Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $221.28 as of 2/24/2026 8:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 81.90 | 86.00 | 83.95 | % | 0.60 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 145.00 | 77.00 | 81.10 | 79.05 | % | 0.55 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 150.00 | 72.10 | 76.30 | 74.20 | % | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 155.00 | 67.20 | 71.30 | 69.25 | % | 0.45 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 160.00 | 62.40 | 66.40 | 64.40 | % | 0.40 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 165.00 | 57.70 | 61.70 | 59.70 | % | 0.36 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 170.00 | 53.00 | 57.00 | 55.00 | % | 0.32 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.06 | 2/24/2026 4:00:07 PM EST | |||
| 175.00 | 48.30 | 52.40 | 50.35 | % | 0.29 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.08 | 2/24/2026 4:00:07 PM EST | |||
| 180.00 | 44.10 | 47.20 | 45.65 | % | 0.25 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.09 | 2/24/2026 4:00:07 PM EST | |||
| 185.00 | 39.40 | 43.20 | 41.30 | % | 0.22 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.10 | 2/24/2026 4:00:07 PM EST | |||
| 190.00 | 35.40 | 38.50 | 36.95 | % | 0.19 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.11 | 2/24/2026 4:00:07 PM EST | |||
| 195.00 | 31.10 | 34.70 | 32.90 | % | 0.17 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.12 | 2/24/2026 4:00:07 PM EST | |||
| 200.00 | 27.90 | 30.40 | 29.15 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.12 | 2/24/2026 4:00:07 PM EST | |||
| 210.00 | 20.60 | 22.60 | 21.60 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.14 | 2/24/2026 4:00:07 PM EST | |||
| 220.00 | 14.40 | 17.10 | 15.75 | 18.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.58 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 230.00 | 9.40 | 11.00 | 10.20 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.47 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 5.80 | 8.50 | 7.15 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.36 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 250.00 | 3.00 | 5.80 | 4.40 | % | 0.02 | 0 | 0 | 0.38 | 0.26 | 0.01 | -0.11 | 2/24/2026 4:00:07 PM EST | |||
| 260.00 | 1.45 | 3.80 | 2.63 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.09 | 2/24/2026 4:00:07 PM EST | |||
| 270.00 | 0.95 | 3.20 | 2.08 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 280.00 | 0.45 | 1.90 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.06 | 2/24/2026 4:00:07 PM EST | |||
| 175.00 | 0.70 | 2.25 | 1.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.07 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 180.00 | 1.25 | 3.30 | 2.28 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.09 | 2/24/2026 4:00:07 PM EST | |||
| 185.00 | 1.70 | 3.30 | 2.50 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.10 | 2/24/2026 4:00:07 PM EST | |||
| 190.00 | 2.30 | 4.00 | 3.15 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.14 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 195.00 | 3.00 | 5.00 | 4.00 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.12 | 2/24/2026 4:00:07 PM EST | |||
| 200.00 | 4.00 | 6.00 | 5.00 | 4.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.21 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 210.00 | 6.80 | 9.40 | 8.10 | 7.50 | % | 0.04 | 2 | 0 | 0.43 | -0.31 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 220.00 | 10.40 | 11.90 | 11.15 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.42 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 230.00 | 15.30 | 18.00 | 16.65 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.01 | -0.14 | 2/24/2026 4:00:07 PM EST | |||
| 240.00 | 21.70 | 24.20 | 22.95 | % | 0.10 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.13 | 2/24/2026 4:00:07 PM EST | |||
| 250.00 | 28.50 | 31.60 | 30.05 | % | 0.12 | 0 | 0 | 0.38 | -0.74 | 0.01 | -0.11 | 2/24/2026 4:00:07 PM EST | |||
| 260.00 | 36.50 | 40.40 | 38.45 | % | 0.15 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.09 | 2/24/2026 4:00:07 PM EST | |||
| 270.00 | 45.50 | 49.50 | 47.50 | % | 0.18 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 280.00 | 55.20 | 59.20 | 57.20 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 290.00 | 65.10 | 69.20 | 67.15 | % | 0.23 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 300.00 | 75.10 | 79.20 | 77.15 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 310.00 | 85.10 | 89.20 | 87.15 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 320.00 | 95.10 | 99.20 | 97.15 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 330.00 | 105.10 | 109.20 | 107.15 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |