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":652,"in_the_money":43},"JBHT  261016P00330000",98.7,102.3,-0.099451,{"strike":654,"call":655,"put":662,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":656,"symbol":656,"bid":185,"ask":539,"last":584,"change":185,"changePercent":9,"volume":185,"openInterest":279,"open_interest":279,"iv":542,"implied_volatility":542,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"JBHT  261016C00340000",0.000248,0.000036,-0.001072,0.00037,0.000017,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":666,"in_the_money":43},"JBHT  261016P00340000",108.7,112.3,-0.102464,{"strike":668,"call":669,"put":676,"callItm":14,"putItm":43,"isAtm":14},350,{"contract_symbol":670,"symbol":670,"bid":185,"ask":379,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":671,"implied_volatility":671,"delta":644,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"JBHT  261016C00350000",0.6378,0.000014,-0.000413,0.000142,0.000006,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":681,"in_the_money":43},"JBHT  261016P00350000",118.7,122.3,104.6,-0.105478,{"strike":683,"call":684,"put":692,"callItm":14,"putItm":43,"isAtm":14},360,{"contract_symbol":685,"symbol":685,"bid":185,"ask":329,"last":329,"change":185,"changePercent":9,"volume":185,"openInterest":686,"open_interest":686,"iv":542,"implied_volatility":542,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"JBHT  261016C00360000",12,0.000032,0.000005,-0.000156,0.000054,0.000002,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":696,"in_the_money":43},"JBHT  261016P00360000",128.7,132.3,-0.108492,{"strike":698,"call":699,"put":704,"callItm":14,"putItm":43,"isAtm":14},370,{"contract_symbol":700,"symbol":700,"bid":185,"ask":380,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":701,"gamma":691,"theta":702,"vega":703,"rho":616,"in_the_money":14},"JBHT  261016C00370000",0.000011,-0.000056,0.000019,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":708,"in_the_money":43},"JBHT  261016P00370000",138.7,142.3,-0.111505,{"strike":710,"call":711,"put":715,"callItm":14,"putItm":43,"isAtm":14},380,{"contract_symbol":712,"symbol":712,"bid":185,"ask":539,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":713,"gamma":616,"theta":714,"vega":618,"rho":185,"in_the_money":14},"JBHT  261016C00380000",0.000004,-0.00002,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":719,"in_the_money":43},"JBHT  261016P00380000",148.7,152.3,-0.114519,{"strike":721,"call":722,"put":726,"callItm":14,"putItm":43,"isAtm":14},390,{"contract_symbol":723,"symbol":723,"bid":185,"ask":539,"last":724,"change":185,"changePercent":9,"volume":185,"openInterest":279,"open_interest":279,"iv":542,"implied_volatility":542,"delta":616,"gamma":185,"theta":725,"vega":691,"rho":185,"in_the_money":14},"JBHT  261016C00390000",1.1,-0.000007,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":730,"in_the_money":43},"JBHT  261016P00390000",158.7,162.3,-0.117533,{"strike":732,"call":733,"put":736,"callItm":14,"putItm":43,"isAtm":14},400,{"contract_symbol":734,"symbol":734,"bid":185,"ask":539,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":671,"implied_volatility":671,"delta":185,"gamma":185,"theta":735,"vega":616,"rho":185,"in_the_money":14},"JBHT  261016C00400000",-0.000002,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":740,"in_the_money":43},"JBHT  261016P00400000",168.7,172.3,-0.120546,{"strike":742,"call":743,"put":745,"callItm":14,"putItm":43,"isAtm":14},410,{"contract_symbol":744,"symbol":744,"bid":185,"ask":539,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":542,"implied_volatility":542,"delta":185,"gamma":185,"theta":636,"vega":185,"rho":185,"in_the_money":14},"JBHT  261016C00410000",{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":749,"in_the_money":43},"JBHT  261016P00410000",178.7,182.3,-0.12356,{"strike":751,"call":752,"put":755,"callItm":14,"putItm":43,"isAtm":14},420,{"contract_symbol":753,"symbol":753,"bid":185,"ask":539,"last":329,"change":185,"changePercent":9,"volume":185,"openInterest":754,"open_interest":754,"iv":542,"implied_volatility":542,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"JBHT  261016C00420000",60,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":759,"in_the_money":43},"JBHT  261016P00420000",188.7,192.3,-0.126574,"2026-10-06T08:16:12.699977+00:00"]