Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $228.31 as of 10/13/2026 1:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 57.20 | 60.90 | 59.05 | % | 0.35 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 175.00 | 52.20 | 55.90 | 54.05 | % | 0.31 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 180.00 | 47.20 | 50.80 | 49.00 | % | 0.27 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 185.00 | 42.30 | 45.60 | 43.95 | 61.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:13 PM EST |
| 190.00 | 37.20 | 40.70 | 38.95 | 39.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 195.00 | 32.30 | 35.70 | 34.00 | % | 0.17 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 200.00 | 27.40 | 30.90 | 29.15 | 24.26 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.48 | 0.98 | 0.01 | -0.12 | 10/7/2026 | 10/13/2026 4:00:13 PM EST |
| 210.00 | 18.20 | 21.50 | 19.85 | 24.64 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.20 | 0.88 | 0.01 | -0.50 | 9/21/2026 | 10/13/2026 4:00:13 PM EST |
| 220.00 | 10.80 | 13.40 | 12.10 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.86 | 0.70 | 0.02 | -0.92 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 230.00 | 5.40 | 6.90 | 6.15 | 6.10 | -0.40 | -6.16% | 0.03 | 12 | 78 | 0.83 | 0.48 | 0.02 | -1.09 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 240.00 | 2.00 | 3.50 | 2.75 | 2.42 | -1.02 | -29.66% | 0.01 | 28 | 594 | 0.83 | 0.27 | 0.02 | -0.92 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 250.00 | 0.50 | 1.50 | 1.00 | 0.95 | -0.11 | -10.38% | 0.00 | 27 | 190 | 0.81 | 0.13 | 0.01 | -0.60 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 260.00 | 0.10 | 1.10 | 0.60 | 0.35 | -0.10 | -22.23% | 0.00 | 25 | 108 | 0.89 | 0.05 | 0.01 | -0.31 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.04 | -20.00% | 0.00 | 62 | 276 | 0.86 | 0.02 | 0.00 | -0.13 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.83 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 20 | 76 | 1.27 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.11 | -68.75% | 0.00 | 21 | 22 | 2.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 4.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 185.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 44 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.18 | -54.55% | 0.00 | 13 | 115 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.33 | -0.25 | -43.11% | 0.00 | 30 | 431 | 0.86 | -0.02 | 0.01 | -0.12 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 210.00 | 0.80 | 1.35 | 1.08 | 1.10 | -0.10 | -8.34% | 0.01 | 72 | 317 | 0.82 | -0.12 | 0.01 | -0.50 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 220.00 | 2.40 | 4.80 | 3.60 | 3.30 | -0.31 | -8.59% | 0.02 | 61 | 265 | 0.90 | -0.30 | 0.02 | -0.92 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 230.00 | 6.70 | 8.50 | 7.60 | 7.75 | +0.45 | +6.17% | 0.03 | 106 | 449 | 0.82 | -0.52 | 0.02 | -1.09 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 240.00 | 12.50 | 15.20 | 13.85 | 13.44 | -1.51 | -10.10% | 0.06 | 7 | 81 | 0.75 | -0.73 | 0.02 | -0.92 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 250.00 | 20.40 | 23.90 | 22.15 | 24.20 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.13 | -0.87 | 0.01 | -0.60 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 260.00 | 29.90 | 33.30 | 31.60 | 36.10 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.28 | -0.95 | 0.01 | -0.31 | 9/30/2026 | 10/13/2026 4:00:13 PM EST |
| 270.00 | 39.70 | 43.10 | 41.40 | 44.90 | +7.40 | +19.74% | 0.15 | 2 | 5 | 1.45 | -0.98 | 0.00 | -0.13 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 280.00 | 49.60 | 53.10 | 51.35 | 50.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.67 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 290.00 | 59.70 | 63.00 | 61.35 | 60.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 300.00 | 69.60 | 73.00 | 71.30 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 310.00 | 79.50 | 83.00 | 81.25 | % | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 320.00 | 89.90 | 92.90 | 91.40 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 330.00 | 99.60 | 102.90 | 101.25 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 340.00 | 109.60 | 112.90 | 111.25 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 350.00 | 119.70 | 122.90 | 121.30 | 104.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:13 PM EST |
| 360.00 | 129.60 | 132.90 | 131.25 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 370.00 | 139.60 | 142.90 | 141.25 | % | 0.38 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 380.00 | 149.70 | 152.90 | 151.30 | % | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 390.00 | 159.60 | 162.90 | 161.25 | % | 0.41 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 400.00 | 169.60 | 172.90 | 171.25 | % | 0.43 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 410.00 | 179.70 | 182.90 | 181.30 | % | 0.44 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 420.00 | 189.50 | 192.90 | 191.20 | % | 0.46 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST |