JBHT · Hunt J B Transport Services Inc

Track JBHT — free Ask ALVIS about JBHT

$288.32 -1.05 (-0.36%) At close · Jul 24

Market Cap

$27.08B

93.91M

Options Chain

15-min delayed Underlying $288.32 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 74 contracts

Put / call OI

1.24

Balanced positioning

Open interest

5,515

contracts outstanding

Volume

1,074

traded today

Max pain

$270.00

$18.32 below spot

ATM implied vol

35.7%

market's expected move

Open interest by strike · near the money

Calls Puts

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Jan 15 173d Feb 19 208d Dec 17 509d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	0.1%	0.999	—		—	-0.009	159.6%	—	0
Call · $115 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 0 Model this call Put · $115 Last — Breakeven — Implied vol 159.6% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.024 Open interest 0 Model this put
0	—	0.1%	0.999	—		—	-0.009	152.6%	—	0
Call · $120 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 0 Model this call Put · $120 Last — Breakeven — Implied vol 152.6% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.025 Open interest 0 Model this put
0	—	0.1%	0.999	—		$2.05	-0.009	146%	1	1
Call · $125 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 0 Model this call Put · $125 Last $2.05 Breakeven $122.95 Implied vol 146% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.025 Open interest 1 Model this put
1	1	0.1%	0.999	$164.50		—	-0.01	139.6%	—	0
Call · $130 In the money Last $164.50 Breakeven $294.50 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 1 Model this call Put · $130 Last — Breakeven — Implied vol 139.6% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.053 Vega 0.026 Open interest 0 Model this put
0	—	0.1%	0.999	—		—	-0.01	133.4%	—	0
Call · $135 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol 133.4% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.053 Vega 0.026 Open interest 0 Model this put
0	—	0.1%	0.999	—		$0.80	-0.011	127.5%	1	4
Call · $140 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 0 Model this call Put · $140 Last $0.80 Breakeven $139.20 Implied vol 127.5% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.053 Vega 0.027 Open interest 4 Model this put
11	1	0.1%	0.999	$87.30		—	-0.011	121.8%	—	0
Call · $145 In the money Last $87.30 Breakeven $232.30 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 11 Model this call Put · $145 Last — Breakeven — Implied vol 121.8% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.027 Open interest 0 Model this put
0	—	0.1%	0.999	—		$0.06	-0.005	99.4%	2	12
Call · $150 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 0 Model this call Put · $150 Last $0.06 Breakeven $149.94 Implied vol 99.4% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.019 Vega 0.012 Open interest 12 Model this put
0	—	0.1%	0.999	—		$2.40	-0.012	110.9%	1	1
Call · $155 In the money Last — Breakeven — Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 0 Model this call Put · $155 Last $2.40 Breakeven $152.60 Implied vol 110.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.028 Open interest 1 Model this put
1	2	0.1%	0.999	$120.45		$0.50	-0.013	105.8%	10	18
Call · $160 In the money Last $120.45 Breakeven $280.45 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 1 Model this call Put · $160 Last $0.50 Breakeven $159.50 Implied vol 105.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.051 Vega 0.029 Open interest 18 Model this put
3	1	0.1%	0.999	$62.87		$0.10	-0.017	105.9%	1	4
Call · $165 In the money Last $62.87 Breakeven $227.87 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 3 Model this call Put · $165 Last $0.10 Breakeven $164.90 Implied vol 105.9% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.065 Vega 0.029 Open interest 4 Model this put
6	5	0.1%	0.999	$89.16		$0.75	-0.014	96%	5	12
Call · $170 In the money Last $89.16 Breakeven $259.16 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.011 Vega 0 Open interest 6 Model this call Put · $170 Last $0.75 Breakeven $169.25 Implied vol 96% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.05 Vega 0.03 Open interest 12 Model this put
8	1	0.1%	0.999	$116.99		$1.35	-0.015	91.3%	2	7
Call · $175 In the money Last $116.99 Breakeven $291.99 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.011 Vega 0 Open interest 8 Model this call Put · $175 Last $1.35 Breakeven $173.65 Implied vol 91.3% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.05 Vega 0.03 Open interest 7 Model this put
21	20	0.1%	0.999	$114.00		$0.15	-0.008	77.5%	12	537
Call · $180 In the money Last $114.00 Breakeven $294.00 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 21 Model this call Put · $180 Last $0.15 Breakeven $179.85 Implied vol 77.5% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.025 Vega 0.013 Open interest 537 Model this put
18	1	0.1%	0.999	$105.30		$0.15	-0.009	75.1%	765	760
Call · $185 In the money Last $105.30 Breakeven $290.30 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 18 Model this call Put · $185 Last $0.15 Breakeven $184.85 Implied vol 75.1% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.028 Vega 0.031 Open interest 760 Model this put
13	10	0.1%	0.999	$101.50		$0.10	-0.009	69.8%	4	31
Call · $190 In the money Last $101.50 Breakeven $291.50 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 13 Model this call Put · $190 Last $0.10 Breakeven $189.90 Implied vol 69.8% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.025 Vega 0.013 Open interest 31 Model this put
26	1	0.1%	0.999	$60.73		$2.80	-0.023	78.6%	1	62
Call · $195 In the money Last $60.73 Breakeven $255.73 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 26 Model this call Put · $195 Last $2.80 Breakeven $192.20 Implied vol 78.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.063 Vega 0.032 Open interest 62 Model this put
57	5	0.1%	0.999	$96.19		$1.10	-0.029	76.9%	1	74
Call · $200 In the money Last $96.19 Breakeven $296.19 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 57 Model this call Put · $200 Last $1.10 Breakeven $198.90 Implied vol 76.9% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.075 Vega 0.065 Open interest 74 Model this put
47	5	0.1%	0.999	$76.67		$0.13	-0.034	68.3%	1	169
Call · $210 In the money Last $76.67 Breakeven $286.67 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.015 Vega 0 Open interest 47 Model this call Put · $210 Last $0.13 Breakeven $209.87 Implied vol 68.3% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.074 Vega 0.066 Open interest 169 Model this put
44	2	0.1%	0.999	$74.10		$0.40	-0.036	59%	11	94
Call · $220 In the money Last $74.10 Breakeven $294.10 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.016 Vega 0 Open interest 44 Model this call Put · $220 Last $0.40 Breakeven $219.60 Implied vol 59% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.068 Vega 0.068 Open interest 94 Model this put
82	2	40.6%	0.984	$48.76		$0.62	-0.06	57.9%	11	116
Call · $230 In the money Last $48.76 Breakeven $278.76 Implied vol 40.6% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.04 Vega 0.034 Open interest 82 Model this call Put · $230 Last $0.62 Breakeven $229.38 Implied vol 57.9% Delta -0.06 ≈6% ITM Gamma 0.003 Theta -0.101 Vega 0.12 Open interest 116 Model this put
37	1	37.3%	0.972	$41.00		$0.65	-0.055	45.3%	15	98
Call · $240 In the money Last $41.00 Breakeven $281.00 Implied vol 37.3% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.051 Vega 0.07 Open interest 37 Model this call Put · $240 Last $0.65 Breakeven $239.35 Implied vol 45.3% Delta -0.055 ≈6% ITM Gamma 0.003 Theta -0.074 Vega 0.071 Open interest 98 Model this put
43	2	39.6%	0.92	$42.90		$1.03	-0.07	37.9%	1	112
Call · $250 In the money Last $42.90 Breakeven $292.90 Implied vol 39.6% Delta 0.92 ≈92% ITM Gamma 0.005 Theta -0.103 Vega 0.125 Open interest 43 Model this call Put · $250 Last $1.03 Breakeven $248.97 Implied vol 37.9% Delta -0.07 ≈7% ITM Gamma 0.005 Theta -0.073 Vega 0.124 Open interest 112 Model this put
59	6	38.3%	0.857	$33.11		$2.13	-0.139	37.9%	5	444
Call · $260 In the money Last $33.11 Breakeven $293.11 Implied vol 38.3% Delta 0.857 ≈86% ITM Gamma 0.008 Theta -0.143 Vega 0.192 Open interest 59 Model this call Put · $260 Last $2.13 Breakeven $257.87 Implied vol 37.9% Delta -0.139 ≈14% ITM Gamma 0.008 Theta -0.121 Vega 0.192 Open interest 444 Model this put
103	1	36.7%	0.768	$31.70		$3.66	-0.234	37.1%	17	300
Call · $270 In the money Last $31.70 Breakeven $301.70 Implied vol 36.7% Delta 0.768 ≈77% ITM Gamma 0.011 Theta -0.18 Vega 0.257 Open interest 103 Model this call Put · $270 Last $3.66 Breakeven $266.34 Implied vol 37.1% Delta -0.234 ≈23% ITM Gamma 0.011 Theta -0.163 Vega 0.257 Open interest 300 Model this put
66	1	35.2%	0.647	$20.07		$6.75	-0.356	35.9%	3	37
Call · $280 In the money Last $20.07 Breakeven $300.07 Implied vol 35.2% Delta 0.647 ≈65% ITM Gamma 0.014 Theta -0.207 Vega 0.301 Open interest 66 Model this call Put · $280 Last $6.75 Breakeven $273.25 Implied vol 35.9% Delta -0.356 ≈36% ITM Gamma 0.014 Theta -0.19 Vega 0.301 Open interest 37 Model this put
Underlying $288.32
226	9	34.7%	0.503	$12.10		$11.60	-0.497	36.7%	3	76
Call · $290 Last $12.10 Breakeven $302.10 Implied vol 34.7% Delta 0.503 ≈50% ITM Gamma 0.015 Theta -0.216 Vega 0.309 Open interest 226 Model this call Put · $290 In the money Last $11.60 Breakeven $278.40 Implied vol 36.7% Delta -0.497 ≈50% ITM Gamma 0.014 Theta -0.206 Vega 0.309 Open interest 76 Model this put
219	4	33.6%	0.356	$6.40		$16.00	-0.643	34.8%	2	28
Call · $300 Last $6.40 Breakeven $306.40 Implied vol 33.6% Delta 0.356 ≈36% ITM Gamma 0.014 Theta -0.193 Vega 0.278 Open interest 219 Model this call Put · $300 In the money Last $16.00 Breakeven $284.00 Implied vol 34.8% Delta -0.643 ≈64% ITM Gamma 0.014 Theta -0.179 Vega 0.277 Open interest 28 Model this put
152	11	32.8%	0.226	$4.00		$25.20	-0.767	34.6%	54	53
Call · $310 Last $4.00 Breakeven $314.00 Implied vol 32.8% Delta 0.226 ≈23% ITM Gamma 0.012 Theta -0.15 Vega 0.218 Open interest 152 Model this call Put · $310 In the money Last $25.20 Breakeven $284.80 Implied vol 34.6% Delta -0.767 ≈77% ITM Gamma 0.012 Theta -0.142 Vega 0.215 Open interest 53 Model this put
581	13	35.5%	0.15	$2.20		$31.64	-0.865	34.3%	3	1
Call · $320 Last $2.20 Breakeven $322.20 Implied vol 35.5% Delta 0.15 ≈15% ITM Gamma 0.009 Theta -0.126 Vega 0.222 Open interest 581 Model this call Put · $320 In the money Last $31.64 Breakeven $288.36 Implied vol 34.3% Delta -0.865 ≈87% ITM Gamma 0.009 Theta -0.096 Vega 0.144 Open interest 1 Model this put
252	1	36.6%	0.097	$1.43		—	-0.916	36.2%	—	0
Call · $330 Last $1.43 Breakeven $331.43 Implied vol 36.6% Delta 0.097 ≈10% ITM Gamma 0.006 Theta -0.094 Vega 0.151 Open interest 252 Model this call Put · $330 In the money Last — Breakeven — Implied vol 36.2% Delta -0.916 ≈92% ITM Gamma 0.006 Theta -0.068 Vega 0.137 Open interest 0 Model this put
305	1	41.7%	0.078	$1.21		$46.40	-0.964	35.6%	1	1
Call · $340 Last $1.21 Breakeven $341.21 Implied vol 41.7% Delta 0.078 ≈8% ITM Gamma 0.005 Theta -0.092 Vega 0.089 Open interest 305 Model this call Put · $340 In the money Last $46.40 Breakeven $293.60 Implied vol 35.6% Delta -0.964 ≈96% ITM Gamma 0.004 Theta -0.031 Vega 0.068 Open interest 1 Model this put
33	21	35.4%	0.024	$0.40		—	-0.977	39%	—	0
Call · $350 Last $0.40 Breakeven $350.40 Implied vol 35.4% Delta 0.024 ≈2% ITM Gamma 0.002 Theta -0.03 Vega 0.046 Open interest 33 Model this call Put · $350 In the money Last — Breakeven — Implied vol 39% Delta -0.977 ≈98% ITM Gamma 0.003 Theta -0.022 Vega 0.033 Open interest 0 Model this put
36	2	35.1%	0.011	$0.16		—	-0.985	41.7%	—	0
Call · $360 Last $0.16 Breakeven $360.16 Implied vol 35.1% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.015 Vega 0.02 Open interest 36 Model this call Put · $360 In the money Last — Breakeven — Implied vol 41.7% Delta -0.985 ≈99% ITM Gamma 0.002 Theta -0.015 Vega 0.026 Open interest 0 Model this put
12	10	38.8%	0.01	$0.20		—	-0.987	45.9%	—	0
Call · $370 Last $0.20 Breakeven $370.20 Implied vol 38.8% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.015 Vega 0.02 Open interest 12 Model this call Put · $370 In the money Last — Breakeven — Implied vol 45.9% Delta -0.987 ≈99% ITM Gamma 0.002 Theta -0.016 Vega 0.026 Open interest 0 Model this put
0	—	51.7%	0.028	—		—	-0.987	50.1%	—	0
Call · $380 Last — Breakeven — Implied vol 51.7% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.049 Vega 0.047 Open interest 0 Model this call Put · $380 In the money Last — Breakeven — Implied vol 50.1% Delta -0.987 ≈99% ITM Gamma 0.002 Theta -0.016 Vega 0.026 Open interest 0 Model this put
1	1	65.8%	0.054	$0.10		—	-0.983	55.9%	—	0
Call · $390 Last $0.10 Breakeven $390.10 Implied vol 65.8% Delta 0.054 ≈5% ITM Gamma 0.002 Theta -0.106 Vega 0.094 Open interest 1 Model this call Put · $390 In the money Last — Breakeven — Implied vol 55.9% Delta -0.983 ≈98% ITM Gamma 0.002 Theta -0.023 Vega 0.034 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 37" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 728535 CUSIP 445658107 13F (30d) 188 filings 185 filers Visit website