Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $213.44 as of 4/2/2026 9:51:57 AM 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 | 138.80 | 142.90 | 140.85 | % | 2.01 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 75.00 | 133.80 | 137.90 | 135.85 | % | 1.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 80.00 | 128.70 | 132.90 | 130.80 | % | 1.64 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 85.00 | 123.80 | 128.00 | 125.90 | % | 1.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 90.00 | 118.60 | 123.00 | 120.80 | 54.60 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 4/1/2026 3:59:26 PM EST |
| 95.00 | 113.80 | 118.00 | 115.90 | % | 1.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 100.00 | 108.90 | 113.00 | 110.95 | 38.20 | 0.00 | 0.00% | 1.11 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 4/1/2026 3:59:26 PM EST |
| 105.00 | 104.00 | 108.00 | 106.00 | % | 1.01 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 110.00 | 98.90 | 103.10 | 101.00 | 29.29 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 4/1/2026 3:59:26 PM EST |
| 115.00 | 93.90 | 98.10 | 96.00 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 120.00 | 88.90 | 93.10 | 91.00 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 125.00 | 84.00 | 88.20 | 86.10 | % | 0.69 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 130.00 | 79.00 | 83.20 | 81.10 | 42.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.11 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 4/1/2026 3:59:26 PM EST |
| 135.00 | 74.20 | 78.30 | 76.25 | % | 0.56 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/1/2026 3:59:26 PM EST | |||
| 140.00 | 69.00 | 73.40 | 71.20 | 64.65 | 0.00 | 0.00% | 0.51 | 0 | 24 | 0.97 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 4/1/2026 3:59:26 PM EST |
| 145.00 | 64.50 | 68.50 | 66.50 | 62.60 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:26 PM EST |
| 150.00 | 59.60 | 63.60 | 61.60 | 57.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:26 PM EST |
| 155.00 | 54.80 | 58.60 | 56.70 | 49.65 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.82 | 0.97 | 0.00 | -0.03 | 12/12/2025 | 4/1/2026 3:59:26 PM EST |
| 160.00 | 50.00 | 53.40 | 51.70 | 53.49 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.77 | 0.96 | 0.00 | -0.04 | 3/11/2026 | 4/1/2026 3:59:26 PM EST |
| 165.00 | 45.40 | 48.80 | 47.10 | 42.18 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.50 | 0.95 | 0.00 | -0.05 | 3/27/2026 | 4/1/2026 3:59:26 PM EST |
| 170.00 | 40.80 | 44.00 | 42.40 | 40.27 | 0.00 | 0.00% | 0.25 | 0 | 67 | 0.64 | 0.93 | 0.00 | -0.08 | 3/12/2026 | 4/1/2026 3:59:26 PM EST |
| 175.00 | 36.30 | 39.80 | 38.05 | 53.28 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.59 | 0.91 | 0.00 | -0.09 | 2/18/2026 | 4/1/2026 3:59:26 PM EST |
| 180.00 | 32.00 | 35.50 | 33.75 | 24.65 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.42 | 0.88 | 0.01 | -0.11 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 185.00 | 28.00 | 31.50 | 29.75 | 20.92 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.45 | 0.85 | 0.01 | -0.12 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 190.00 | 24.00 | 27.20 | 25.60 | 45.90 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.44 | 0.81 | 0.01 | -0.13 | 2/11/2026 | 4/1/2026 3:59:26 PM EST |
| 195.00 | 20.50 | 24.00 | 22.25 | 21.17 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.44 | 0.76 | 0.01 | -0.14 | 3/26/2026 | 4/1/2026 3:59:26 PM EST |
| 200.00 | 17.30 | 20.50 | 18.90 | 21.58 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.44 | 0.71 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 210.00 | 11.20 | 14.90 | 13.05 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 1,047 | 0.42 | 0.59 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 220.00 | 6.80 | 10.20 | 8.50 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.41 | 0.47 | 0.01 | -0.16 | 3/30/2026 | 4/1/2026 3:59:26 PM EST |
| 230.00 | 3.20 | 7.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.40 | 0.34 | 0.01 | -0.14 | 3/31/2026 | 4/1/2026 3:59:26 PM EST |
| 240.00 | 0.90 | 4.40 | 2.65 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.38 | 0.23 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 250.00 | 0.70 | 2.45 | 1.58 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.38 | 0.14 | 0.01 | -0.07 | 3/13/2026 | 4/1/2026 3:59:26 PM EST |
| 260.00 | 0.10 | 1.70 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.08 | 0.01 | -0.05 | 3/23/2026 | 4/1/2026 3:59:26 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.04 | 0.00 | -0.03 | 3/6/2026 | 4/1/2026 3:59:26 PM EST |
| 280.00 | 0.05 | 1.25 | 0.65 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.02 | 0.00 | -0.01 | 3/5/2026 | 4/1/2026 3:59:26 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/1/2026 3:59:26 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/1/2026 3:59:26 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 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 4/1/2026 3:59:26 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 4/1/2026 3:59:26 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 4/1/2026 3:59:26 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 4/1/2026 3:59:26 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 4/1/2026 3:59:26 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 4/1/2026 3:59:26 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 4/1/2026 3:59:26 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 4/1/2026 3:59:26 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 4/1/2026 3:59:26 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.89 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 4/1/2026 3:59:26 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 4/1/2026 3:59:26 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 4/1/2026 3:59:26 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 155.00 | 0.35 | 1.50 | 0.93 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.68 | -0.03 | 0.00 | -0.03 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 160.00 | 0.10 | 3.10 | 1.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | -0.04 | 0.00 | -0.04 | 2/23/2026 | 4/1/2026 3:59:26 PM EST |
| 165.00 | 0.45 | 2.10 | 1.28 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.68 | -0.05 | 0.00 | -0.05 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 170.00 | 0.65 | 1.85 | 1.25 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.51 | -0.07 | 0.00 | -0.08 | 3/20/2026 | 4/1/2026 3:59:26 PM EST |
| 175.00 | 0.75 | 4.50 | 2.63 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.49 | -0.09 | 0.00 | -0.09 | 3/25/2026 | 4/1/2026 3:59:26 PM EST |
| 180.00 | 1.40 | 4.60 | 3.00 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.46 | -0.12 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 3:59:26 PM EST |
| 185.00 | 2.15 | 4.90 | 3.53 | 5.74 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.48 | -0.15 | 0.01 | -0.12 | 3/30/2026 | 4/1/2026 3:59:26 PM EST |
| 190.00 | 3.30 | 6.60 | 4.95 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.47 | -0.19 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 195.00 | 5.10 | 8.20 | 6.65 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.45 | -0.24 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 200.00 | 7.50 | 9.40 | 8.45 | 6.74 | 0.00 | 0.00% | 0.04 | 0 | 277 | 0.45 | -0.29 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 210.00 | 10.30 | 14.10 | 12.20 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 934 | 0.43 | -0.41 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:26 PM EST |
| 220.00 | 15.70 | 19.50 | 17.60 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 313 | 0.43 | -0.53 | 0.01 | -0.16 | 3/31/2026 | 4/1/2026 3:59:26 PM EST |
| 230.00 | 22.40 | 26.00 | 24.20 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.42 | -0.66 | 0.01 | -0.14 | 3/4/2026 | 4/1/2026 3:59:26 PM EST |
| 240.00 | 29.70 | 34.00 | 31.85 | 44.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.11 | 3/18/2026 | 4/1/2026 3:59:26 PM EST |
| 250.00 | 38.40 | 42.70 | 40.55 | % | 0.16 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.07 | 4/1/2026 3:59:26 PM EST | |||
| 260.00 | 47.70 | 52.00 | 49.85 | % | 0.19 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.05 | 4/1/2026 3:59:26 PM EST | |||
| 270.00 | 57.40 | 61.60 | 59.50 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 4/1/2026 3:59:26 PM EST | |||
| 280.00 | 67.40 | 71.70 | 69.55 | % | 0.25 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 4/1/2026 3:59:26 PM EST | |||
| 290.00 | 77.40 | 81.70 | 79.55 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:26 PM EST | |||
| 300.00 | 87.40 | 91.70 | 89.55 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST | |||
| 310.00 | 97.40 | 101.60 | 99.50 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:26 PM EST |