Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $221.76 as of 2/13/2026 8:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 149.60 | 153.70 | 151.65 | % | 2.17 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 75.00 | 144.60 | 148.70 | 146.65 | % | 1.96 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 80.00 | 139.60 | 143.70 | 141.65 | 53.57 | 0.00 | 0.00% | 1.77 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 134.60 | 138.70 | 136.65 | % | 1.61 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 90.00 | 129.60 | 133.70 | 131.65 | % | 1.46 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 95.00 | 124.60 | 128.70 | 126.65 | % | 1.33 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 100.00 | 119.60 | 123.70 | 121.65 | % | 1.22 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 105.00 | 114.60 | 118.80 | 116.70 | 44.20 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 109.60 | 113.80 | 111.70 | % | 1.02 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 104.60 | 108.70 | 106.65 | % | 0.93 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 99.60 | 103.70 | 101.65 | 85.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 94.60 | 98.80 | 96.70 | 47.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 89.60 | 93.80 | 91.70 | 96.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 84.60 | 88.80 | 86.70 | 91.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 79.60 | 83.80 | 81.70 | 86.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 74.60 | 78.80 | 76.70 | 81.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 69.60 | 73.80 | 71.70 | 76.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 64.60 | 68.80 | 66.70 | 71.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 59.80 | 63.70 | 61.75 | 57.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 54.80 | 58.70 | 56.75 | 61.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 49.80 | 53.60 | 51.70 | 56.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 44.80 | 48.60 | 46.70 | 55.70 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.41 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 40.10 | 43.50 | 41.80 | 31.50 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 35.10 | 38.50 | 36.80 | 49.70 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.14 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 29.80 | 33.10 | 31.45 | 31.75 | +7.26 | +29.65% | 0.17 | 9 | 278 | 0.95 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 24.80 | 28.60 | 26.70 | 36.30 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.91 | 0.98 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 20.70 | 23.30 | 22.00 | 30.55 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.74 | 0.95 | 0.01 | -0.11 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 11.40 | 14.10 | 12.75 | 13.05 | +2.80 | +27.32% | 0.06 | 1 | 741 | 0.58 | 0.82 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 4.90 | 6.50 | 5.70 | 6.00 | +1.70 | +39.54% | 0.03 | 27 | 1,522 | 0.39 | 0.57 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 0.50 | 2.00 | 1.25 | 1.88 | +1.11 | +144.16% | 0.01 | 6 | 745 | 0.32 | 0.24 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 407 | 470 | 0.36 | 0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.23 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.79 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,648 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 87 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.56 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.66 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.69 | -0.02 | 0.00 | -0.05 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.50 | -0.25 | -33.34% | 0.00 | 11 | 449 | 0.57 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 0.45 | 2.20 | 1.33 | 1.00 | -0.80 | -44.45% | 0.01 | 193 | 560 | 0.43 | -0.18 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 3.50 | 4.90 | 4.20 | 3.60 | -1.63 | -31.17% | 0.02 | 66 | 922 | 0.41 | -0.43 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 8.00 | 11.70 | 9.85 | 8.14 | -10.86 | -57.16% | 0.04 | 16 | 124 | 0.53 | -0.76 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 16.80 | 20.50 | 18.65 | 16.30 | % | 0.08 | 8 | 0 | 0.64 | -0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 250.00 | 26.50 | 30.30 | 28.40 | % | 0.11 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST |