Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $169.26 as of 11/13/2025 2:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 99.10 | 103.40 | 101.25 | % | 1.56 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 70.00 | 94.20 | 98.40 | 96.30 | % | 1.38 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 75.00 | 89.20 | 93.40 | 91.30 | % | 1.22 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 80.00 | 84.40 | 88.40 | 86.40 | 88.90 | 0.00 | 0.00% | 1.08 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:03 PM EST |
| 85.00 | 79.20 | 83.40 | 81.30 | 83.90 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:03 PM EST |
| 90.00 | 74.80 | 78.40 | 76.60 | 78.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:03 PM EST |
| 95.00 | 70.20 | 73.40 | 71.80 | 46.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 11/13/2025 2:59:03 PM EST |
| 100.00 | 64.80 | 68.40 | 66.60 | % | 0.67 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 105.00 | 60.20 | 63.40 | 61.80 | % | 0.59 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 110.00 | 55.10 | 58.40 | 56.75 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 115.00 | 50.30 | 53.40 | 51.85 | % | 0.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 120.00 | 45.00 | 48.40 | 46.70 | 47.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:03 PM EST |
| 125.00 | 40.60 | 43.50 | 42.05 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/13/2025 2:59:03 PM EST |
| 130.00 | 35.30 | 38.50 | 36.90 | 38.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:03 PM EST |
| 135.00 | 30.60 | 33.50 | 32.05 | 32.10 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.24 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:03 PM EST |
| 140.00 | 26.10 | 28.50 | 27.30 | 30.38 | 0.00 | 0.00% | 0.20 | 0 | 117 | 1.09 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:03 PM EST |
| 145.00 | 20.80 | 23.50 | 22.15 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 145 | 0.93 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 150.00 | 15.80 | 18.60 | 17.20 | 20.06 | 0.00 | 0.00% | 0.11 | 0 | 136 | 0.79 | 0.97 | 0.01 | -0.05 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 155.00 | 11.10 | 13.80 | 12.45 | 12.20 | -2.80 | -18.67% | 0.08 | 11 | 81 | 0.61 | 0.91 | 0.02 | -0.11 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 160.00 | 7.30 | 7.70 | 7.50 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.38 | 0.79 | 0.03 | -0.17 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 165.00 | 3.90 | 4.30 | 4.10 | 4.00 | -2.50 | -38.47% | 0.02 | 23 | 330 | 0.33 | 0.60 | 0.05 | -0.21 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 170.00 | 1.75 | 1.95 | 1.85 | 2.23 | -0.97 | -30.32% | 0.01 | 155 | 1,147 | 0.32 | 0.36 | 0.05 | -0.19 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 175.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.74 | -51.39% | 0.00 | 191 | 3,640 | 0.33 | 0.17 | 0.03 | -0.13 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 180.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.26 | -56.53% | 0.00 | 14 | 285 | 0.32 | 0.06 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 11 | 941 | 0.46 | 0.02 | 0.01 | -0.02 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.33 | +0.20 | +153.85% | 0.00 | 1 | 163 | 0.57 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:03 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/13/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/13/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/13/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/13/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/13/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/13/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/13/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 971 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/13/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.07 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 176 | 0.51 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.10 | +58.83% | 0.00 | 7 | 161 | 0.49 | -0.03 | 0.01 | -0.05 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 155.00 | 0.25 | 0.55 | 0.40 | 0.41 | +0.03 | +7.90% | 0.00 | 3 | 433 | 0.38 | -0.09 | 0.02 | -0.11 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 160.00 | 1.00 | 1.35 | 1.18 | 0.75 | +0.10 | +15.39% | 0.01 | 5 | 1,052 | 0.36 | -0.21 | 0.03 | -0.17 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 165.00 | 2.45 | 2.90 | 2.68 | 2.45 | +1.00 | +68.97% | 0.02 | 13 | 552 | 0.34 | -0.40 | 0.05 | -0.21 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 170.00 | 4.90 | 5.60 | 5.25 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.32 | -0.64 | 0.05 | -0.19 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 175.00 | 7.60 | 9.50 | 8.55 | 6.89 | +0.49 | +7.66% | 0.05 | 1 | 27 | 0.42 | -0.83 | 0.03 | -0.13 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 180.00 | 12.20 | 14.10 | 13.15 | 11.03 | -1.61 | -12.74% | 0.07 | 1 | 5 | 0.49 | -0.94 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 185.00 | 16.80 | 19.10 | 17.95 | 16.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.98 | 0.01 | -0.02 | 11/6/2025 | 11/13/2025 2:59:03 PM EST |
| 190.00 | 21.80 | 24.20 | 23.00 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 11/13/2025 2:59:03 PM EST |
| 195.00 | 26.80 | 29.50 | 28.15 | 26.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:03 PM EST |
| 200.00 | 31.80 | 35.70 | 33.75 | 33.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/13/2025 2:59:03 PM EST |
| 210.00 | 41.80 | 45.80 | 43.80 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST |