Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $199.55 as of 12/12/2025 9:43:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 113.90 | 117.10 | 115.50 | % | 1.36 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 90.00 | 108.50 | 112.10 | 110.30 | % | 1.23 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 95.00 | 103.50 | 107.10 | 105.30 | % | 1.11 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 100.00 | 98.50 | 102.30 | 100.40 | % | 1.00 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 105.00 | 93.50 | 97.30 | 95.40 | % | 0.91 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 110.00 | 88.70 | 92.30 | 90.50 | % | 0.82 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 115.00 | 83.30 | 87.30 | 85.30 | % | 0.74 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 120.00 | 78.60 | 82.30 | 80.45 | % | 0.67 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 125.00 | 73.60 | 77.30 | 75.45 | % | 0.60 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 130.00 | 68.60 | 72.20 | 70.40 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 135.00 | 63.90 | 67.20 | 65.55 | % | 0.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 140.00 | 58.60 | 62.30 | 60.45 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 145.00 | 53.40 | 57.20 | 55.30 | 45.40 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:07 PM EST |
| 150.00 | 48.80 | 52.20 | 50.50 | 22.98 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 4:00:07 PM EST |
| 155.00 | 44.40 | 47.20 | 45.80 | 45.32 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 160.00 | 38.80 | 42.20 | 40.50 | 29.60 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:07 PM EST |
| 165.00 | 34.40 | 37.20 | 35.80 | 23.07 | 0.00 | 0.00% | 0.22 | 0 | 77 | 1.14 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 170.00 | 29.40 | 32.20 | 30.80 | 31.20 | 0.00 | 0.00% | 0.18 | 0 | 410 | 1.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 175.00 | 24.30 | 27.30 | 25.80 | 25.94 | 0.00 | 0.00% | 0.15 | 0 | 153 | 0.87 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 180.00 | 19.00 | 22.40 | 20.70 | 21.73 | -1.27 | -5.53% | 0.11 | 1 | 155 | 0.76 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 4:00:07 PM EST |
| 185.00 | 14.30 | 17.40 | 15.85 | 15.70 | -1.62 | -9.36% | 0.09 | 2 | 110 | 0.47 | 0.97 | 0.01 | -0.12 | 12/12/2025 | 12/11/2025 4:00:07 PM EST |
| 190.00 | 10.00 | 12.80 | 11.40 | 10.58 | 0.00 | 0.00% | 0.06 | 0 | 462 | 0.56 | 0.91 | 0.02 | -0.16 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 195.00 | 5.90 | 8.60 | 7.25 | 7.63 | +0.60 | +8.54% | 0.04 | 1 | 111 | 0.26 | 0.75 | 0.04 | -0.21 | 12/12/2025 | 12/11/2025 4:00:07 PM EST |
| 200.00 | 3.00 | 3.90 | 3.45 | 3.50 | -0.20 | -5.41% | 0.02 | 44 | 220 | 0.26 | 0.51 | 0.05 | -0.23 | 12/12/2025 | 12/11/2025 4:00:07 PM EST |
| 210.00 | 0.45 | 0.85 | 0.65 | 0.85 | +0.17 | +25.00% | 0.00 | 2 | 4 | 0.31 | 0.09 | 0.02 | -0.08 | 12/12/2025 | 12/11/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/11/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.20 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 0.00 | 5 | 225 | 0.56 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 0.35 | -0.03 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 190.00 | 0.15 | 0.65 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.29 | -0.09 | 0.02 | -0.16 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 195.00 | 0.05 | 2.85 | 1.45 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.28 | -0.25 | 0.04 | -0.21 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 200.00 | 1.50 | 3.30 | 2.40 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.28 | -0.49 | 0.05 | -0.23 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 210.00 | 8.40 | 11.20 | 9.80 | % | 0.05 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.08 | 12/11/2025 4:00:07 PM EST | |||
| 220.00 | 17.80 | 20.80 | 19.30 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 230.00 | 27.80 | 30.70 | 29.25 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 240.00 | 37.80 | 41.50 | 39.65 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 250.00 | 47.80 | 51.70 | 49.75 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST |