Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $279.46 as of 6/2/2026 11:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 151.70 | 155.80 | 153.75 | % | 1.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 130.00 | 146.80 | 151.00 | 148.90 | % | 1.15 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 135.00 | 141.80 | 146.20 | 144.00 | % | 1.07 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 140.00 | 136.80 | 140.90 | 138.85 | % | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 145.00 | 131.90 | 135.90 | 133.90 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 150.00 | 126.90 | 131.10 | 129.00 | % | 0.86 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 155.00 | 121.90 | 126.00 | 123.95 | % | 0.80 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 160.00 | 117.00 | 121.40 | 119.20 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 165.00 | 112.00 | 116.30 | 114.15 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 170.00 | 107.10 | 111.10 | 109.10 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:58 AM EST | |||
| 175.00 | 102.20 | 106.30 | 104.25 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:58:58 AM EST | |||
| 180.00 | 97.20 | 101.60 | 99.40 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:58:58 AM EST | |||
| 185.00 | 92.20 | 96.30 | 94.25 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 6/2/2026 9:58:58 AM EST | |||
| 190.00 | 87.30 | 91.30 | 89.30 | 88.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 195.00 | 82.40 | 86.60 | 84.50 | % | 0.43 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.07 | 6/2/2026 9:58:58 AM EST | |||
| 200.00 | 77.50 | 81.50 | 79.50 | 62.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 6/2/2026 9:58:58 AM EST |
| 210.00 | 67.80 | 71.40 | 69.60 | % | 0.33 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.09 | 6/2/2026 9:58:58 AM EST | |||
| 220.00 | 58.30 | 61.60 | 59.95 | % | 0.27 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.11 | 6/2/2026 9:58:58 AM EST | |||
| 230.00 | 49.60 | 53.00 | 51.30 | 48.80 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.52 | 0.91 | 0.00 | -0.13 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 240.00 | 41.00 | 43.80 | 42.40 | 37.70 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.37 | 0.86 | 0.01 | -0.16 | 5/28/2026 | 6/2/2026 9:58:58 AM EST |
| 250.00 | 33.30 | 36.00 | 34.65 | 33.30 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.40 | 0.80 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 260.00 | 25.50 | 29.00 | 27.25 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 163 | 0.41 | 0.72 | 0.01 | -0.20 | 5/27/2026 | 6/2/2026 9:58:58 AM EST |
| 270.00 | 20.50 | 22.40 | 21.45 | 20.92 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.41 | 0.63 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 280.00 | 15.20 | 16.90 | 16.05 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.41 | 0.53 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 290.00 | 10.90 | 12.60 | 11.75 | 8.74 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | 0.44 | 0.01 | -0.21 | 5/28/2026 | 6/2/2026 9:58:58 AM EST |
| 300.00 | 7.50 | 9.20 | 8.35 | 8.30 | +0.22 | +2.73% | 0.03 | 1 | 3 | 0.41 | 0.35 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 310.00 | 4.90 | 6.40 | 5.65 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.40 | 0.27 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 320.00 | 3.10 | 4.50 | 3.80 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.20 | 0.01 | -0.14 | 5/28/2026 | 6/2/2026 9:58:58 AM EST |
| 330.00 | 1.30 | 3.50 | 2.40 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.11 | 6/2/2026 9:58:58 AM EST | |||
| 340.00 | 0.50 | 3.80 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.10 | 0.00 | -0.08 | 5/20/2026 | 6/2/2026 9:58:58 AM EST |
| 350.00 | 0.30 | 2.05 | 1.18 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.06 | 6/2/2026 9:58:58 AM EST | |||
| 360.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.04 | 5/15/2026 | 6/2/2026 9:58:58 AM 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 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:58 AM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:58:58 AM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:58:58 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 6/2/2026 9:58:58 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 6/2/2026 9:58:58 AM EST | |||
| 195.00 | 0.10 | 0.85 | 0.48 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.07 | 5/14/2026 | 6/2/2026 9:58:58 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 210.00 | 0.20 | 1.75 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 220.00 | 0.50 | 1.40 | 0.95 | 0.98 | -0.52 | -34.67% | 0.00 | 500 | 11 | 0.45 | -0.05 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 230.00 | 0.85 | 2.60 | 1.73 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.42 | -0.09 | 0.00 | -0.13 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 240.00 | 2.60 | 3.80 | 3.20 | 3.52 | -1.05 | -22.98% | 0.01 | 1 | 5 | 0.43 | -0.14 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 250.00 | 4.60 | 7.30 | 5.95 | 5.10 | -1.10 | -17.75% | 0.02 | 1 | 8 | 0.43 | -0.20 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 260.00 | 7.30 | 9.00 | 8.15 | 10.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.28 | 0.01 | -0.20 | 5/28/2026 | 6/2/2026 9:58:58 AM EST |
| 270.00 | 11.00 | 13.10 | 12.05 | 12.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | -0.37 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 280.00 | 15.70 | 17.50 | 16.60 | 18.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.47 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 290.00 | 21.40 | 23.30 | 22.35 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.56 | 0.01 | -0.21 | 5/21/2026 | 6/2/2026 9:58:58 AM EST |
| 300.00 | 27.50 | 30.40 | 28.95 | 44.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.65 | 0.01 | -0.19 | 5/21/2026 | 6/2/2026 9:58:58 AM EST |
| 310.00 | 35.00 | 38.10 | 36.55 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.16 | 6/2/2026 9:58:58 AM EST | |||
| 320.00 | 43.00 | 46.30 | 44.65 | % | 0.14 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.14 | 6/2/2026 9:58:58 AM EST | |||
| 330.00 | 52.00 | 54.80 | 53.40 | % | 0.16 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.11 | 6/2/2026 9:58:58 AM EST | |||
| 340.00 | 61.00 | 64.30 | 62.65 | % | 0.18 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.08 | 6/2/2026 9:58:58 AM EST | |||
| 350.00 | 70.60 | 74.00 | 72.30 | % | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 6/2/2026 9:58:58 AM EST | |||
| 360.00 | 79.70 | 83.80 | 81.75 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 6/2/2026 9:58:58 AM EST |