Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $235.61 as of 4/10/2026 6:20:57 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 | 83.00 | 85.90 | 84.45 | % | 0.60 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 145.00 | 77.50 | 80.90 | 79.20 | % | 0.55 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 150.00 | 72.60 | 75.90 | 74.25 | % | 0.49 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 155.00 | 67.60 | 70.90 | 69.25 | % | 0.45 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 160.00 | 62.80 | 65.80 | 64.30 | % | 0.40 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 165.00 | 58.00 | 60.90 | 59.45 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 170.00 | 53.10 | 55.90 | 54.50 | % | 0.32 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 175.00 | 48.40 | 50.90 | 49.65 | % | 0.28 | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.02 | 4/15/2026 3:59:54 PM EST | |||
| 180.00 | 42.90 | 45.90 | 44.40 | % | 0.25 | 0 | 135 | 2.35 | 0.99 | 0.00 | -0.05 | 4/15/2026 3:59:54 PM EST | |||
| 185.00 | 38.50 | 41.00 | 39.75 | 41.06 | +14.56 | +54.95% | 0.21 | 1 | 3 | 2.17 | 0.98 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 190.00 | 33.30 | 36.10 | 34.70 | 30.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.97 | 0.97 | 0.00 | -0.22 | 4/7/2026 | 4/15/2026 3:59:54 PM EST |
| 195.00 | 28.70 | 31.30 | 30.00 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.78 | 0.95 | 0.01 | -0.41 | 4/2/2026 | 4/15/2026 3:59:54 PM EST |
| 200.00 | 23.90 | 26.70 | 25.30 | 29.19 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.63 | 0.92 | 0.01 | -0.70 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 210.00 | 15.20 | 17.40 | 16.30 | 16.40 | -3.30 | -16.76% | 0.08 | 1 | 34 | 1.12 | 0.80 | 0.02 | -1.26 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 220.00 | 8.50 | 9.90 | 9.20 | 9.50 | -2.55 | -21.17% | 0.04 | 140 | 145 | 1.06 | 0.60 | 0.02 | -1.72 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 230.00 | 4.10 | 4.90 | 4.50 | 4.56 | -1.64 | -26.46% | 0.02 | 326 | 315 | 1.06 | 0.38 | 0.02 | -1.67 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 240.00 | 1.50 | 2.50 | 2.00 | 1.75 | -0.40 | -18.61% | 0.01 | 207 | 60 | 1.06 | 0.18 | 0.02 | -1.12 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 250.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.33 | -47.15% | 0.00 | 238 | 43 | 0.94 | 0.07 | 0.01 | -0.48 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.22 | -68.75% | 0.00 | 29 | 6 | 0.91 | 0.02 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.04 | +400.00% | 0.00 | 35 | 6 | 1.09 | 0.00 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.03 | % | 0.00 | 57 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST | |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.90 | 0.45 | 0.15 | % | 0.00 | 1 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 3 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 42 | 25 | 1.39 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 202 | 36 | 1.30 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 1.25 | 0.65 | 0.10 | -0.23 | -69.70% | 0.00 | 27 | 22 | 1.15 | -0.02 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 190.00 | 0.20 | 1.30 | 0.75 | 0.23 | -0.02 | -8.00% | 0.00 | 187 | 118 | 1.22 | -0.03 | 0.00 | -0.22 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 195.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.01 | -2.23% | 0.00 | 115 | 114 | 1.16 | -0.05 | 0.01 | -0.41 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | 0.80 | +0.30 | +60.00% | 0.00 | 407 | 89 | 1.18 | -0.08 | 0.01 | -0.70 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 210.00 | 2.00 | 2.25 | 2.13 | 2.20 | +1.05 | +91.31% | 0.01 | 304 | 94 | 1.09 | -0.20 | 0.02 | -1.26 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 220.00 | 4.90 | 5.30 | 5.10 | 5.21 | +2.31 | +79.66% | 0.02 | 445 | 144 | 1.05 | -0.40 | 0.02 | -1.72 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 230.00 | 9.30 | 12.30 | 10.80 | 9.20 | +2.50 | +37.32% | 0.05 | 52 | 43 | 1.10 | -0.62 | 0.02 | -1.67 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 240.00 | 15.70 | 19.00 | 17.35 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.34 | -0.82 | 0.02 | -1.12 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 250.00 | 25.30 | 27.80 | 26.55 | 22.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | -0.93 | 0.01 | -0.48 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 260.00 | 34.20 | 37.80 | 36.00 | % | 0.14 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.12 | 4/15/2026 3:59:54 PM EST | |||
| 270.00 | 44.20 | 46.90 | 45.55 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.03 | 4/15/2026 3:59:54 PM EST | |||
| 280.00 | 54.20 | 56.90 | 55.55 | % | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 290.00 | 64.20 | 67.00 | 65.60 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 300.00 | 74.20 | 77.00 | 75.60 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 310.00 | 84.20 | 87.00 | 85.60 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 320.00 | 94.20 | 97.80 | 96.00 | % | 0.30 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 330.00 | 104.20 | 107.70 | 105.95 | % | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST |