Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $203.00 as of 1/30/2026 6:30:55 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 | 70.10 | 67.95 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 140.00 | 61.00 | 65.20 | 63.10 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 145.00 | 55.90 | 60.20 | 58.05 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 51.10 | 55.20 | 53.15 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 155.00 | 46.20 | 50.30 | 48.25 | % | 0.31 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 41.30 | 45.10 | 43.20 | % | 0.27 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 165.00 | 36.60 | 40.50 | 38.55 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 31.90 | 35.30 | 33.60 | 33.10 | -4.90 | -12.90% | 0.20 | 1 | 3 | 0.47 | 0.92 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 27.20 | 30.90 | 29.05 | % | 0.17 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 22.80 | 26.10 | 24.45 | 24.50 | -1.52 | -5.85% | 0.14 | 1 | 1 | 0.40 | 0.85 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 18.70 | 22.90 | 20.80 | 20.43 | -2.77 | -11.94% | 0.11 | 1 | 1 | 0.31 | 0.80 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 16.20 | 17.70 | 16.95 | 18.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.31 | 0.74 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 12.50 | 14.30 | 13.40 | 12.37 | % | 0.07 | 1 | 0 | 0.30 | 0.66 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 200.00 | 9.30 | 11.20 | 10.25 | 9.36 | -2.69 | -22.33% | 0.05 | 2 | 17 | 0.30 | 0.57 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 210.00 | 4.90 | 5.70 | 5.30 | 5.00 | -1.90 | -27.54% | 0.03 | 15 | 220 | 0.28 | 0.39 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 1.80 | 3.50 | 2.65 | 2.20 | -1.30 | -37.15% | 0.01 | 2 | 46 | 0.28 | 0.23 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 230.00 | 0.60 | 1.85 | 1.23 | 3.19 | +1.99 | +165.84% | 0.01 | 1 | 18 | 0.28 | 0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.07 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.03 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 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 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 0.55 | 2.00 | 1.28 | 0.97 | -0.12 | -11.01% | 0.01 | 2 | 5 | 0.37 | -0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 0.90 | 1.50 | 1.20 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2,165 | 0.33 | -0.11 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 1.35 | 2.60 | 1.98 | 1.85 | +0.10 | +5.72% | 0.01 | 2 | 12 | 0.32 | -0.15 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 2.05 | 3.50 | 2.78 | 2.95 | +0.60 | +25.54% | 0.02 | 2 | 13 | 0.32 | -0.20 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 3.20 | 4.80 | 4.00 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.32 | -0.26 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 4.50 | 6.00 | 5.25 | 5.70 | +1.20 | +26.67% | 0.03 | 25 | 99 | 0.30 | -0.34 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 6.30 | 8.20 | 7.25 | 7.10 | +0.53 | +8.07% | 0.04 | 4 | 97 | 0.30 | -0.43 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 210.00 | 11.80 | 13.10 | 12.45 | 12.34 | +0.34 | +2.84% | 0.06 | 10 | 16 | 0.28 | -0.61 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 18.30 | 21.30 | 19.80 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | -0.77 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 230.00 | 27.00 | 29.60 | 28.30 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.34 | -0.86 | 0.01 | -0.05 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 240.00 | 36.30 | 39.80 | 38.05 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 250.00 | 45.50 | 49.70 | 47.60 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 260.00 | 55.50 | 59.70 | 57.60 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 270.00 | 65.50 | 69.70 | 67.60 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 280.00 | 75.50 | 79.70 | 77.60 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 290.00 | 85.50 | 89.70 | 87.60 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 300.00 | 95.50 | 99.60 | 97.55 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 310.00 | 105.50 | 109.50 | 107.50 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |