Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $292.24 as of 7/23/2026 8:26:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 175.30 | 179.40 | 177.35 | % | 1.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 120.00 | 170.30 | 174.40 | 172.35 | % | 1.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 125.00 | 165.30 | 169.40 | 167.35 | % | 1.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 130.00 | 160.40 | 164.40 | 162.40 | 164.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 135.00 | 155.40 | 159.40 | 157.40 | % | 1.17 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 140.00 | 150.40 | 154.40 | 152.40 | % | 1.09 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 145.00 | 145.50 | 149.40 | 147.45 | % | 1.02 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 150.00 | 140.40 | 144.50 | 142.45 | % | 0.95 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 155.00 | 135.60 | 139.50 | 137.55 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 160.00 | 130.40 | 134.50 | 132.45 | 120.45 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 4:00:09 PM EST |
| 165.00 | 125.40 | 129.50 | 127.45 | 129.61 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 170.00 | 120.50 | 124.50 | 122.50 | 89.16 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/22/2026 4:00:09 PM EST |
| 175.00 | 115.50 | 119.50 | 117.50 | 118.11 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 180.00 | 110.50 | 114.50 | 112.50 | 114.00 | 0.00 | 0.00% | 0.62 | 0 | 21 | 1.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 185.00 | 105.70 | 109.60 | 107.65 | 94.55 | 0.00 | 0.00% | 0.58 | 0 | 18 | 1.04 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 4:00:09 PM EST |
| 190.00 | 100.70 | 104.60 | 102.65 | 106.36 | 0.00 | 0.00% | 0.54 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 195.00 | 95.60 | 99.60 | 97.60 | 60.73 | 0.00 | 0.00% | 0.50 | 0 | 26 | 0.93 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 4:00:09 PM EST |
| 200.00 | 90.60 | 94.60 | 92.60 | 96.19 | 0.00 | 0.00% | 0.46 | 0 | 57 | 0.88 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 210.00 | 80.80 | 84.70 | 82.75 | 76.67 | 0.00 | 0.00% | 0.39 | 0 | 47 | 0.80 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/22/2026 4:00:09 PM EST |
| 220.00 | 70.90 | 74.80 | 72.85 | 74.10 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.70 | 0.99 | 0.00 | -0.03 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 230.00 | 61.00 | 65.00 | 63.00 | 64.24 | 0.00 | 0.00% | 0.27 | 0 | 82 | 0.63 | 0.98 | 0.00 | -0.04 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 240.00 | 51.20 | 55.20 | 53.20 | 41.00 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.56 | 0.96 | 0.00 | -0.07 | 5/29/2026 | 7/22/2026 4:00:09 PM EST |
| 250.00 | 41.70 | 45.70 | 43.70 | 43.89 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.50 | 0.92 | 0.00 | -0.10 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 260.00 | 33.20 | 36.50 | 34.85 | 34.90 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.34 | 0.86 | 0.01 | -0.14 | 7/17/2026 | 7/22/2026 4:00:09 PM EST |
| 270.00 | 25.90 | 27.60 | 26.75 | 31.70 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.38 | 0.78 | 0.01 | -0.17 | 7/17/2026 | 7/22/2026 4:00:09 PM EST |
| 280.00 | 18.40 | 20.50 | 19.45 | 20.07 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.37 | 0.68 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 290.00 | 12.10 | 14.50 | 13.30 | 13.82 | 0.00 | 0.00% | 0.05 | 0 | 221 | 0.36 | 0.55 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 300.00 | 7.40 | 9.80 | 8.60 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.35 | 0.41 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 310.00 | 4.10 | 6.20 | 5.15 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.33 | 0.28 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 320.00 | 2.15 | 3.80 | 2.98 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.32 | 0.18 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 330.00 | 1.05 | 2.25 | 1.65 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.33 | 0.11 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 340.00 | 0.50 | 2.95 | 1.73 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.39 | 0.06 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | 0.03 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:09 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/22/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/22/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/22/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 760 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/22/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.75 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.55 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.53 | -0.01 | 0.00 | -0.03 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 230.00 | 0.05 | 2.45 | 1.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.50 | -0.02 | 0.00 | -0.04 | 7/17/2026 | 7/22/2026 4:00:09 PM EST |
| 240.00 | 0.20 | 2.65 | 1.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.47 | -0.04 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 250.00 | 0.90 | 1.35 | 1.13 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.39 | -0.08 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 260.00 | 1.60 | 2.85 | 2.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.38 | -0.14 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 270.00 | 3.10 | 4.80 | 3.95 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.37 | -0.22 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 280.00 | 5.50 | 7.70 | 6.60 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.36 | -0.32 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 290.00 | 9.30 | 11.70 | 10.50 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.35 | -0.45 | 0.01 | -0.20 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 300.00 | 14.50 | 16.90 | 15.70 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.34 | -0.59 | 0.01 | -0.19 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 310.00 | 21.30 | 23.40 | 22.35 | 25.20 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.33 | -0.72 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 320.00 | 28.00 | 31.50 | 29.75 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | -0.82 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 330.00 | 36.90 | 40.80 | 38.85 | % | 0.12 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.09 | 7/22/2026 4:00:09 PM EST | |||
| 340.00 | 46.20 | 50.10 | 48.15 | 46.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.94 | 0.00 | -0.06 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 350.00 | 55.80 | 59.90 | 57.85 | % | 0.17 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 7/22/2026 4:00:09 PM EST | |||
| 360.00 | 65.80 | 69.90 | 67.85 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 7/22/2026 4:00:09 PM EST | |||
| 370.00 | 75.80 | 79.90 | 77.85 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 380.00 | 85.80 | 89.90 | 87.85 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 390.00 | 95.80 | 99.90 | 97.85 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST |