Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $139.56 as of 8/1/2025 8:27:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.50 | 66.80 | 64.65 | % | 0.86 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 80.00 | 57.50 | 61.70 | 59.60 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 85.00 | 52.50 | 56.80 | 54.65 | % | 0.64 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 90.00 | 47.50 | 51.90 | 49.70 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 42.50 | 46.70 | 44.60 | 56.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 8/1/2025 3:59:58 PM EST |
| 100.00 | 37.50 | 41.90 | 39.70 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 105.00 | 32.50 | 36.90 | 34.70 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 110.00 | 27.50 | 31.70 | 29.60 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 115.00 | 22.50 | 26.70 | 24.60 | 19.60 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:58 PM EST |
| 120.00 | 17.80 | 21.60 | 19.70 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:58 PM EST |
| 125.00 | 12.80 | 16.70 | 14.75 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.73 | 0.95 | 0.01 | -0.02 | 5/1/2025 | 8/1/2025 3:59:58 PM EST |
| 130.00 | 9.50 | 10.80 | 10.15 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 2,190 | 0.29 | 0.84 | 0.03 | -0.07 | 6/27/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 5.50 | 8.50 | 7.00 | 5.60 | -5.85 | -51.10% | 0.05 | 1 | 72 | 0.53 | 0.68 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 1.65 | 4.50 | 3.08 | 15.48 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.37 | 0.48 | 0.04 | -0.13 | 7/9/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 0.85 | 1.60 | 1.23 | 1.35 | -2.02 | -59.95% | 0.01 | 2 | 2,021 | 0.30 | 0.28 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 150.00 | 0.20 | 0.55 | 0.38 | 0.47 | -1.13 | -70.63% | 0.00 | 11 | 189 | 0.29 | 0.13 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 155.00 | 0.10 | 0.15 | 0.13 | 0.05 | -0.50 | -90.91% | 0.00 | 2 | 1,052 | 0.31 | 0.05 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.78 | 0.02 | 0.01 | -0.02 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.83 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/1/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/1/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.90 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,447 | 1.16 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 10 | 176 | 0.36 | -0.05 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 130.00 | 0.15 | 0.80 | 0.48 | 0.65 | +0.32 | +96.97% | 0.00 | 37 | 264 | 0.29 | -0.16 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 1.20 | 2.00 | 1.60 | 1.69 | +0.87 | +106.10% | 0.01 | 22 | 1,208 | 0.30 | -0.32 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 2.95 | 4.60 | 3.78 | 3.54 | +1.69 | +91.36% | 0.03 | 34 | 485 | 0.31 | -0.52 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 5.30 | 9.10 | 7.20 | 7.00 | +2.80 | +66.67% | 0.05 | 4 | 162 | 0.25 | -0.72 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 150.00 | 10.10 | 12.20 | 11.15 | 10.63 | +3.70 | +53.40% | 0.07 | 16 | 184 | 0.45 | -0.87 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 155.00 | 14.00 | 17.70 | 15.85 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.65 | -0.95 | 0.01 | -0.03 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 18.90 | 22.90 | 20.90 | 20.50 | +5.75 | +38.99% | 0.13 | 5 | 11 | 0.76 | -0.98 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 165.00 | 23.50 | 27.80 | 25.65 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.85 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 8/1/2025 3:59:58 PM EST |
| 170.00 | 28.60 | 32.80 | 30.70 | 24.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/1/2025 3:59:58 PM EST |
| 175.00 | 33.60 | 37.80 | 35.70 | 13.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 8/1/2025 3:59:58 PM EST |
| 180.00 | 38.50 | 42.80 | 40.65 | 48.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:58 PM EST |
| 185.00 | 43.50 | 47.80 | 45.65 | 41.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 190.00 | 48.50 | 52.80 | 50.65 | 42.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 3:59:58 PM EST |
| 195.00 | 53.50 | 57.80 | 55.65 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 200.00 | 58.60 | 62.80 | 60.70 | 27.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 8/1/2025 3:59:58 PM EST |
| 210.00 | 68.40 | 72.80 | 70.60 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 220.00 | 78.60 | 82.70 | 80.65 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 230.00 | 88.60 | 92.80 | 90.70 | % | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 240.00 | 98.60 | 102.80 | 100.70 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 250.00 | 108.40 | 112.80 | 110.60 | % | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 260.00 | 118.50 | 122.70 | 120.60 | % | 0.46 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |