Options Chain for HUNT J B TRANS SVCS INC COM (JBHT) - $268.52 as of 8/7/2026 8:33:00 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 | 97.60 | 101.40 | 99.50 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 175.00 | 92.60 | 96.40 | 94.50 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 180.00 | 87.70 | 91.50 | 89.60 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 185.00 | 82.70 | 86.50 | 84.60 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 190.00 | 77.80 | 81.60 | 79.70 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 195.00 | 72.90 | 76.70 | 74.80 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 200.00 | 67.90 | 71.70 | 69.80 | 71.44 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 210.00 | 58.20 | 62.00 | 60.10 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 220.00 | 48.50 | 52.30 | 50.40 | % | 0.23 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 230.00 | 39.70 | 42.90 | 41.30 | % | 0.18 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 240.00 | 30.00 | 33.90 | 31.95 | % | 0.13 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 250.00 | 22.30 | 25.90 | 24.10 | 23.30 | % | 0.10 | 1 | 0 | 0.30 | 0.79 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 260.00 | 15.60 | 19.10 | 17.35 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.31 | 0.67 | 0.01 | -0.15 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 270.00 | 9.80 | 13.20 | 11.50 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.31 | 0.53 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 280.00 | 5.40 | 8.70 | 7.05 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.30 | 0.38 | 0.01 | -0.14 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 290.00 | 2.60 | 4.90 | 3.75 | 7.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | 0.25 | 0.01 | -0.11 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 300.00 | 1.05 | 4.30 | 2.68 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.31 | 0.16 | 0.01 | -0.08 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 310.00 | 0.20 | 3.60 | 1.90 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | 0.10 | 0.01 | -0.06 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.43 | 0.05 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.03 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 340.00 | 0.20 | 2.30 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.56 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.45 | -0.03 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.75 | 1.38 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.07 | 0.00 | -0.07 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 240.00 | 0.70 | 4.10 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.12 | 0.01 | -0.12 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 250.00 | 2.05 | 5.30 | 3.68 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.31 | -0.21 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 260.00 | 5.20 | 8.70 | 6.95 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | -0.33 | 0.01 | -0.15 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 270.00 | 9.50 | 13.30 | 11.40 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.32 | -0.47 | 0.01 | -0.15 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 280.00 | 15.60 | 18.80 | 17.20 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.31 | -0.62 | 0.01 | -0.14 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 290.00 | 22.70 | 26.50 | 24.60 | 24.81 | 0.00 | 0.00% | 0.08 | 0 | 204 | 0.30 | -0.75 | 0.01 | -0.11 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 300.00 | 31.10 | 35.00 | 33.05 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.39 | -0.84 | 0.01 | -0.08 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 310.00 | 40.30 | 44.00 | 42.15 | % | 0.14 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 320.00 | 49.80 | 53.50 | 51.65 | 34.39 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.95 | 0.00 | -0.04 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 330.00 | 59.60 | 63.40 | 61.50 | 46.70 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.50 | -0.97 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 340.00 | 69.50 | 73.40 | 71.45 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 350.00 | 79.50 | 83.30 | 81.40 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 360.00 | 89.50 | 93.30 | 91.40 | 70.50 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 370.00 | 99.50 | 103.30 | 101.40 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 380.00 | 109.50 | 113.30 | 111.40 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 390.00 | 119.50 | 123.30 | 121.40 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 400.00 | 129.50 | 133.30 | 131.40 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 410.00 | 139.50 | 143.30 | 141.40 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 420.00 | 149.50 | 153.30 | 151.40 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |