Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $235.61 as of 4/10/2026 6:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 82.40 | 85.20 | 83.80 | % | 0.60 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 145.00 | 77.30 | 80.60 | 78.95 | % | 0.54 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 150.00 | 72.60 | 75.70 | 74.15 | % | 0.49 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 155.00 | 67.00 | 70.70 | 68.85 | % | 0.44 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 160.00 | 62.70 | 65.70 | 64.20 | % | 0.40 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 165.00 | 57.70 | 60.80 | 59.25 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 170.00 | 52.20 | 55.50 | 53.85 | % | 0.32 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 175.00 | 47.30 | 50.90 | 49.10 | % | 0.28 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 180.00 | 42.50 | 45.40 | 43.95 | % | 0.24 | 0 | 135 | 1.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 185.00 | 37.50 | 40.70 | 39.10 | 26.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.48 | 0.99 | 0.00 | -0.04 | 3/31/2026 | 4/13/2026 10:59:05 AM EST |
| 190.00 | 32.70 | 35.70 | 34.20 | 30.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.37 | 0.98 | 0.00 | -0.11 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 195.00 | 27.80 | 30.40 | 29.10 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.25 | 0.95 | 0.01 | -0.21 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 200.00 | 23.30 | 26.20 | 24.75 | 26.60 | -0.18 | -0.68% | 0.12 | 86 | 129 | 1.10 | 0.91 | 0.01 | -0.34 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 210.00 | 14.60 | 16.90 | 15.75 | 16.62 | -1.69 | -9.23% | 0.07 | 10 | 42 | 0.76 | 0.80 | 0.01 | -0.61 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 220.00 | 9.10 | 10.80 | 9.95 | 9.52 | -1.68 | -15.00% | 0.05 | 10 | 150 | 0.74 | 0.62 | 0.02 | -0.76 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 230.00 | 4.00 | 4.60 | 4.30 | 4.22 | -1.38 | -24.65% | 0.02 | 2 | 225 | 0.67 | 0.38 | 0.02 | -0.69 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 240.00 | 0.50 | 2.15 | 1.33 | 1.50 | -0.15 | -9.10% | 0.01 | 1 | 34 | 0.71 | 0.16 | 0.02 | -0.41 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 250.00 | 0.25 | 1.10 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.04 | 0.01 | -0.15 | 3/26/2026 | 4/13/2026 10:59:05 AM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.01 | 0.00 | -0.05 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:05 AM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 190.00 | 0.25 | 0.65 | 0.45 | 0.40 | -0.20 | -33.34% | 0.00 | 4 | 84 | 0.99 | -0.02 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 195.00 | 0.30 | 0.65 | 0.48 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | -0.05 | 0.01 | -0.21 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 200.00 | 0.55 | 1.30 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.85 | -0.09 | 0.01 | -0.34 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 210.00 | 2.20 | 2.90 | 2.55 | 2.55 | +0.30 | +13.34% | 0.01 | 9 | 42 | 0.74 | -0.20 | 0.01 | -0.61 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 220.00 | 5.10 | 6.00 | 5.55 | 5.20 | +0.42 | +8.79% | 0.03 | 3 | 51 | 0.75 | -0.38 | 0.02 | -0.76 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 230.00 | 10.00 | 11.10 | 10.55 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.64 | -0.63 | 0.02 | -0.69 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 240.00 | 16.60 | 19.50 | 18.05 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.59 | -0.84 | 0.02 | -0.41 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 250.00 | 25.00 | 28.40 | 26.70 | % | 0.11 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.15 | 4/13/2026 10:59:05 AM EST | |||
| 260.00 | 34.50 | 37.90 | 36.20 | % | 0.14 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.05 | 4/13/2026 10:59:05 AM EST | |||
| 270.00 | 44.40 | 47.80 | 46.10 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:05 AM EST | |||
| 280.00 | 54.50 | 57.30 | 55.90 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 290.00 | 64.50 | 67.40 | 65.95 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 300.00 | 74.50 | 77.30 | 75.90 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 310.00 | 84.50 | 87.80 | 86.15 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 320.00 | 94.50 | 97.80 | 96.15 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 330.00 | 104.40 | 107.80 | 106.10 | % | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST |