Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $289.98 as of 6/9/2026 7:54:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 160.40 | 164.10 | 162.25 | 138.75 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:19 PM EST |
| 130.00 | 155.40 | 159.10 | 157.25 | % | 1.21 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 135.00 | 150.50 | 154.10 | 152.30 | % | 1.13 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 140.00 | 145.50 | 149.40 | 147.45 | % | 1.05 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 145.00 | 140.70 | 144.20 | 142.45 | % | 0.98 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 150.00 | 135.50 | 139.20 | 137.35 | 113.30 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:19 PM EST |
| 155.00 | 130.50 | 134.20 | 132.35 | % | 0.85 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 160.00 | 125.50 | 129.40 | 127.45 | % | 0.80 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 165.00 | 120.50 | 124.20 | 122.35 | % | 0.74 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 170.00 | 115.50 | 119.20 | 117.35 | 68.67 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:19 PM EST |
| 175.00 | 110.50 | 114.20 | 112.35 | 73.75 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:19 PM EST |
| 180.00 | 105.80 | 109.20 | 107.50 | 97.11 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:19 PM EST |
| 185.00 | 100.50 | 104.50 | 102.50 | % | 0.55 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 190.00 | 95.50 | 99.20 | 97.35 | % | 0.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 195.00 | 90.60 | 94.20 | 92.40 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 200.00 | 86.20 | 89.20 | 87.70 | 61.01 | 0.00 | 0.00% | 0.44 | 0 | 65 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:19 PM EST |
| 210.00 | 76.20 | 79.30 | 77.75 | 38.10 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:19 PM EST |
| 220.00 | 66.30 | 69.30 | 67.80 | 41.76 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:19 PM EST |
| 230.00 | 56.30 | 59.40 | 57.85 | 46.12 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:19 PM EST |
| 240.00 | 46.40 | 49.40 | 47.90 | 33.66 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.88 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:19 PM EST |
| 250.00 | 36.50 | 39.60 | 38.05 | 34.60 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.75 | 0.98 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:19 PM EST |
| 260.00 | 26.80 | 29.90 | 28.35 | 28.71 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.62 | 0.94 | 0.01 | -0.20 | 6/5/2026 | 6/9/2026 3:59:19 PM EST |
| 270.00 | 17.70 | 21.00 | 19.35 | 20.42 | 0.00 | 0.00% | 0.07 | 0 | 250 | 0.55 | 0.84 | 0.01 | -0.32 | 6/8/2026 | 6/9/2026 3:59:19 PM EST |
| 280.00 | 10.10 | 13.10 | 11.60 | 6.95 | -4.45 | -39.04% | 0.04 | 2 | 3,475 | 0.41 | 0.67 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 290.00 | 4.90 | 7.60 | 6.25 | 5.60 | -0.50 | -8.20% | 0.02 | 4 | 71 | 0.41 | 0.46 | 0.02 | -0.43 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 300.00 | 1.30 | 3.80 | 2.55 | 1.45 | -1.50 | -50.85% | 0.01 | 13 | 66 | 0.38 | 0.25 | 0.02 | -0.33 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 310.00 | 0.65 | 1.95 | 1.30 | 1.69 | +0.69 | +69.00% | 0.00 | 10 | 7 | 0.42 | 0.10 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.04 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 3:59:19 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:19 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/9/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 3:59:19 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 773 | 2.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:19 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:19 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:19 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:19 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:19 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:19 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:19 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:19 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.07 | -25.93% | 0.00 | 2 | 244 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 114 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:19 PM EST |
| 240.00 | 0.05 | 2.20 | 1.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.74 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:19 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.55 | +0.26 | +89.66% | 0.00 | 3 | 164 | 0.80 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 260.00 | 0.30 | 2.05 | 1.18 | 0.90 | -0.05 | -5.27% | 0.00 | 10 | 30 | 0.50 | -0.06 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 270.00 | 0.50 | 2.50 | 1.50 | 2.40 | +0.60 | +33.34% | 0.01 | 10 | 176 | 0.39 | -0.16 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 280.00 | 2.90 | 5.10 | 4.00 | 4.30 | -0.89 | -17.15% | 0.01 | 21 | 17 | 0.40 | -0.33 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 3:59:19 PM EST |
| 290.00 | 6.60 | 9.80 | 8.20 | % | 0.03 | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.43 | 6/9/2026 3:59:19 PM EST | |||
| 300.00 | 13.60 | 16.00 | 14.80 | % | 0.05 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.33 | 6/9/2026 3:59:19 PM EST | |||
| 310.00 | 21.70 | 24.80 | 23.25 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.90 | 0.01 | -0.18 | 6/5/2026 | 6/9/2026 3:59:19 PM EST |
| 320.00 | 31.40 | 34.20 | 32.80 | 62.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.08 | 5/19/2026 | 6/9/2026 3:59:19 PM EST |
| 330.00 | 41.10 | 44.50 | 42.80 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 6/9/2026 3:59:19 PM EST | |||
| 340.00 | 50.90 | 54.70 | 52.80 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:19 PM EST |