Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $272.52 as of 5/29/2026 12:49:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 148.40 | 152.60 | 150.50 | 138.75 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 130.00 | 143.30 | 147.70 | 145.50 | % | 1.12 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 135.00 | 138.40 | 142.60 | 140.50 | % | 1.04 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 140.00 | 133.50 | 137.70 | 135.60 | % | 0.97 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 145.00 | 128.50 | 132.70 | 130.60 | % | 0.90 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 150.00 | 123.50 | 127.70 | 125.60 | 113.30 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 155.00 | 118.50 | 122.80 | 120.65 | % | 0.78 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 160.00 | 113.40 | 117.80 | 115.60 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 165.00 | 108.60 | 112.80 | 110.70 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 170.00 | 103.60 | 107.80 | 105.70 | 68.67 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:53 PM EST |
| 175.00 | 98.60 | 102.90 | 100.75 | 73.75 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:53 PM EST |
| 180.00 | 93.50 | 97.90 | 95.70 | 68.55 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:53 PM EST |
| 185.00 | 88.50 | 92.90 | 90.70 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 190.00 | 83.50 | 88.00 | 85.75 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 195.00 | 78.70 | 83.00 | 80.85 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 200.00 | 73.80 | 78.00 | 75.90 | 61.01 | 0.00 | 0.00% | 0.38 | 0 | 65 | 0.98 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 1:58:53 PM EST |
| 210.00 | 63.90 | 68.10 | 66.00 | 38.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 5/29/2026 1:58:53 PM EST |
| 220.00 | 54.40 | 58.20 | 56.30 | 41.76 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.76 | 0.99 | 0.00 | -0.06 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 230.00 | 44.40 | 48.40 | 46.40 | 46.12 | +1.82 | +4.11% | 0.20 | 2 | 19 | 0.65 | 0.96 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 240.00 | 35.00 | 38.70 | 36.85 | 36.54 | +1.49 | +4.26% | 0.15 | 3 | 17 | 0.57 | 0.91 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 250.00 | 26.20 | 29.60 | 27.90 | 25.28 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.38 | 0.85 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 260.00 | 18.40 | 21.10 | 19.75 | 19.10 | +0.30 | +1.60% | 0.08 | 3 | 112 | 0.37 | 0.76 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 270.00 | 11.30 | 14.40 | 12.85 | 12.70 | +1.05 | +9.02% | 0.05 | 9 | 273 | 0.36 | 0.62 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 280.00 | 6.40 | 8.60 | 7.50 | 7.70 | +0.80 | +11.60% | 0.03 | 32 | 3,363 | 0.36 | 0.43 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 290.00 | 3.50 | 5.30 | 4.40 | 3.58 | -0.12 | -3.25% | 0.02 | 1 | 31 | 0.35 | 0.27 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 300.00 | 1.40 | 2.55 | 1.98 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.34 | 0.18 | 0.01 | -0.16 | 5/26/2026 | 5/29/2026 1:58:53 PM EST |
| 310.00 | 0.15 | 1.55 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.12 | 0.01 | -0.14 | 5/19/2026 | 5/29/2026 1:58:53 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.05 | 0.00 | -0.07 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.03 | 0.00 | -0.05 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.02 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 1:58:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 773 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:58:53 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:53 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:53 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.84 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:58:53 PM EST |
| 210.00 | 0.20 | 0.90 | 0.55 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.65 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 1:58:53 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.80 | -0.01 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 1:58:53 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.43 | -0.50 | -53.77% | 0.00 | 3 | 61 | 0.51 | -0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 240.00 | 0.75 | 1.40 | 1.08 | 0.79 | -0.19 | -19.39% | 0.00 | 8 | 155 | 0.41 | -0.09 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 250.00 | 1.15 | 2.60 | 1.88 | 2.60 | +0.54 | +26.22% | 0.01 | 10 | 229 | 0.39 | -0.15 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 260.00 | 3.00 | 4.50 | 3.75 | 3.50 | -0.68 | -16.27% | 0.01 | 1 | 18 | 0.37 | -0.24 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 270.00 | 6.00 | 8.90 | 7.45 | 7.90 | +0.20 | +2.60% | 0.03 | 1 | 16 | 0.36 | -0.38 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 280.00 | 9.70 | 12.80 | 11.25 | 12.95 | -2.45 | -15.91% | 0.04 | 1 | 3 | 0.35 | -0.56 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 290.00 | 16.60 | 18.90 | 17.75 | % | 0.06 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.19 | 5/29/2026 1:58:53 PM EST | |||
| 300.00 | 24.10 | 26.90 | 25.50 | % | 0.09 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.16 | 5/29/2026 1:58:53 PM EST | |||
| 310.00 | 33.20 | 37.00 | 35.10 | 49.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.14 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 320.00 | 42.70 | 46.70 | 44.70 | 62.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.07 | 5/19/2026 | 5/29/2026 1:58:53 PM EST |
| 330.00 | 52.60 | 56.90 | 54.75 | % | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 5/29/2026 1:58:53 PM EST | |||
| 340.00 | 62.60 | 66.90 | 64.75 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 5/29/2026 1:58:53 PM EST |