Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $280.96 as of 7/27/2026 8:02:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 109.50 | 113.70 | 111.60 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 104.80 | 108.60 | 106.70 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 99.70 | 103.70 | 101.70 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 94.70 | 98.80 | 96.75 | % | 0.52 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 89.80 | 93.90 | 91.85 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 84.90 | 89.20 | 87.05 | % | 0.45 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 80.50 | 84.10 | 82.30 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 210.00 | 71.00 | 74.40 | 72.70 | % | 0.35 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 61.50 | 64.40 | 62.95 | % | 0.29 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 230.00 | 52.10 | 55.70 | 53.90 | % | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 240.00 | 43.10 | 46.50 | 44.80 | % | 0.19 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 34.40 | 38.20 | 36.30 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.12 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 27.40 | 29.60 | 28.50 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.35 | 0.74 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 20.30 | 23.00 | 21.65 | 36.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | 0.65 | 0.01 | -0.16 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 280.00 | 14.40 | 18.30 | 16.35 | 15.70 | -8.30 | -34.59% | 0.06 | 1 | 1 | 0.35 | 0.55 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 9.90 | 12.60 | 11.25 | 10.20 | -6.00 | -37.04% | 0.04 | 2 | 17 | 0.34 | 0.45 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 300.00 | 6.10 | 9.00 | 7.55 | 7.70 | -5.80 | -42.97% | 0.03 | 1 | 222 | 0.33 | 0.34 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 310.00 | 3.60 | 6.40 | 5.00 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | 0.25 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 320.00 | 1.25 | 4.50 | 2.88 | 3.10 | -1.85 | -37.38% | 0.01 | 2 | 49 | 0.31 | 0.17 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 330.00 | 0.05 | 3.50 | 1.78 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.11 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 340.00 | 0.35 | 2.70 | 1.53 | 1.30 | -1.40 | -51.86% | 0.00 | 1 | 51 | 0.33 | 0.07 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.46 | 0.04 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 1.20 | 0.63 | 0.80 | -0.45 | -36.00% | 0.00 | 2 | 1 | 0.41 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 230.00 | 0.85 | 3.60 | 2.23 | 1.77 | +0.58 | +48.74% | 0.01 | 1 | 1 | 0.43 | -0.07 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 1.75 | 3.10 | 2.43 | 2.74 | +0.84 | +44.22% | 0.01 | 1 | 1 | 0.38 | -0.12 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 250.00 | 3.00 | 5.30 | 4.15 | 4.30 | +1.28 | +42.39% | 0.02 | 1 | 1 | 0.38 | -0.18 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 260.00 | 5.00 | 7.40 | 6.20 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.26 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 8.00 | 10.90 | 9.45 | 7.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.35 | 0.01 | -0.16 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 280.00 | 12.10 | 15.00 | 13.55 | 15.11 | +4.21 | +38.63% | 0.05 | 2 | 13 | 0.35 | -0.45 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 17.40 | 20.30 | 18.85 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 204 | 0.34 | -0.55 | 0.01 | -0.15 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 300.00 | 24.00 | 27.60 | 25.80 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.35 | -0.66 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 310.00 | 31.60 | 34.70 | 33.15 | % | 0.11 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 320.00 | 39.50 | 43.20 | 41.35 | 34.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | -0.83 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 330.00 | 48.40 | 52.00 | 50.20 | 46.70 | +1.10 | +2.42% | 0.15 | 6 | 24 | 0.42 | -0.89 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 340.00 | 57.80 | 61.20 | 59.50 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 350.00 | 67.90 | 71.10 | 69.50 | % | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 360.00 | 77.20 | 80.60 | 78.90 | 70.50 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.48 | -0.97 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 370.00 | 86.90 | 91.20 | 89.05 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 380.00 | 97.20 | 101.10 | 99.15 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 107.20 | 111.20 | 109.20 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 400.00 | 117.20 | 121.20 | 119.20 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 410.00 | 127.20 | 131.20 | 129.20 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 420.00 | 137.20 | 141.20 | 139.20 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |