Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $188.41 as of 12/8/2025 3:39:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.20 | 127.30 | 125.25 | % | 1.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 118.10 | 122.40 | 120.25 | 65.00 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:52 PM EST |
| 75.00 | 113.20 | 117.30 | 115.25 | % | 1.54 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 80.00 | 108.40 | 112.40 | 110.40 | 70.14 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 12/8/2025 3:59:52 PM EST |
| 85.00 | 103.30 | 107.40 | 105.35 | % | 1.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 90.00 | 98.30 | 102.40 | 100.35 | 44.60 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/8/2025 3:59:52 PM EST |
| 95.00 | 93.50 | 97.50 | 95.50 | 40.40 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:52 PM EST |
| 100.00 | 88.40 | 92.60 | 90.50 | 50.40 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 83.50 | 87.60 | 85.55 | 64.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:52 PM EST |
| 110.00 | 78.50 | 82.60 | 80.55 | 57.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 12/8/2025 3:59:52 PM EST |
| 115.00 | 73.50 | 77.60 | 75.55 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 120.00 | 68.60 | 72.80 | 70.70 | 65.18 | 0.00 | 0.00% | 0.59 | 0 | 36 | 1.05 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:52 PM EST |
| 125.00 | 63.70 | 67.80 | 65.75 | 48.24 | 0.00 | 0.00% | 0.53 | 0 | 499 | 0.97 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:52 PM EST |
| 130.00 | 58.60 | 62.80 | 60.70 | 43.53 | 0.00 | 0.00% | 0.47 | 0 | 52 | 0.91 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 12/8/2025 3:59:52 PM EST |
| 135.00 | 53.90 | 58.00 | 55.95 | 55.00 | 0.00 | 0.00% | 0.41 | 0 | 498 | 0.84 | 1.00 | 0.00 | -0.02 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 140.00 | 49.00 | 53.00 | 51.00 | 49.80 | 0.00 | 0.00% | 0.36 | 0 | 90 | 0.77 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 145.00 | 44.10 | 48.00 | 46.05 | 46.31 | 0.00 | 0.00% | 0.32 | 0 | 100 | 0.70 | 0.99 | 0.00 | -0.04 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 150.00 | 40.10 | 43.30 | 41.70 | 36.07 | 0.00 | 0.00% | 0.28 | 0 | 152 | 0.66 | 0.98 | 0.00 | -0.05 | 12/2/2025 | 12/8/2025 3:59:52 PM EST |
| 155.00 | 34.50 | 38.50 | 36.50 | 37.29 | +2.00 | +5.67% | 0.24 | 11 | 413 | 0.60 | 0.96 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 160.00 | 30.60 | 32.50 | 31.55 | 29.90 | 0.00 | 0.00% | 0.20 | 0 | 174 | 0.45 | 0.93 | 0.01 | -0.08 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 165.00 | 25.20 | 28.50 | 26.85 | 26.61 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.47 | 0.90 | 0.01 | -0.09 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 170.00 | 22.00 | 23.20 | 22.60 | 22.98 | +1.24 | +5.71% | 0.13 | 49 | 1,754 | 0.32 | 0.85 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 175.00 | 16.70 | 20.00 | 18.35 | 18.52 | +0.45 | +2.49% | 0.10 | 17 | 224 | 0.30 | 0.79 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 180.00 | 13.80 | 17.00 | 15.40 | 14.98 | +0.18 | +1.22% | 0.09 | 16 | 112 | 0.35 | 0.72 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 185.00 | 9.70 | 13.00 | 11.35 | 11.80 | +0.49 | +4.34% | 0.06 | 8 | 77 | 0.31 | 0.64 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 190.00 | 8.60 | 10.90 | 9.75 | 9.50 | +1.10 | +13.10% | 0.05 | 1 | 168 | 0.36 | 0.55 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 195.00 | 6.20 | 8.00 | 7.10 | 6.32 | +0.40 | +6.76% | 0.04 | 28 | 151 | 0.35 | 0.46 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 200.00 | 3.00 | 5.80 | 4.40 | 4.30 | +0.20 | +4.88% | 0.02 | 17 | 123 | 0.31 | 0.37 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 210.00 | 0.45 | 4.10 | 2.28 | 2.15 | +0.30 | +16.22% | 0.01 | 6 | 33 | 0.31 | 0.20 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.09 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.04 | 0.00 | -0.02 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/8/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/8/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 12/8/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.85 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 12/8/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.54 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 12/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.79 | -0.01 | 0.00 | -0.04 | 11/24/2025 | 12/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.74 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 12/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.60 | -0.02 | 0.00 | -0.05 | 11/25/2025 | 12/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.69 | -0.19 | -21.60% | 0.00 | 5 | 114 | 0.48 | -0.04 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 2.00 | 1.03 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.37 | -0.07 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 165.00 | 0.30 | 3.50 | 1.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3,194 | 0.41 | -0.10 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 170.00 | 0.55 | 4.00 | 2.28 | 1.87 | -0.78 | -29.44% | 0.01 | 9 | 140 | 0.38 | -0.15 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 175.00 | 0.80 | 4.00 | 2.40 | 2.65 | -0.90 | -25.36% | 0.01 | 5 | 152 | 0.33 | -0.21 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 180.00 | 2.50 | 6.20 | 4.35 | 4.20 | -0.44 | -9.49% | 0.02 | 69 | 41 | 0.37 | -0.28 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 185.00 | 5.70 | 7.20 | 6.45 | 5.56 | -1.09 | -16.40% | 0.03 | 21 | 50 | 0.35 | -0.36 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 190.00 | 7.70 | 9.20 | 8.45 | 7.40 | -1.07 | -12.64% | 0.04 | 2 | 155 | 0.37 | -0.45 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 195.00 | 8.50 | 11.80 | 10.15 | 10.25 | -0.95 | -8.49% | 0.05 | 35 | 58 | 0.32 | -0.54 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 200.00 | 12.30 | 15.50 | 13.90 | 34.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.11 | 10/17/2025 | 12/8/2025 3:59:52 PM EST |
| 210.00 | 19.20 | 23.10 | 21.15 | % | 0.10 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 220.00 | 28.40 | 32.30 | 30.35 | % | 0.14 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 230.00 | 38.00 | 42.20 | 40.10 | 54.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 1/21/2025 | 12/8/2025 3:59:52 PM EST |
| 240.00 | 48.00 | 52.20 | 50.10 | 40.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/30/2024 | 12/8/2025 3:59:52 PM EST |
| 250.00 | 58.00 | 62.20 | 60.10 | 47.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 12/8/2025 3:59:52 PM EST |
| 260.00 | 68.00 | 72.20 | 70.10 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 270.00 | 78.00 | 82.20 | 80.10 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 280.00 | 88.00 | 92.30 | 90.15 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 290.00 | 98.00 | 102.20 | 100.10 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 300.00 | 108.00 | 112.20 | 110.10 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 310.00 | 118.00 | 122.20 | 120.10 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |