Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $285.83 as of 7/5/2026 9:36:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 169.30 | 173.10 | 171.20 | % | 1.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 164.20 | 168.20 | 166.20 | % | 1.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 159.00 | 163.20 | 161.10 | % | 1.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 154.50 | 158.20 | 156.35 | % | 1.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 149.60 | 153.20 | 151.40 | % | 1.12 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 144.20 | 148.30 | 146.25 | % | 1.04 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 139.60 | 143.30 | 141.45 | % | 0.98 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 134.70 | 138.30 | 136.50 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 129.40 | 133.40 | 131.40 | % | 0.85 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 124.40 | 128.40 | 126.40 | 120.45 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 119.50 | 123.50 | 121.50 | 62.87 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 114.50 | 118.50 | 116.50 | 89.16 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 109.90 | 113.60 | 111.75 | 108.28 | 0.00 | 0.00% | 0.64 | 0 | 8 | 0.90 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 104.60 | 108.70 | 106.65 | 75.25 | 0.00 | 0.00% | 0.59 | 0 | 25 | 0.86 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 99.70 | 103.70 | 101.70 | 94.55 | 0.00 | 0.00% | 0.55 | 0 | 18 | 0.83 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 94.80 | 98.80 | 96.80 | 89.29 | 0.00 | 0.00% | 0.51 | 0 | 16 | 0.78 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 90.30 | 93.90 | 92.10 | 60.73 | 0.00 | 0.00% | 0.47 | 0 | 26 | 0.76 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 85.40 | 88.00 | 86.70 | 71.45 | 0.00 | 0.00% | 0.43 | 0 | 52 | 0.63 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 75.70 | 78.00 | 76.85 | 76.67 | +28.97 | +60.74% | 0.37 | 5 | 49 | 0.55 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 66.10 | 68.70 | 67.40 | 66.55 | -6.08 | -8.38% | 0.31 | 13 | 52 | 0.58 | 0.96 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 56.80 | 59.50 | 58.15 | 63.33 | 0.00 | 0.00% | 0.25 | 0 | 80 | 0.45 | 0.93 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 48.10 | 50.50 | 49.30 | 41.00 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.45 | 0.88 | 0.00 | -0.09 | 5/29/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 39.20 | 42.40 | 40.80 | 45.50 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.43 | 0.82 | 0.01 | -0.12 | 6/5/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 32.10 | 34.20 | 33.15 | 39.20 | +2.40 | +6.53% | 0.13 | 2 | 57 | 0.42 | 0.75 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 24.80 | 27.50 | 26.15 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.41 | 0.67 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 19.80 | 21.70 | 20.75 | 24.13 | +1.30 | +5.70% | 0.07 | 1 | 76 | 0.42 | 0.59 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 14.30 | 16.30 | 15.30 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.40 | 0.50 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 300.00 | 10.30 | 11.50 | 10.90 | 11.20 | -3.40 | -23.29% | 0.04 | 38 | 135 | 0.39 | 0.41 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 310.00 | 7.40 | 9.00 | 8.20 | 8.70 | -0.55 | -5.95% | 0.03 | 12 | 51 | 0.40 | 0.32 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 4.70 | 6.60 | 5.65 | 6.00 | -0.42 | -6.55% | 0.02 | 6 | 7 | 0.39 | 0.24 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 330.00 | 2.75 | 4.80 | 3.78 | 3.30 | -1.70 | -34.00% | 0.01 | 6 | 7 | 0.39 | 0.17 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 340.00 | 1.10 | 3.50 | 2.30 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.12 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 0.05 | 2.60 | 1.33 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.07 | 0.00 | -0.05 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.06 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.85 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.70 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.79 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.76 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.70 | -0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.85 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.66 | -0.02 | 0.00 | -0.03 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 0.35 | 2.50 | 1.43 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.43 | -0.04 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 0.45 | 3.50 | 1.98 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.43 | -0.07 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 1.35 | 4.20 | 2.78 | 2.50 | -1.42 | -36.23% | 0.01 | 2 | 117 | 0.42 | -0.12 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 3.40 | 5.70 | 4.55 | 4.00 | 0.00 | 0.00% | 0.02 | 8 | 28 | 0.43 | -0.18 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 6.10 | 8.00 | 7.05 | 5.94 | -1.36 | -18.63% | 0.03 | 10 | 528 | 0.42 | -0.25 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 8.90 | 11.20 | 10.05 | 8.70 | +0.10 | +1.17% | 0.04 | 1 | 187 | 0.41 | -0.33 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 13.00 | 15.40 | 14.20 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.41 | -0.41 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 18.20 | 19.90 | 19.05 | 17.30 | +2.20 | +14.57% | 0.07 | 4 | 19 | 0.41 | -0.50 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 300.00 | 23.10 | 26.30 | 24.70 | 23.90 | +3.40 | +16.59% | 0.08 | 12 | 3 | 0.40 | -0.59 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 310.00 | 29.80 | 32.30 | 31.05 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.15 | 7/2/2026 3:59:58 PM EST | |||
| 320.00 | 37.20 | 40.00 | 38.60 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 330.00 | 44.90 | 48.50 | 46.70 | % | 0.14 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 53.50 | 56.80 | 55.15 | % | 0.16 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 350.00 | 62.80 | 66.80 | 64.80 | % | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 360.00 | 72.40 | 76.50 | 74.45 | % | 0.21 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 370.00 | 82.30 | 86.40 | 84.35 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 380.00 | 92.20 | 96.30 | 94.25 | % | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 390.00 | 102.20 | 106.30 | 104.25 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST |