Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $200.25 as of 3/16/2026 2:14:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 65.80 | 69.90 | 67.85 | % | 0.50 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 140.00 | 60.80 | 64.80 | 62.80 | % | 0.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 145.00 | 55.80 | 59.90 | 57.85 | % | 0.40 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 150.00 | 50.80 | 54.70 | 52.75 | % | 0.35 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 155.00 | 45.80 | 49.80 | 47.80 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 160.00 | 40.80 | 44.60 | 42.70 | % | 0.27 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 165.00 | 35.80 | 39.40 | 37.60 | 53.66 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:07 PM EST |
| 170.00 | 30.80 | 34.40 | 32.60 | 61.52 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/16/2026 4:00:07 PM EST |
| 175.00 | 26.70 | 29.50 | 28.10 | % | 0.16 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.05 | 3/16/2026 4:00:07 PM EST | |||
| 180.00 | 21.00 | 24.40 | 22.70 | 46.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.09 | 0.97 | 0.01 | -0.14 | 2/20/2026 | 3/16/2026 4:00:07 PM EST |
| 185.00 | 16.20 | 19.70 | 17.95 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | 0.93 | 0.01 | -0.25 | 2/3/2026 | 3/16/2026 4:00:07 PM EST |
| 190.00 | 11.60 | 14.90 | 13.25 | 42.69 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.82 | 0.86 | 0.02 | -0.36 | 2/27/2026 | 3/16/2026 4:00:07 PM EST |
| 195.00 | 8.90 | 9.70 | 9.30 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.53 | 0.76 | 0.03 | -0.48 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 200.00 | 5.30 | 6.10 | 5.70 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.50 | 0.61 | 0.04 | -0.54 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 210.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.05 | +3.85% | 0.01 | 54 | 1,597 | 0.46 | 0.24 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.29 | -74.36% | 0.00 | 11 | 286 | 0.47 | 0.05 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 283 | 0.79 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 259 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 0.62 | -0.01 | 0.00 | -0.05 | 2/26/2026 | 3/16/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.64 | -0.03 | 0.01 | -0.14 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 185.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 42 | 96 | 0.56 | -0.07 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 190.00 | 0.60 | 1.05 | 0.83 | 0.90 | -0.65 | -41.94% | 0.00 | 10 | 82 | 0.57 | -0.14 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 195.00 | 1.25 | 1.90 | 1.58 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.53 | -0.24 | 0.03 | -0.48 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 200.00 | 2.55 | 3.40 | 2.98 | 3.13 | -1.82 | -36.77% | 0.01 | 12 | 123 | 0.50 | -0.39 | 0.04 | -0.54 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 210.00 | 7.70 | 9.00 | 8.35 | 9.12 | -1.01 | -9.97% | 0.04 | 117 | 997 | 0.41 | -0.76 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 220.00 | 15.80 | 19.40 | 17.60 | 17.05 | -2.22 | -11.52% | 0.08 | 19 | 134 | 0.92 | -0.95 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 230.00 | 25.70 | 29.30 | 27.50 | 24.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.16 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 240.00 | 35.70 | 39.30 | 37.50 | 29.68 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 250.00 | 46.00 | 49.30 | 47.65 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:07 PM EST |
| 260.00 | 55.70 | 59.30 | 57.50 | 34.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:07 PM EST |
| 270.00 | 65.30 | 69.30 | 67.30 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 280.00 | 75.30 | 79.30 | 77.30 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 290.00 | 85.20 | 89.30 | 87.25 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 300.00 | 95.20 | 99.30 | 97.25 | % | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 310.00 | 105.10 | 109.30 | 107.20 | % | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST |