Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $237.10 as of 9/18/2026 7:43:52 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 | 63.30 | 66.90 | 65.10 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 175.00 | 58.50 | 62.00 | 60.25 | % | 0.34 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 9/18/2026 4:00:05 PM EST | |||
| 180.00 | 53.30 | 57.00 | 55.15 | % | 0.31 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 9/18/2026 4:00:05 PM EST | |||
| 185.00 | 48.40 | 52.10 | 50.25 | 61.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.04 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 190.00 | 44.20 | 47.20 | 45.70 | % | 0.24 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 9/18/2026 4:00:05 PM EST | |||
| 195.00 | 39.60 | 42.50 | 41.05 | % | 0.21 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 9/18/2026 4:00:05 PM EST | |||
| 200.00 | 34.80 | 37.80 | 36.30 | 39.28 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.64 | 0.94 | 0.00 | -0.07 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 210.00 | 25.90 | 29.10 | 27.50 | 30.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.87 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 220.00 | 18.00 | 21.20 | 19.60 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.77 | 0.01 | -0.16 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 230.00 | 12.30 | 13.50 | 12.90 | 13.90 | -2.00 | -12.58% | 0.06 | 3 | 10 | 0.35 | 0.63 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 240.00 | 6.50 | 8.60 | 7.55 | 8.05 | -2.30 | -22.23% | 0.03 | 46 | 108 | 0.34 | 0.48 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 250.00 | 3.40 | 6.50 | 4.95 | 4.90 | -1.40 | -22.23% | 0.02 | 34 | 117 | 0.37 | 0.33 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 260.00 | 1.85 | 3.00 | 2.43 | 2.70 | -0.99 | -26.83% | 0.01 | 6 | 45 | 0.36 | 0.21 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 270.00 | 1.10 | 2.25 | 1.68 | 1.32 | -0.68 | -34.00% | 0.01 | 209 | 123 | 0.39 | 0.12 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 280.00 | 0.50 | 1.05 | 0.78 | 0.90 | -0.26 | -22.42% | 0.00 | 11 | 39 | 0.39 | 0.07 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 290.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.05 | -14.29% | 0.00 | 16 | 65 | 0.39 | 0.04 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 240 | 0.42 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 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 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 9/18/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 9/18/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 9/18/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | -0.02 | 0.00 | -0.05 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 1.70 | 0.88 | 0.67 | 0.00 | 0.00% | 0.00 | 3 | 52 | 0.37 | -0.04 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 200.00 | 0.15 | 1.00 | 0.58 | 0.90 | +0.02 | +2.28% | 0.00 | 22 | 539 | 0.37 | -0.06 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 210.00 | 1.65 | 2.25 | 1.95 | 2.00 | -0.02 | -0.99% | 0.01 | 13 | 125 | 0.41 | -0.13 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 220.00 | 3.00 | 6.00 | 4.50 | 4.01 | +0.31 | +8.38% | 0.02 | 2 | 253 | 0.43 | -0.23 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 230.00 | 6.80 | 8.20 | 7.50 | 7.55 | +0.85 | +12.69% | 0.03 | 32 | 446 | 0.41 | -0.37 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 240.00 | 11.10 | 13.60 | 12.35 | 12.53 | +0.99 | +8.58% | 0.05 | 9 | 35 | 0.41 | -0.52 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 250.00 | 17.40 | 20.60 | 19.00 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.43 | -0.67 | 0.01 | -0.16 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 260.00 | 25.30 | 28.50 | 26.90 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.44 | -0.79 | 0.01 | -0.13 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 270.00 | 34.20 | 37.40 | 35.80 | 34.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.53 | -0.88 | 0.01 | -0.09 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 280.00 | 43.80 | 46.90 | 45.35 | 41.95 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.58 | -0.93 | 0.00 | -0.06 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 290.00 | 53.70 | 56.60 | 55.15 | 51.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 300.00 | 63.70 | 66.60 | 65.15 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 9/18/2026 4:00:05 PM EST | |||
| 310.00 | 73.70 | 76.60 | 75.15 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 320.00 | 83.70 | 87.50 | 85.60 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 330.00 | 93.70 | 97.70 | 95.70 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 340.00 | 103.70 | 107.60 | 105.65 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 350.00 | 113.70 | 116.60 | 115.15 | 104.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 360.00 | 123.70 | 126.60 | 125.15 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 370.00 | 133.70 | 136.60 | 135.15 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 380.00 | 143.70 | 147.60 | 145.65 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 390.00 | 153.70 | 157.50 | 155.60 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 400.00 | 163.70 | 167.70 | 165.70 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 410.00 | 173.70 | 177.50 | 175.60 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 420.00 | 183.70 | 187.70 | 185.70 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST |