Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $225.72 as of 2/20/2026 3:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 93.70 | 97.70 | 95.70 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 88.70 | 92.70 | 90.70 | % | 0.65 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 83.70 | 87.80 | 85.75 | % | 0.59 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 78.80 | 82.90 | 80.85 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 155.00 | 73.80 | 77.80 | 75.80 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 68.80 | 72.90 | 70.85 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 165.00 | 63.90 | 67.80 | 65.85 | 53.66 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.94 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 58.90 | 62.80 | 60.85 | 42.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 54.00 | 57.60 | 55.80 | % | 0.32 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 2/20/2026 4:00:04 PM EST | |||
| 180.00 | 49.10 | 52.90 | 51.00 | 46.59 | +22.09 | +90.17% | 0.28 | 1 | 1 | 0.75 | 0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 44.20 | 48.10 | 46.15 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 39.40 | 43.00 | 41.20 | 41.19 | +4.90 | +13.51% | 0.22 | 2 | 13 | 0.63 | 0.93 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 34.70 | 38.60 | 36.65 | 31.61 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.61 | 0.91 | 0.01 | -0.09 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 30.10 | 34.00 | 32.05 | 29.88 | +2.65 | +9.74% | 0.16 | 11 | 54 | 0.57 | 0.89 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 21.90 | 24.00 | 22.95 | 23.00 | +2.70 | +13.30% | 0.11 | 40 | 2,006 | 0.38 | 0.81 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 14.50 | 16.20 | 15.35 | 14.70 | +1.70 | +13.08% | 0.07 | 2 | 210 | 0.36 | 0.69 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 8.60 | 10.20 | 9.40 | 9.75 | +2.55 | +35.42% | 0.04 | 27 | 173 | 0.36 | 0.53 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 240.00 | 4.50 | 5.00 | 4.75 | 5.00 | +1.00 | +25.00% | 0.02 | 108 | 98 | 0.33 | 0.35 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 250.00 | 1.90 | 2.85 | 2.38 | 2.30 | +0.60 | +35.30% | 0.01 | 9 | 160 | 0.34 | 0.21 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 0.65 | 2.85 | 1.75 | 1.00 | -0.03 | -2.92% | 0.01 | 2 | 6 | 0.38 | 0.12 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.06 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.80 | 0.40 | 0.25 | % | 0.00 | 5 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.37 | -0.08 | -17.78% | 0.01 | 1 | 18 | 0.81 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 0.80 | 0.45 | 2.34 | +1.92 | +457.15% | 0.00 | 1 | 2,166 | 0.53 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.76 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.70 | 1.35 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | -0.03 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.39 | -0.07 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 0.50 | 1.95 | 1.23 | 0.35 | -0.95 | -73.08% | 0.01 | 1 | 143 | 0.45 | -0.09 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 0.80 | 1.90 | 1.35 | 1.30 | -0.57 | -30.49% | 0.01 | 12 | 118 | 0.47 | -0.11 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 1.85 | 3.10 | 2.48 | 2.75 | -0.87 | -24.04% | 0.01 | 35 | 118 | 0.39 | -0.19 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 4.00 | 5.60 | 4.80 | 6.00 | -0.40 | -6.25% | 0.02 | 88 | 140 | 0.37 | -0.31 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 7.70 | 9.50 | 8.60 | 9.20 | -1.90 | -17.12% | 0.04 | 34 | 88 | 0.35 | -0.47 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 240.00 | 13.20 | 15.10 | 14.15 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.33 | -0.65 | 0.02 | -0.15 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 250.00 | 19.70 | 23.40 | 21.55 | 22.00 | -3.40 | -13.39% | 0.09 | 3 | 1 | 0.30 | -0.79 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 28.60 | 32.30 | 30.45 | % | 0.12 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.08 | 2/20/2026 4:00:04 PM EST | |||
| 270.00 | 38.10 | 41.90 | 40.00 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 280.00 | 47.80 | 51.80 | 49.80 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 290.00 | 57.80 | 61.80 | 59.80 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 300.00 | 67.90 | 71.80 | 69.85 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 310.00 | 77.90 | 81.80 | 79.85 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |