Dark

JBHT
JB Hunt Transport Services Inc
stock NASDAQ

At Close

Aug 3, 2026 3:59:56 PM EDT

266.79USD-1.825%(-4.96)847,721

242.25Bid 282.19Ask 39.94Spread

Pre-market

0.00USD-100.000%(-271.75)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

266.91USD+0.045%(+0.12)248,299

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,095	365	54	1,082

JBHT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

JBHT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

JBHT Jan 15, 2027 Exp. - Max Pain @ $195.00

Puts

Calls

JBHT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
440 C	0	0%	0			JBHT270115C00440000
430 C	0	0%	0			JBHT270115C00430000
420 C	2.81	0%	1	1	07-16	JBHT270115C00420000
410 C	2.70	+35.00%	1	2	07-20	JBHT270115C00410000
400 C	5.00	0.00%	1	3	07-16	JBHT270115C00400000
390 C	0	0%	0			JBHT270115C00390000
380 C	0	0%	0			JBHT270115C00380000
370 C	5.00	-1.96%	1	6	05-19	JBHT270115C00370000
360 C	3.60	0.00%	1	2	04-23	JBHT270115C00360000
350 C	14.95	+43.75%	1	5	07-16	JBHT270115C00350000
340 C	0	0%	0			JBHT270115C00340000
330 C	13.20	-30.27%	3	4	07-15	JBHT270115C00330000
320 C	15.80	-10.18%	2	18	07-15	JBHT270115C00320000
310 C	14.48	-37.59%	10	31	07-29	JBHT270115C00310000
300 C	29.80	-4.94%	1	86	07-17	JBHT270115C00300000
290 C	32.47	+1.22%	32	138	07-24	JBHT270115C00290000
280 C	38.18	+1.68%	20	15	07-24	JBHT270115C00280000
270 C	28.30	-28.77%	1	54	07-30	JBHT270115C00270000
260 C	39.60	-9.79%	40	245	07-15	JBHT270115C00260000
250 C	56.50	+6.60%	2	207	07-24	JBHT270115C00250000
240 C	63.50	-4.01%	15	84	07-24	JBHT270115C00240000
230 C	71.00	-1.59%	17	56	07-24	JBHT270115C00230000
220 C	58.30	-6.42%	1	17	07-30	JBHT270115C00220000
210 C	87.50	-3.63%	5	60	07-24	JBHT270115C00210000
200 C	90.55	-7.60%	5	20	07-27	JBHT270115C00200000
195 C	91.60	-10.11%	1	25	07-27	JBHT270115C00195000
190 C	99.29	-5.64%	1	24	07-27	JBHT270115C00190000
185 C	99.00	-12.47%	1	14	07-27	JBHT270115C00185000
180 C	105.39	-11.03%	2	31	07-28	JBHT270115C00180000
175 C	121.63	+0.60%	1	19	07-22	JBHT270115C00175000
170 C	93.34	+16.02%	5	40	05-21	JBHT270115C00170000
165 C	91.48	+94.64%	4	54	05-01	JBHT270115C00165000
160 C	98.63	+67.88%	9	17	04-23	JBHT270115C00160000
155 C	66.85	+10.94%	9	93	02-12	JBHT270115C00155000
150 C	118.74	-8.57%	1	16	07-30	JBHT270115C00150000
145 C	136.32	+32.16%	1	15	07-27	JBHT270115C00145000
140 C	106.60	+40.30%	8	23	04-16	JBHT270115C00140000
135 C	68.95	+23.26%	1	15	12-10	JBHT270115C00135000
130 C	54.50	0%	1	1	01-28	JBHT270115C00130000
125 C	27.30	0%	1	1	04-09	JBHT270115C00125000
120 C	67.68	+30.86%	1	2	12-01	JBHT270115C00120000
115 C	138.50	+51.12%	1	6	04-20	JBHT270115C00115000
110 C	50.54	+14.86%	1	2	08-22	JBHT270115C00110000
105 C	69.05	+0.07%	2	2	10-31	JBHT270115C00105000
100 C	78.90	+15.69%	3	1	11-04	JBHT270115C00100000
95 C	0	0%	0			JBHT270115C00095000
90 C	0	0%	0			JBHT270115C00090000
85 C	81.50	+33.61%	2	2	10-16	JBHT270115C00085000
80 C	75.00	+1.09%	1	1	07-22	JBHT270115C00080000
75 C	61.04	-5.80%	1	2	09-22	JBHT270115C00075000
70 C	0	0%	0			JBHT270115C00070000
65 C	0	0%	0			JBHT270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
440 P	149.00	0%	1	0	07-23	JBHT270115P00440000
430 P	0	0%	0			JBHT270115P00430000
420 P	0	0%	0			JBHT270115P00420000
410 P	0	0%	0			JBHT270115P00410000
400 P	0	0%	0			JBHT270115P00400000
390 P	118.00	0%	1	1	06-25	JBHT270115P00390000
380 P	0	0%	0			JBHT270115P00380000
370 P	0	0%	0			JBHT270115P00370000
360 P	69.30	0%	1	1	07-16	JBHT270115P00360000
350 P	66.50	+8.13%	8	9	07-24	JBHT270115P00350000
340 P	0	0%	0			JBHT270115P00340000
330 P	0	0%	0			JBHT270115P00330000
320 P	0	0%	0			JBHT270115P00320000
310 P	0	0%	0			JBHT270115P00310000
300 P	33.90	+4.31%	1	2	07-23	JBHT270115P00300000
290 P	28.40	0%	1	1	07-23	JBHT270115P00290000
280 P	31.80	+10.92%	1	11	06-10	JBHT270115P00280000
270 P	19.40	-22.40%	1	29	07-17	JBHT270115P00270000
260 P	18.09	+26.50%	2	16	07-27	JBHT270115P00260000
250 P	15.50	-11.43%	2	16	07-10	JBHT270115P00250000
240 P	12.80	0%	1	1	07-15	JBHT270115P00240000
230 P	7.00	-22.22%	1	15	07-16	JBHT270115P00230000
220 P	6.99	+1.30%	1	25	07-31	JBHT270115P00220000
210 P	7.00	-48.53%	1	27	06-01	JBHT270115P00210000
200 P	4.15	+12.47%	19	246	07-30	JBHT270115P00200000
195 P	14.40	-20.00%	11	11	02-27	JBHT270115P00195000
190 P	2.65	+39.47%	1	75	07-15	JBHT270115P00190000
185 P	2.40	+37.14%	3	27	07-30	JBHT270115P00185000
180 P	2.15	+10.26%	5	33	06-25	JBHT270115P00180000
175 P	2.35	-47.31%	1	94	04-20	JBHT270115P00175000
170 P	1.63	0.00%	3	46	06-25	JBHT270115P00170000
165 P	1.45	-5.23%	1	51	06-11	JBHT270115P00165000
160 P	17.10	+3.01%	1	55	11-05	JBHT270115P00160000
155 P	8.55	-44.12%	2	68	03-13	JBHT270115P00155000
150 P	2.70	-57.81%	2	29	04-15	JBHT270115P00150000
145 P	1.30	-4.41%	5	13	04-27	JBHT270115P00145000
140 P	2.00	-30.80%	3	28	04-08	JBHT270115P00140000
135 P	0.99	-72.58%	6	25	04-27	JBHT270115P00135000
130 P	2.00	-13.04%	1	10	03-04	JBHT270115P00130000
125 P	8.00	-43.14%	2	3	10-23	JBHT270115P00125000
120 P	0.30	-87.34%	6	12	04-16	JBHT270115P00120000
115 P	3.40	+19.30%	1	2	01-13	JBHT270115P00115000
110 P	2.00	-28.06%	1	8	01-21	JBHT270115P00110000
105 P	2.56	-27.48%	1	47	12-03	JBHT270115P00105000
100 P	1.50	-40.00%	2	4	12-11	JBHT270115P00100000
95 P	3.50	-22.22%	1	3	07-08	JBHT270115P00095000
90 P	3.38	+57.21%	1	8	08-18	JBHT270115P00090000
85 P	0.46	-82.31%	1	13	01-27	JBHT270115P00085000
80 P	2.35	-20.34%	1	12	10-10	JBHT270115P00080000
75 P	1.75	+34.62%	1	23	08-15	JBHT270115P00075000
70 P	1.35	+145.45%	1	16	08-15	JBHT270115P00070000
65 P	1.35	-6.90%	2	20	10-09	JBHT270115P00065000