Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $137.80 as of 9/16/2025 8:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 40.70 | 44.60 | 42.65 | % | 0.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 100.00 | 36.30 | 39.60 | 37.95 | % | 0.38 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 105.00 | 30.80 | 34.60 | 32.70 | % | 0.31 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 110.00 | 26.00 | 29.60 | 27.80 | % | 0.25 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 115.00 | 20.70 | 24.60 | 22.65 | % | 0.20 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 120.00 | 15.70 | 18.40 | 17.05 | 18.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:59 PM EST |
| 125.00 | 10.90 | 14.70 | 12.80 | % | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 130.00 | 6.60 | 8.80 | 7.70 | % | 0.06 | 0 | 0 | 0.85 | 0.95 | 0.03 | -0.06 | 9/16/2025 3:59:59 PM EST | |||
| 135.00 | 1.60 | 5.40 | 3.50 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.72 | 0.08 | -0.23 | 9/12/2025 | 9/16/2025 3:59:59 PM EST |
| 140.00 | 0.75 | 1.25 | 1.00 | 0.82 | -0.18 | -18.00% | 0.01 | 10 | 44 | 0.47 | 0.28 | 0.08 | -0.22 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.19 | -46.35% | 0.00 | 10 | 54 | 0.59 | 0.03 | 0.02 | -0.05 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.58 | -85.30% | 0.00 | 1 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.37 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 12 | 60 | 0.44 | -0.05 | 0.03 | -0.06 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 135.00 | 0.60 | 1.00 | 0.80 | 1.02 | -0.38 | -27.15% | 0.01 | 5 | 69 | 0.35 | -0.28 | 0.08 | -0.23 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 140.00 | 1.50 | 5.30 | 3.40 | 3.70 | -1.25 | -25.26% | 0.02 | 10 | 90 | 0.82 | -0.72 | 0.08 | -0.22 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 145.00 | 6.00 | 9.40 | 7.70 | 7.90 | -0.60 | -7.06% | 0.05 | 8 | 68 | 0.99 | -0.97 | 0.02 | -0.05 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 150.00 | 10.60 | 14.30 | 12.45 | 13.30 | +0.30 | +2.31% | 0.08 | 1 | 13 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 155.00 | 15.60 | 19.20 | 17.40 | 12.13 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.38 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:59 PM EST |
| 160.00 | 20.50 | 24.30 | 22.40 | 20.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 3:59:59 PM EST |
| 165.00 | 25.60 | 29.30 | 27.45 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 170.00 | 30.40 | 34.30 | 32.35 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 175.00 | 36.30 | 39.30 | 37.80 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 180.00 | 40.90 | 44.20 | 42.55 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 185.00 | 45.50 | 49.30 | 47.40 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 190.00 | 50.40 | 54.30 | 52.35 | % | 0.28 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 195.00 | 55.40 | 59.30 | 57.35 | % | 0.29 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 200.00 | 60.70 | 64.30 | 62.50 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 210.00 | 70.50 | 74.30 | 72.40 | % | 0.34 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST |