Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $253.00 as of 4/24/2026 6:43:57 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 | 107.20 | 111.00 | 109.10 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 102.30 | 106.00 | 104.15 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 97.30 | 101.40 | 99.35 | % | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 155.00 | 92.40 | 96.40 | 94.40 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 87.40 | 91.50 | 89.45 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 165.00 | 82.50 | 86.50 | 84.50 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 170.00 | 77.60 | 81.50 | 79.55 | 58.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 72.70 | 76.70 | 74.70 | 66.19 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 67.80 | 71.70 | 69.75 | % | 0.39 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 62.90 | 66.70 | 64.80 | % | 0.35 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 58.10 | 61.90 | 60.00 | % | 0.32 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 195.00 | 53.30 | 57.00 | 55.15 | % | 0.28 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 200.00 | 48.60 | 52.30 | 50.45 | 53.60 | +6.40 | +13.56% | 0.25 | 1 | 77 | 0.38 | 0.94 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 39.30 | 43.00 | 41.15 | 38.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.38 | 0.90 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 30.60 | 34.50 | 32.55 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.37 | 0.83 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 23.40 | 25.90 | 24.65 | 26.80 | +1.81 | +7.25% | 0.11 | 3 | 26 | 0.35 | 0.74 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 16.60 | 19.10 | 17.85 | 18.75 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.33 | 0.64 | 0.01 | -0.12 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 10.80 | 13.50 | 12.15 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.32 | 0.52 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 260.00 | 6.10 | 9.00 | 7.55 | 8.00 | -2.40 | -23.08% | 0.03 | 30 | 80 | 0.30 | 0.40 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 270.00 | 4.70 | 5.70 | 5.20 | 5.00 | -1.30 | -20.64% | 0.02 | 20 | 33 | 0.31 | 0.29 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 280.00 | 2.50 | 3.40 | 2.95 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | 0.18 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 290.00 | 0.55 | 1.90 | 1.23 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.10 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 300.00 | 0.20 | 2.80 | 1.50 | % | 0.01 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.02 | 0.00 | -0.03 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.04 | 0.00 | -0.04 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 0.50 | 1.60 | 1.05 | 0.65 | -4.05 | -86.17% | 0.01 | 1 | 37 | 0.38 | -0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 1.10 | 2.35 | 1.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.36 | -0.10 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 2.30 | 3.30 | 2.80 | 2.88 | +0.41 | +16.60% | 0.01 | 14 | 22 | 0.34 | -0.17 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 3.70 | 6.20 | 4.95 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.33 | -0.26 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 8.20 | 9.50 | 8.85 | 8.80 | +1.70 | +23.95% | 0.04 | 60 | 71 | 0.35 | -0.36 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 11.60 | 13.80 | 12.70 | 11.80 | +0.80 | +7.28% | 0.05 | 30 | 78 | 0.33 | -0.48 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 260.00 | 16.50 | 19.40 | 17.95 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.31 | -0.60 | 0.01 | -0.12 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 270.00 | 23.80 | 26.10 | 24.95 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.10 | 4/24/2026 4:00:04 PM EST | |||
| 280.00 | 31.60 | 35.40 | 33.50 | % | 0.12 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 290.00 | 40.40 | 44.20 | 42.30 | % | 0.15 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 300.00 | 49.80 | 53.60 | 51.70 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 310.00 | 59.50 | 63.40 | 61.45 | % | 0.20 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 320.00 | 69.30 | 73.40 | 71.35 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 330.00 | 79.30 | 83.40 | 81.35 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 89.30 | 93.40 | 91.35 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |