Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $156.10 as of 10/16/2025 5:54:12 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 | 102.50 | 106.80 | 104.65 | % | 1.61 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 70.00 | 97.50 | 101.70 | 99.60 | % | 1.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 75.00 | 92.60 | 96.60 | 94.60 | % | 1.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 80.00 | 87.50 | 91.60 | 89.55 | % | 1.12 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 85.00 | 82.50 | 86.60 | 84.55 | % | 0.99 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 90.00 | 77.60 | 81.80 | 79.70 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 95.00 | 72.80 | 76.50 | 74.65 | 46.05 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/16/2025 4:00:07 PM EST |
| 100.00 | 67.70 | 71.60 | 69.65 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 105.00 | 62.70 | 66.50 | 64.60 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 110.00 | 57.70 | 61.60 | 59.65 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 115.00 | 52.90 | 56.70 | 54.80 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 120.00 | 47.80 | 51.60 | 49.70 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 125.00 | 42.80 | 46.80 | 44.80 | 35.00 | +17.00 | +94.45% | 0.36 | 2 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 130.00 | 38.00 | 41.40 | 39.70 | 32.00 | +18.95 | +145.22% | 0.31 | 1 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 135.00 | 33.40 | 36.50 | 34.95 | 31.00 | +20.51 | +195.52% | 0.26 | 97 | 352 | 0.74 | 0.99 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 140.00 | 28.50 | 31.90 | 30.20 | 29.62 | +22.12 | +294.94% | 0.22 | 178 | 338 | 0.67 | 0.94 | 0.01 | -0.02 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 145.00 | 25.60 | 27.70 | 26.65 | 24.75 | +19.55 | +375.97% | 0.18 | 85 | 422 | 0.64 | 0.89 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 150.00 | 19.90 | 23.60 | 21.75 | 20.50 | +16.57 | +421.63% | 0.14 | 46 | 169 | 0.61 | 0.82 | 0.01 | -0.07 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 155.00 | 16.00 | 19.50 | 17.75 | 17.50 | +15.97 | +1,043.80% | 0.11 | 33 | 95 | 0.46 | 0.75 | 0.01 | -0.09 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 160.00 | 13.60 | 16.30 | 14.95 | 13.70 | +12.61 | +1,156.89% | 0.09 | 196 | 150 | 0.49 | 0.67 | 0.02 | -0.10 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 165.00 | 10.50 | 12.70 | 11.60 | 11.15 | +10.40 | +1,386.67% | 0.07 | 206 | 146 | 0.46 | 0.59 | 0.02 | -0.11 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 170.00 | 8.40 | 9.60 | 9.00 | 9.00 | +8.50 | +1,700.00% | 0.05 | 241 | 222 | 0.46 | 0.50 | 0.02 | -0.11 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 175.00 | 6.30 | 7.90 | 7.10 | 6.00 | +5.67 | +1,718.19% | 0.04 | 117 | 141 | 0.46 | 0.41 | 0.02 | -0.11 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 180.00 | 3.60 | 5.60 | 4.60 | 4.03 | +1.53 | +61.20% | 0.03 | 142 | 56 | 0.41 | 0.33 | 0.02 | -0.10 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 185.00 | 1.50 | 5.00 | 3.25 | 3.10 | +2.35 | +313.34% | 0.02 | 18 | 31 | 0.40 | 0.24 | 0.02 | -0.09 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 190.00 | 1.95 | 3.40 | 2.68 | 3.50 | +2.81 | +407.25% | 0.01 | 209 | 3 | 0.43 | 0.17 | 0.01 | -0.07 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 195.00 | 0.70 | 3.00 | 1.85 | 0.65 | +0.05 | +8.34% | 0.01 | 20 | 1 | 0.42 | 0.11 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 200.00 | 0.65 | 1.10 | 0.88 | 0.90 | -0.03 | -3.23% | 0.00 | 121 | 1 | 0.38 | 0.07 | 0.01 | -0.03 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 0.15 | -0.35 | -70.00% | 0.00 | 3 | 1 | 0.45 | 0.03 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 4:00:07 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 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/16/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/16/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/16/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/16/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/16/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/16/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.02 | -0.43 | -95.56% | 0.01 | 28 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.44 | -83.02% | 0.00 | 953 | 67 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.05 | -1.11 | -95.69% | 0.01 | 125 | 64 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -1.45 | -93.55% | 0.00 | 89 | 87 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 125.00 | 0.10 | 1.00 | 0.55 | 0.29 | -2.74 | -90.43% | 0.00 | 21 | 100 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | 0.30 | -3.61 | -92.33% | 0.00 | 94 | 204 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 135.00 | 0.05 | 2.05 | 1.05 | 0.61 | -5.59 | -90.17% | 0.01 | 66 | 273 | 0.47 | -0.01 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 140.00 | 0.65 | 1.30 | 0.98 | 0.95 | -7.62 | -88.92% | 0.01 | 40 | 67 | 0.42 | -0.06 | 0.01 | -0.02 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 145.00 | 0.70 | 1.85 | 1.28 | 1.22 | -9.08 | -88.16% | 0.01 | 104 | 57 | 0.41 | -0.11 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 150.00 | 2.20 | 2.60 | 2.40 | 2.39 | -11.31 | -82.56% | 0.02 | 74 | 47 | 0.43 | -0.18 | 0.01 | -0.07 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 155.00 | 2.15 | 3.60 | 2.88 | 3.52 | -14.48 | -80.45% | 0.02 | 97 | 52 | 0.42 | -0.25 | 0.01 | -0.09 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 160.00 | 4.80 | 5.20 | 5.00 | 4.91 | -18.39 | -78.93% | 0.03 | 1,459 | 215 | 0.41 | -0.33 | 0.02 | -0.10 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 165.00 | 6.50 | 7.50 | 7.00 | 7.50 | -11.60 | -60.74% | 0.04 | 366 | 0 | 0.41 | -0.41 | 0.02 | -0.11 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 170.00 | 8.80 | 10.30 | 9.55 | 8.90 | -20.10 | -69.31% | 0.06 | 858 | 10 | 0.42 | -0.50 | 0.02 | -0.11 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 175.00 | 11.10 | 14.10 | 12.60 | 11.90 | -26.14 | -68.72% | 0.07 | 12 | 1 | 0.42 | -0.59 | 0.02 | -0.11 | 10/16/2025 | 10/16/2025 4:00:07 PM EST |
| 180.00 | 13.20 | 17.20 | 15.20 | 16.90 | % | 0.08 | 3 | 0 | 0.39 | -0.67 | 0.02 | -0.10 | 10/16/2025 | 10/16/2025 4:00:07 PM EST | |
| 185.00 | 16.50 | 20.90 | 18.70 | 22.70 | % | 0.10 | 2 | 0 | 0.37 | -0.76 | 0.02 | -0.09 | 10/16/2025 | 10/16/2025 4:00:07 PM EST | |
| 190.00 | 20.40 | 24.70 | 22.55 | 23.67 | % | 0.12 | 5 | 0 | 0.33 | -0.83 | 0.01 | -0.07 | 10/16/2025 | 10/16/2025 4:00:07 PM EST | |
| 195.00 | 24.90 | 28.90 | 26.90 | % | 0.14 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.05 | 10/16/2025 4:00:07 PM EST | |||
| 200.00 | 29.40 | 33.30 | 31.35 | 33.21 | % | 0.16 | 12 | 0 | 0.56 | -0.93 | 0.01 | -0.03 | 10/16/2025 | 10/16/2025 4:00:07 PM EST | |
| 210.00 | 39.00 | 42.70 | 40.85 | % | 0.19 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 10/16/2025 4:00:07 PM EST |