Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $229.74 as of 10/6/2026 7:57:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 109.60 | 113.50 | 111.55 | 125.20 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 3:59:45 PM EST |
| 120.00 | 104.60 | 108.50 | 106.55 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 125.00 | 99.60 | 103.60 | 101.60 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 130.00 | 94.60 | 98.60 | 96.60 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 135.00 | 89.70 | 93.60 | 91.65 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 140.00 | 84.70 | 88.60 | 86.65 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 145.00 | 79.70 | 83.70 | 81.70 | 135.22 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 3:59:45 PM EST |
| 150.00 | 74.80 | 78.70 | 76.75 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:45 PM EST | |||
| 155.00 | 69.80 | 73.80 | 71.80 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:45 PM EST | |||
| 160.00 | 64.90 | 68.90 | 66.90 | 67.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 3:59:45 PM EST |
| 165.00 | 60.00 | 63.90 | 61.95 | % | 0.38 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:45 PM EST | |||
| 170.00 | 55.10 | 59.00 | 57.05 | 60.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.02 | 4/13/2026 | 10/6/2026 3:59:45 PM EST |
| 175.00 | 50.30 | 54.10 | 52.20 | 68.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 10/6/2026 3:59:45 PM EST |
| 180.00 | 45.50 | 49.40 | 47.45 | 80.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.60 | 0.96 | 0.00 | -0.04 | 5/14/2026 | 10/6/2026 3:59:45 PM EST |
| 185.00 | 40.80 | 44.80 | 42.80 | 43.15 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.57 | 0.93 | 0.00 | -0.05 | 9/28/2026 | 10/6/2026 3:59:45 PM EST |
| 190.00 | 36.30 | 40.00 | 38.15 | 105.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | 0.91 | 0.01 | -0.06 | 7/20/2026 | 10/6/2026 3:59:45 PM EST |
| 195.00 | 32.50 | 35.80 | 34.15 | 60.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | 0.88 | 0.01 | -0.08 | 4/17/2026 | 10/6/2026 3:59:45 PM EST |
| 200.00 | 27.90 | 31.60 | 29.75 | 36.60 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.39 | 0.84 | 0.01 | -0.09 | 10/2/2026 | 10/6/2026 3:59:45 PM EST |
| 210.00 | 20.30 | 23.20 | 21.75 | 28.45 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.37 | 0.74 | 0.01 | -0.12 | 10/2/2026 | 10/6/2026 3:59:45 PM EST |
| 220.00 | 13.60 | 17.00 | 15.30 | 16.50 | -1.95 | -10.57% | 0.07 | 1 | 30 | 0.37 | 0.62 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 230.00 | 9.10 | 12.00 | 10.55 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.37 | 0.49 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 3:59:45 PM EST |
| 240.00 | 5.20 | 8.70 | 6.95 | 10.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.38 | 0.36 | 0.01 | -0.13 | 10/2/2026 | 10/6/2026 3:59:45 PM EST |
| 250.00 | 3.00 | 6.10 | 4.55 | 4.50 | -2.03 | -31.09% | 0.02 | 1 | 89 | 0.38 | 0.25 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 260.00 | 0.95 | 4.10 | 2.53 | 3.00 | -2.52 | -45.66% | 0.01 | 1 | 42 | 0.36 | 0.17 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 270.00 | 1.00 | 2.85 | 1.93 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.40 | 0.11 | 0.01 | -0.06 | 10/2/2026 | 10/6/2026 3:59:45 PM EST |
| 280.00 | 0.00 | 1.85 | 0.93 | 0.93 | -0.07 | -7.00% | 0.00 | 1 | 47 | 0.46 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.55 | -0.05 | -8.34% | 0.00 | 9 | 18 | 0.46 | 0.04 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.49 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 3:59:45 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.53 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 10/6/2026 3:59:45 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 3:59:45 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/6/2026 3:59:45 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 3:59:45 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 3:59:45 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/6/2026 3:59:45 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 3:59:45 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/6/2026 3:59:45 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 10/6/2026 3:59:45 PM EST | |||
| 175.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | -0.03 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 3 | 24 | 0.45 | -0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 185.00 | 0.15 | 2.05 | 1.10 | 1.00 | -0.30 | -23.08% | 0.01 | 5 | 13 | 0.39 | -0.07 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 190.00 | 0.55 | 2.40 | 1.48 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.39 | -0.09 | 0.01 | -0.06 | 9/29/2026 | 10/6/2026 3:59:45 PM EST |
| 195.00 | 0.90 | 3.70 | 2.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.40 | -0.12 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 3:59:45 PM EST |
| 200.00 | 1.10 | 3.40 | 2.25 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.35 | -0.16 | 0.01 | -0.09 | 10/5/2026 | 10/6/2026 3:59:45 PM EST |
| 210.00 | 4.40 | 6.60 | 5.50 | 5.25 | +0.85 | +19.32% | 0.03 | 1 | 626 | 0.40 | -0.26 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 220.00 | 7.10 | 9.20 | 8.15 | 8.20 | -0.20 | -2.39% | 0.04 | 1 | 117 | 0.36 | -0.38 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 230.00 | 12.40 | 14.80 | 13.60 | 13.25 | +1.10 | +9.06% | 0.06 | 1 | 160 | 0.38 | -0.51 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 240.00 | 18.00 | 21.40 | 19.70 | 20.33 | -0.37 | -1.79% | 0.08 | 1 | 64 | 0.37 | -0.64 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:45 PM EST |
| 250.00 | 25.90 | 29.30 | 27.60 | 26.60 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.39 | -0.75 | 0.01 | -0.11 | 9/30/2026 | 10/6/2026 3:59:45 PM EST |
| 260.00 | 33.80 | 37.70 | 35.75 | 27.12 | 0.00 | 0.00% | 0.14 | 0 | 159 | 0.48 | -0.83 | 0.01 | -0.09 | 9/22/2026 | 10/6/2026 3:59:45 PM EST |
| 270.00 | 42.90 | 46.70 | 44.80 | 43.30 | 0.00 | 0.00% | 0.17 | 0 | 142 | 0.51 | -0.89 | 0.01 | -0.06 | 9/30/2026 | 10/6/2026 3:59:45 PM EST |
| 280.00 | 52.30 | 56.20 | 54.25 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.53 | -0.94 | 0.00 | -0.04 | 9/22/2026 | 10/6/2026 3:59:45 PM EST |
| 290.00 | 62.00 | 66.10 | 64.05 | 51.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 9/16/2026 | 10/6/2026 3:59:45 PM EST |
| 300.00 | 72.00 | 75.90 | 73.95 | 65.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 9/18/2026 | 10/6/2026 3:59:45 PM EST |
| 310.00 | 82.00 | 85.90 | 83.95 | 47.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 10/6/2026 3:59:45 PM EST |
| 320.00 | 92.00 | 95.90 | 93.95 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:45 PM EST | |||
| 330.00 | 102.00 | 105.90 | 103.95 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 340.00 | 112.00 | 115.90 | 113.95 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 350.00 | 122.00 | 125.90 | 123.95 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 360.00 | 132.00 | 135.90 | 133.95 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 370.00 | 142.00 | 145.90 | 143.95 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 380.00 | 152.00 | 155.90 | 153.95 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 390.00 | 162.00 | 165.90 | 163.95 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 400.00 | 172.00 | 175.90 | 173.95 | 110.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/6/2026 3:59:45 PM EST |
| 410.00 | 182.00 | 185.90 | 183.95 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 420.00 | 192.00 | 195.90 | 193.95 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 430.00 | 202.00 | 205.90 | 203.95 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST | |||
| 440.00 | 212.00 | 215.90 | 213.95 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:45 PM EST |