Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $198.29 as of 12/26/2025 1:18:53 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 | 126.40 | 130.50 | 128.45 | % | 1.83 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 121.50 | 125.50 | 123.50 | % | 1.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 116.50 | 120.50 | 118.50 | 53.57 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 111.50 | 115.50 | 113.50 | % | 1.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 106.60 | 110.50 | 108.55 | % | 1.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 101.60 | 105.50 | 103.55 | % | 1.09 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 97.10 | 100.90 | 99.00 | % | 0.99 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 91.70 | 95.80 | 93.75 | 44.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 86.70 | 91.00 | 88.85 | % | 0.81 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 81.80 | 85.90 | 83.85 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 76.80 | 80.90 | 78.85 | 43.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 71.80 | 76.00 | 73.90 | 47.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 66.90 | 71.00 | 68.95 | 14.30 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 61.90 | 66.00 | 63.95 | 34.40 | 0.00 | 0.00% | 0.47 | 0 | 16 | 0.79 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 57.00 | 61.00 | 59.00 | 64.75 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 52.10 | 56.20 | 54.15 | 36.85 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.68 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 47.30 | 51.20 | 49.25 | 24.95 | 0.00 | 0.00% | 0.33 | 0 | 33 | 0.63 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 42.40 | 46.50 | 44.45 | 46.34 | 0.00 | 0.00% | 0.29 | 0 | 55 | 0.58 | 0.96 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 37.70 | 41.70 | 39.70 | 42.70 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.54 | 0.94 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 33.00 | 37.00 | 35.00 | 28.32 | 0.00 | 0.00% | 0.21 | 0 | 86 | 0.50 | 0.92 | 0.01 | -0.05 | 12/3/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 28.40 | 32.50 | 30.45 | 29.28 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.47 | 0.89 | 0.01 | -0.06 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 24.80 | 27.90 | 26.35 | 24.88 | 0.00 | 0.00% | 0.15 | 0 | 177 | 0.31 | 0.85 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 19.80 | 23.80 | 21.80 | 21.12 | -0.06 | -0.29% | 0.12 | 6 | 115 | 0.31 | 0.80 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 16.00 | 20.00 | 18.00 | 18.25 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.31 | 0.74 | 0.01 | -0.08 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 12.50 | 16.60 | 14.55 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.31 | 0.67 | 0.02 | -0.09 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 10.20 | 13.30 | 11.75 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.31 | 0.59 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 7.70 | 10.80 | 9.25 | 8.10 | -1.00 | -10.99% | 0.05 | 4 | 157 | 0.31 | 0.51 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 2.60 | 6.60 | 4.60 | 4.90 | +0.06 | +1.24% | 0.02 | 39 | 275 | 0.28 | 0.34 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 1.50 | 4.10 | 2.80 | 2.01 | -0.60 | -22.99% | 0.01 | 10 | 929 | 0.30 | 0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 0.10 | 2.05 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | 0.11 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.05 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:59 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 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.57 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | -0.02 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 0.05 | 2.85 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.43 | -0.04 | 0.00 | -0.03 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 3.10 | 1.58 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.39 | -0.06 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 0.05 | 3.40 | 1.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.36 | -0.08 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 0.30 | 3.60 | 1.95 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.35 | -0.11 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 0.80 | 3.20 | 2.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.32 | -0.15 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 2.40 | 3.20 | 2.80 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.32 | -0.20 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 2.20 | 5.60 | 3.90 | 4.40 | -0.20 | -4.35% | 0.02 | 1 | 61 | 0.31 | -0.26 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 3.70 | 8.00 | 5.85 | 6.09 | -0.21 | -3.34% | 0.03 | 5 | 105 | 0.32 | -0.33 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 5.60 | 9.90 | 7.75 | 7.90 | +0.30 | +3.95% | 0.04 | 1 | 93 | 0.31 | -0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 8.50 | 12.20 | 10.35 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.32 | -0.49 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 13.90 | 17.90 | 15.90 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | -0.66 | 0.02 | -0.08 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 21.10 | 25.40 | 23.25 | % | 0.11 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 230.00 | 30.40 | 34.20 | 32.30 | 33.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | -0.89 | 0.01 | -0.04 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 39.60 | 43.80 | 41.70 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 250.00 | 49.60 | 53.80 | 51.70 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST |