Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $228.62 as of 10/27/2026 7:47:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 85.50 | 89.60 | 87.55 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 150.00 | 80.60 | 84.60 | 82.60 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 155.00 | 75.80 | 79.70 | 77.75 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 160.00 | 70.70 | 74.70 | 72.70 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 165.00 | 65.80 | 69.80 | 67.80 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 170.00 | 60.90 | 64.90 | 62.90 | % | 0.37 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 175.00 | 56.00 | 60.00 | 58.00 | 53.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 3:59:51 PM EST |
| 180.00 | 51.30 | 55.20 | 53.25 | % | 0.30 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 10/27/2026 3:59:51 PM EST | |||
| 185.00 | 46.50 | 50.40 | 48.45 | % | 0.26 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.03 | 10/27/2026 3:59:51 PM EST | |||
| 190.00 | 41.80 | 45.70 | 43.75 | % | 0.23 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 10/27/2026 3:59:51 PM EST | |||
| 195.00 | 37.20 | 41.10 | 39.15 | % | 0.20 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.05 | 10/27/2026 3:59:51 PM EST | |||
| 200.00 | 32.60 | 35.80 | 34.20 | % | 0.17 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.06 | 10/27/2026 3:59:51 PM EST | |||
| 210.00 | 24.50 | 27.90 | 26.20 | % | 0.12 | 0 | 0 | 0.36 | 0.80 | 0.01 | -0.08 | 10/27/2026 3:59:51 PM EST | |||
| 220.00 | 17.20 | 20.20 | 18.70 | 15.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.68 | 0.01 | -0.10 | 10/19/2026 | 10/27/2026 3:59:51 PM EST |
| 230.00 | 11.00 | 15.00 | 13.00 | 11.45 | -2.45 | -17.63% | 0.06 | 5 | 5 | 0.35 | 0.55 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 240.00 | 6.30 | 8.90 | 7.60 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.32 | 0.41 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 250.00 | 2.75 | 6.70 | 4.73 | 4.20 | 0.00 | 0.00% | 0.02 | 2 | 1 | 0.32 | 0.28 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 260.00 | 1.45 | 4.10 | 2.78 | 2.85 | +0.95 | +50.00% | 0.01 | 7 | 49 | 0.32 | 0.19 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 270.00 | 0.45 | 2.85 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.12 | 0.01 | -0.05 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.04 | 10/27/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 10/27/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.02 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.04 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.05 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.08 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 200.00 | 0.50 | 3.20 | 1.85 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.11 | 0.01 | -0.06 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 210.00 | 2.20 | 5.50 | 3.85 | 4.27 | -0.77 | -15.28% | 0.02 | 1 | 4 | 0.35 | -0.20 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 220.00 | 4.20 | 8.30 | 6.25 | 7.62 | +0.47 | +6.58% | 0.03 | 1 | 10 | 0.33 | -0.32 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 230.00 | 8.70 | 12.20 | 10.45 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.45 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 240.00 | 14.40 | 17.50 | 15.95 | 17.55 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.32 | -0.59 | 0.01 | -0.10 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 250.00 | 20.60 | 23.50 | 22.05 | % | 0.09 | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.09 | 10/27/2026 3:59:51 PM EST | |||
| 260.00 | 28.50 | 32.20 | 30.35 | % | 0.12 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.07 | 10/27/2026 3:59:51 PM EST | |||
| 270.00 | 37.50 | 41.00 | 39.25 | % | 0.15 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.05 | 10/27/2026 3:59:51 PM EST | |||
| 280.00 | 46.70 | 50.50 | 48.60 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 10/27/2026 3:59:51 PM EST | |||
| 290.00 | 56.30 | 60.10 | 58.20 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 10/27/2026 3:59:51 PM EST | |||
| 300.00 | 66.10 | 70.20 | 68.15 | % | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 310.00 | 76.10 | 80.10 | 78.10 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 320.00 | 86.10 | 90.10 | 88.10 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 330.00 | 96.10 | 100.10 | 98.10 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 340.00 | 106.10 | 110.10 | 108.10 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST |