Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $198.13 as of 12/11/2025 9:28:30 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 | 115.80 | 119.60 | 117.70 | % | 1.38 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 90.00 | 110.80 | 114.60 | 112.70 | % | 1.25 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 95.00 | 105.80 | 109.60 | 107.70 | % | 1.13 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 100.00 | 100.90 | 104.60 | 102.75 | % | 1.03 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 105.00 | 95.90 | 99.60 | 97.75 | % | 0.93 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 110.00 | 90.90 | 94.60 | 92.75 | % | 0.84 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 115.00 | 85.90 | 89.60 | 87.75 | % | 0.76 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 120.00 | 80.90 | 84.40 | 82.65 | % | 0.69 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 125.00 | 75.90 | 79.60 | 77.75 | % | 0.62 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 130.00 | 70.90 | 74.50 | 72.70 | % | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 135.00 | 65.90 | 69.50 | 67.70 | % | 0.50 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 140.00 | 60.80 | 64.70 | 62.75 | % | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 145.00 | 55.90 | 59.50 | 57.70 | 45.40 | 0.00 | 0.00% | 0.40 | 0 | 34 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:00 PM EST |
| 150.00 | 51.20 | 54.10 | 52.65 | 22.98 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/10/2025 4:00:00 PM EST |
| 155.00 | 46.10 | 49.10 | 47.60 | 45.32 | +13.92 | +44.34% | 0.31 | 1 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 160.00 | 40.90 | 43.90 | 42.40 | 29.60 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:00 PM EST |
| 165.00 | 35.90 | 39.50 | 37.70 | 23.07 | 0.00 | 0.00% | 0.23 | 0 | 77 | 1.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:00 PM EST |
| 170.00 | 30.80 | 33.90 | 32.35 | 31.83 | +3.29 | +11.53% | 0.19 | 1 | 411 | 0.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 175.00 | 26.00 | 28.90 | 27.45 | 25.94 | +1.94 | +8.09% | 0.16 | 2 | 155 | 0.86 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 180.00 | 21.00 | 24.10 | 22.55 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 163 | 0.74 | 0.96 | 0.01 | -0.05 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 185.00 | 16.80 | 19.70 | 18.25 | 18.00 | +3.65 | +25.44% | 0.10 | 1 | 98 | 0.54 | 0.88 | 0.02 | -0.13 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 190.00 | 12.10 | 14.50 | 13.30 | 9.12 | 0.00 | 0.00% | 0.07 | 0 | 461 | 0.49 | 0.80 | 0.03 | -0.16 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 195.00 | 8.20 | 10.40 | 9.30 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.35 | 0.64 | 0.04 | -0.20 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 200.00 | 3.80 | 6.00 | 4.90 | 4.60 | +2.08 | +82.54% | 0.02 | 8 | 219 | 0.24 | 0.43 | 0.04 | -0.20 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 210.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 250.00 | % | 0.00 | 0 | 0 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/10/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/10/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.61 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.29 | -72.50% | 0.00 | 5 | 224 | 0.48 | -0.04 | 0.01 | -0.05 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.30 | -66.67% | 0.00 | 5 | 1,878 | 0.32 | -0.12 | 0.02 | -0.13 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.39 | -0.20 | 0.03 | -0.16 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 195.00 | 0.25 | 2.40 | 1.33 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.36 | 0.04 | -0.20 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 200.00 | 1.60 | 4.20 | 2.90 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.57 | 0.04 | -0.20 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 210.00 | 6.90 | 10.00 | 8.45 | % | 0.04 | 0 | 0 | EST | |||||||
| 220.00 | 16.20 | 19.20 | 17.70 | % | 0.08 | 0 | 0 | EST | |||||||
| 230.00 | 25.90 | 29.30 | 27.60 | % | 0.12 | 0 | 0 | EST | |||||||
| 240.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 250.00 | % | 0.00 | 0 | 0 | EST |