Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $224.14 as of 9/29/2026 7:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 57.80 | 61.10 | 59.45 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 9/29/2026 4:00:11 PM EST | |||
| 175.00 | 52.90 | 56.10 | 54.50 | % | 0.31 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 9/29/2026 4:00:11 PM EST | |||
| 180.00 | 47.90 | 51.10 | 49.50 | % | 0.28 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 9/29/2026 4:00:11 PM EST | |||
| 185.00 | 43.00 | 46.50 | 44.75 | 61.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | 0.97 | 0.00 | -0.06 | 9/16/2026 | 9/29/2026 4:00:11 PM EST |
| 190.00 | 38.20 | 41.20 | 39.70 | % | 0.21 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.08 | 9/29/2026 4:00:11 PM EST | |||
| 195.00 | 33.40 | 36.70 | 35.05 | % | 0.18 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.11 | 9/29/2026 4:00:11 PM EST | |||
| 200.00 | 28.80 | 32.20 | 30.50 | 35.31 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.65 | 0.90 | 0.01 | -0.15 | 9/24/2026 | 9/29/2026 4:00:11 PM EST |
| 210.00 | 20.20 | 23.80 | 22.00 | 24.64 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | 0.81 | 0.01 | -0.22 | 9/21/2026 | 9/29/2026 4:00:11 PM EST |
| 220.00 | 12.90 | 16.40 | 14.65 | 17.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.68 | 0.01 | -0.27 | 9/21/2026 | 9/29/2026 4:00:11 PM EST |
| 230.00 | 8.80 | 10.50 | 9.65 | 8.70 | +1.20 | +16.00% | 0.04 | 3 | 24 | 0.50 | 0.51 | 0.02 | -0.27 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 240.00 | 2.75 | 5.40 | 4.08 | 4.65 | +0.65 | +16.25% | 0.02 | 75 | 133 | 0.41 | 0.33 | 0.02 | -0.23 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 250.00 | 0.70 | 2.40 | 1.55 | 2.27 | +0.77 | +51.34% | 0.01 | 6 | 240 | 0.38 | 0.16 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 260.00 | 0.15 | 1.95 | 1.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.41 | 0.07 | 0.01 | -0.07 | 9/28/2026 | 9/29/2026 4:00:11 PM EST |
| 270.00 | 0.10 | 1.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.45 | 0.02 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/29/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/29/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.00 | 2 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:11 PM EST | |
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.04 | 9/29/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.06 | 9/29/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.95 | +0.58 | +156.76% | 0.00 | 3 | 43 | 0.64 | -0.04 | 0.00 | -0.08 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.55 | -0.07 | 0.01 | -0.11 | 9/25/2026 | 9/29/2026 4:00:11 PM EST |
| 200.00 | 0.30 | 1.70 | 1.00 | 1.10 | +0.06 | +5.77% | 0.01 | 1 | 421 | 0.47 | -0.10 | 0.01 | -0.15 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 210.00 | 1.20 | 4.10 | 2.65 | 2.60 | +0.16 | +6.56% | 0.01 | 1 | 230 | 0.48 | -0.19 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 220.00 | 3.60 | 6.70 | 5.15 | 5.15 | -0.05 | -0.97% | 0.02 | 2 | 275 | 0.47 | -0.32 | 0.01 | -0.27 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 230.00 | 8.70 | 10.30 | 9.50 | 9.70 | -0.80 | -7.62% | 0.04 | 2 | 420 | 0.47 | -0.49 | 0.02 | -0.27 | 9/29/2026 | 9/29/2026 4:00:11 PM EST |
| 240.00 | 14.60 | 16.50 | 15.55 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.46 | -0.67 | 0.02 | -0.23 | 9/25/2026 | 9/29/2026 4:00:11 PM EST |
| 250.00 | 20.80 | 24.50 | 22.65 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.40 | -0.84 | 0.01 | -0.14 | 9/28/2026 | 9/29/2026 4:00:11 PM EST |
| 260.00 | 30.30 | 33.20 | 31.75 | 32.70 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.60 | -0.93 | 0.01 | -0.07 | 9/25/2026 | 9/29/2026 4:00:11 PM EST |
| 270.00 | 39.00 | 42.80 | 40.90 | 37.15 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.68 | -0.98 | 0.00 | -0.03 | 9/24/2026 | 9/29/2026 4:00:11 PM EST |
| 280.00 | 49.00 | 52.70 | 50.85 | 49.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 4:00:11 PM EST |
| 290.00 | 59.10 | 62.70 | 60.90 | 51.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:11 PM EST |
| 300.00 | 69.10 | 72.70 | 70.90 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 310.00 | 79.10 | 82.70 | 80.90 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 320.00 | 89.10 | 92.70 | 90.90 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 330.00 | 99.00 | 102.70 | 100.85 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 340.00 | 109.00 | 112.70 | 110.85 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 350.00 | 119.00 | 122.70 | 120.85 | 104.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:11 PM EST |
| 360.00 | 129.00 | 132.70 | 130.85 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 370.00 | 139.10 | 142.70 | 140.90 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 380.00 | 149.00 | 152.70 | 150.85 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 390.00 | 159.00 | 162.70 | 160.85 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 400.00 | 169.10 | 172.70 | 170.90 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 410.00 | 179.00 | 182.70 | 180.85 | % | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST | |||
| 420.00 | 189.00 | 192.70 | 190.85 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:11 PM EST |