Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $223.60 as of 10/1/2026 5:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 110.90 | 114.70 | 112.80 | 125.20 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:01 PM EST |
| 120.00 | 105.90 | 109.80 | 107.85 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 125.00 | 100.90 | 104.70 | 102.80 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 130.00 | 96.00 | 100.00 | 98.00 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 135.00 | 91.10 | 95.00 | 93.05 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 140.00 | 86.00 | 89.90 | 87.95 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 145.00 | 81.20 | 85.00 | 83.10 | 135.22 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 10/1/2026 4:00:01 PM EST |
| 150.00 | 76.10 | 80.00 | 78.05 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 155.00 | 71.20 | 75.10 | 73.15 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 160.00 | 66.30 | 70.30 | 68.30 | 67.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 165.00 | 61.40 | 65.40 | 63.40 | % | 0.38 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 170.00 | 56.50 | 60.40 | 58.45 | 60.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.02 | 4/13/2026 | 10/1/2026 4:00:01 PM EST |
| 175.00 | 51.70 | 55.50 | 53.60 | 68.82 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 10/1/2026 4:00:01 PM EST |
| 180.00 | 47.00 | 50.80 | 48.90 | 80.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.04 | 5/14/2026 | 10/1/2026 4:00:01 PM EST |
| 185.00 | 42.40 | 46.30 | 44.35 | 43.15 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.56 | 0.94 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 190.00 | 37.90 | 41.80 | 39.85 | 105.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | 0.91 | 0.00 | -0.07 | 7/20/2026 | 10/1/2026 4:00:01 PM EST |
| 195.00 | 33.90 | 37.40 | 35.65 | 60.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.88 | 0.01 | -0.08 | 4/17/2026 | 10/1/2026 4:00:01 PM EST |
| 200.00 | 29.70 | 33.20 | 31.45 | 32.61 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.39 | 0.84 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 210.00 | 22.00 | 25.30 | 23.65 | 21.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.38 | 0.74 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 220.00 | 15.40 | 19.50 | 17.45 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.39 | 0.63 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 230.00 | 10.80 | 13.80 | 12.30 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.39 | 0.51 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 240.00 | 6.90 | 9.70 | 8.30 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.38 | 0.39 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 250.00 | 3.50 | 6.70 | 5.10 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.37 | 0.28 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 260.00 | 1.35 | 4.10 | 2.73 | 5.52 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.35 | 0.18 | 0.01 | -0.08 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 270.00 | 1.00 | 3.70 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.39 | 0.12 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | 0.07 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.04 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.47 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.54 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 10/1/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/1/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | -0.03 | 0.00 | -0.03 | 9/16/2026 | 10/1/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.04 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.06 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 190.00 | 0.20 | 3.60 | 1.90 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.39 | -0.09 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 195.00 | 0.65 | 4.00 | 2.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.39 | -0.12 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 200.00 | 1.85 | 3.60 | 2.73 | 3.90 | +0.70 | +21.88% | 0.01 | 4 | 63 | 0.38 | -0.16 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 210.00 | 4.00 | 7.90 | 5.95 | 5.50 | -0.15 | -2.66% | 0.03 | 1 | 623 | 0.41 | -0.26 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 220.00 | 7.80 | 10.80 | 9.30 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.40 | -0.37 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 230.00 | 12.30 | 15.40 | 13.85 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.39 | -0.49 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 240.00 | 18.00 | 21.80 | 19.90 | 20.70 | +0.20 | +0.98% | 0.08 | 4 | 62 | 0.38 | -0.61 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 250.00 | 25.40 | 29.00 | 27.20 | 26.60 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.39 | -0.72 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 260.00 | 33.10 | 36.90 | 35.00 | 27.12 | 0.00 | 0.00% | 0.13 | 0 | 159 | 0.36 | -0.82 | 0.01 | -0.08 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 270.00 | 41.90 | 45.70 | 43.80 | 43.30 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.47 | -0.88 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 280.00 | 51.20 | 55.00 | 53.10 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.49 | -0.93 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 290.00 | 60.80 | 65.00 | 62.90 | 51.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 9/16/2026 | 10/1/2026 4:00:01 PM EST |
| 300.00 | 70.80 | 74.90 | 72.85 | 65.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:01 PM EST |
| 310.00 | 80.80 | 84.70 | 82.75 | 47.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 10/1/2026 4:00:01 PM EST |
| 320.00 | 90.90 | 94.70 | 92.80 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 330.00 | 100.90 | 104.70 | 102.80 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 340.00 | 110.80 | 114.70 | 112.75 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 350.00 | 120.90 | 124.70 | 122.80 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 360.00 | 130.80 | 134.70 | 132.75 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 370.00 | 140.90 | 144.70 | 142.80 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 380.00 | 150.80 | 154.70 | 152.75 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 390.00 | 160.80 | 164.70 | 162.75 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 400.00 | 170.80 | 174.70 | 172.75 | 110.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:01 PM EST |
| 410.00 | 180.90 | 184.70 | 182.80 | % | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 420.00 | 190.90 | 194.70 | 192.80 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 430.00 | 200.90 | 204.70 | 202.80 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 440.00 | 210.90 | 214.70 | 212.80 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |