Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $198.29 as of 12/26/2025 1:18:53 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 | 131.30 | 135.40 | 133.35 | % | 2.05 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 126.30 | 130.60 | 128.45 | 119.30 | 0.00 | 0.00% | 1.83 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 121.30 | 125.60 | 123.45 | % | 1.65 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 116.50 | 120.60 | 118.55 | 70.14 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 111.40 | 115.60 | 113.50 | % | 1.34 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 106.40 | 110.50 | 108.45 | 44.60 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 101.40 | 105.50 | 103.45 | 40.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 96.40 | 100.50 | 98.45 | 50.40 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 91.40 | 95.50 | 93.45 | 64.60 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 86.40 | 90.50 | 88.45 | 57.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 81.50 | 85.20 | 83.35 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 76.50 | 80.50 | 78.50 | 77.80 | 0.00 | 0.00% | 0.65 | 0 | 33 | 1.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 71.30 | 74.50 | 72.90 | 48.24 | 0.00 | 0.00% | 0.58 | 0 | 499 | 1.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 66.50 | 70.30 | 68.40 | 43.53 | 0.00 | 0.00% | 0.53 | 0 | 52 | 1.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 61.50 | 65.10 | 63.30 | 55.00 | 0.00 | 0.00% | 0.47 | 0 | 498 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 56.60 | 60.60 | 58.60 | 64.20 | 0.00 | 0.00% | 0.42 | 0 | 90 | 1.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 51.60 | 55.30 | 53.45 | 53.15 | 0.00 | 0.00% | 0.37 | 0 | 96 | 1.00 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 46.60 | 50.40 | 48.50 | 49.18 | 0.00 | 0.00% | 0.32 | 0 | 143 | 0.91 | 0.99 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 41.70 | 45.40 | 43.55 | 42.63 | -1.00 | -2.30% | 0.28 | 2 | 377 | 0.83 | 0.99 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 36.80 | 40.50 | 38.65 | 37.60 | 0.00 | 0.00% | 0.24 | 0 | 130 | 0.76 | 0.98 | 0.00 | -0.05 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 32.80 | 35.70 | 34.25 | 33.65 | -0.20 | -0.60% | 0.21 | 2 | 144 | 0.71 | 0.96 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 28.00 | 29.90 | 28.95 | 28.48 | -1.32 | -4.43% | 0.17 | 1 | 578 | 0.54 | 0.94 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 23.40 | 26.40 | 24.90 | 24.60 | 0.00 | 0.00% | 0.14 | 0 | 222 | 0.60 | 0.90 | 0.01 | -0.10 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 18.10 | 22.00 | 20.05 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.56 | 0.84 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 15.00 | 18.00 | 16.50 | 16.57 | +0.72 | +4.55% | 0.09 | 41 | 2,057 | 0.42 | 0.78 | 0.02 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 10.50 | 14.40 | 12.45 | 13.25 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.39 | 0.70 | 0.02 | -0.16 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 7.10 | 9.80 | 8.45 | 9.01 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.35 | 0.60 | 0.02 | -0.17 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 4.60 | 7.00 | 5.80 | 6.40 | -0.60 | -8.58% | 0.03 | 25 | 567 | 0.34 | 0.48 | 0.02 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 1.30 | 3.30 | 2.30 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.33 | 0.24 | 0.02 | -0.11 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | 0.10 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.22 | -30.56% | 0.00 | 1 | 26 | 0.46 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 12/26/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:59 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.16 | +0.01 | +6.67% | 0.00 | 5 | 75 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.96 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.90 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.30 | -1.95 | -86.67% | 0.00 | 2 | 151 | 0.61 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.57 | -0.01 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.52 | -0.02 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3,194 | 0.54 | -0.04 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.69 | -0.06 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.00 | 1 | 163 | 0.49 | -0.10 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 0.30 | 3.30 | 1.80 | 1.40 | -0.65 | -31.71% | 0.01 | 15 | 315 | 0.41 | -0.16 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 0.70 | 4.70 | 2.70 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.40 | -0.22 | 0.02 | -0.15 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 2.05 | 5.80 | 3.93 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 292 | 0.40 | -0.30 | 0.02 | -0.16 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 3.70 | 6.20 | 4.95 | 6.10 | -0.40 | -6.16% | 0.03 | 11 | 270 | 0.35 | -0.40 | 0.02 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 6.30 | 8.50 | 7.40 | 8.60 | +0.60 | +7.50% | 0.04 | 11 | 438 | 0.35 | -0.52 | 0.02 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 12.20 | 16.10 | 14.15 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.34 | -0.76 | 0.02 | -0.11 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 20.60 | 24.40 | 22.50 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.90 | 0.01 | -0.07 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 29.70 | 33.90 | 31.80 | 54.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 1/21/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 40.10 | 43.80 | 41.95 | 40.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/30/2024 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 49.60 | 53.80 | 51.70 | 47.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 59.60 | 63.80 | 61.70 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 270.00 | 69.60 | 73.80 | 71.70 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 280.00 | 79.60 | 83.80 | 81.70 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 290.00 | 89.60 | 93.80 | 91.70 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 300.00 | 99.60 | 103.80 | 101.70 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 310.00 | 109.60 | 113.80 | 111.70 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |