Options Chain for ARCBEST CORP COM (ARCB) - $140.34 as of 8/24/2026 7:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 87.50 | 91.20 | 89.35 | % | 1.99 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 50.00 | 83.10 | 86.20 | 84.65 | % | 1.69 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 55.00 | 77.50 | 81.20 | 79.35 | % | 1.44 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 60.00 | 72.60 | 76.60 | 74.60 | 77.90 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:48 PM EST |
| 65.00 | 68.20 | 71.20 | 69.70 | 32.05 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 8/24/2026 3:59:48 PM EST |
| 70.00 | 63.20 | 66.20 | 64.70 | % | 0.92 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 75.00 | 58.20 | 61.20 | 59.70 | 71.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:48 PM EST |
| 80.00 | 53.20 | 56.30 | 54.75 | 66.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:48 PM EST |
| 85.00 | 47.60 | 51.30 | 49.45 | 57.87 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:48 PM EST |
| 90.00 | 42.70 | 46.30 | 44.50 | 69.74 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 8/24/2026 3:59:48 PM EST |
| 95.00 | 37.70 | 41.40 | 39.55 | % | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 100.00 | 34.10 | 36.00 | 35.05 | % | 0.35 | 0 | 4 | 0.94 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 105.00 | 28.70 | 31.00 | 29.85 | 36.13 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.82 | 0.97 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 3:59:48 PM EST |
| 110.00 | 23.30 | 27.10 | 25.20 | 11.69 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.85 | 0.94 | 0.01 | -0.06 | 4/7/2026 | 8/24/2026 3:59:48 PM EST |
| 115.00 | 18.90 | 22.60 | 20.75 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.77 | 0.89 | 0.01 | -0.08 | 5/4/2026 | 8/24/2026 3:59:48 PM EST |
| 120.00 | 14.80 | 18.00 | 16.40 | % | 0.14 | 0 | 4 | 0.65 | 0.83 | 0.01 | -0.12 | 8/24/2026 3:59:48 PM EST | |||
| 125.00 | 11.50 | 14.70 | 13.10 | 17.04 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.48 | 0.74 | 0.02 | -0.14 | 8/7/2026 | 8/24/2026 3:59:48 PM EST |
| 130.00 | 7.60 | 11.30 | 9.45 | 30.90 | 0.00 | 0.00% | 0.07 | 0 | 152 | 0.47 | 0.64 | 0.02 | -0.16 | 7/24/2026 | 8/24/2026 3:59:48 PM EST |
| 135.00 | 5.00 | 8.60 | 6.80 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.48 | 0.53 | 0.02 | -0.16 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 140.00 | 3.80 | 6.80 | 5.30 | 5.00 | -7.90 | -61.24% | 0.04 | 1 | 340 | 0.52 | 0.42 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 145.00 | 1.60 | 4.90 | 3.25 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.32 | 0.02 | -0.13 | 8/19/2026 | 8/24/2026 3:59:48 PM EST |
| 150.00 | 0.45 | 4.50 | 2.48 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | 0.24 | 0.02 | -0.11 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 155.00 | 0.20 | 3.80 | 2.00 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.52 | 0.17 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 3.20 | 1.60 | 1.00 | -2.10 | -67.75% | 0.01 | 1 | 97 | 0.77 | 0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 15.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.08 | 0.01 | -0.05 | 6/16/2026 | 8/24/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 21.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | 0.05 | 0.01 | -0.04 | 6/9/2026 | 8/24/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.88 | 0.03 | 0.00 | -0.03 | 7/16/2026 | 8/24/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.94 | 0.02 | 0.00 | -0.02 | 7/16/2026 | 8/24/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.99 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 8/24/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 8/24/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 163 | 2.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/24/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 8/24/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 8/24/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | -0.03 | 0.00 | -0.04 | 6/30/2026 | 8/24/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.81 | -0.06 | 0.01 | -0.06 | 8/17/2026 | 8/24/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 3.50 | 1.75 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.81 | -0.11 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 3:59:48 PM EST |
| 120.00 | 0.65 | 2.45 | 1.55 | 2.01 | +0.77 | +62.10% | 0.01 | 1 | 6 | 0.48 | -0.17 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 125.00 | 1.65 | 3.50 | 2.58 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.26 | 0.02 | -0.14 | 8/17/2026 | 8/24/2026 3:59:48 PM EST |
| 130.00 | 3.20 | 6.20 | 4.70 | 5.40 | +2.78 | +106.11% | 0.04 | 2 | 401 | 0.51 | -0.36 | 0.02 | -0.16 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 135.00 | 5.70 | 8.70 | 7.20 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.52 | -0.47 | 0.02 | -0.16 | 8/18/2026 | 8/24/2026 3:59:48 PM EST |
| 140.00 | 9.10 | 11.90 | 10.50 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.54 | -0.58 | 0.02 | -0.15 | 8/12/2026 | 8/24/2026 3:59:48 PM EST |
| 145.00 | 12.80 | 15.40 | 14.10 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 157 | 0.55 | -0.68 | 0.02 | -0.13 | 6/24/2026 | 8/24/2026 3:59:48 PM EST |
| 150.00 | 16.40 | 19.30 | 17.85 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.76 | 0.02 | -0.11 | 8/10/2026 | 8/24/2026 3:59:48 PM EST |
| 155.00 | 20.10 | 23.80 | 21.95 | % | 0.14 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.09 | 8/24/2026 3:59:48 PM EST | |||
| 160.00 | 24.50 | 28.30 | 26.40 | 22.79 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.88 | 0.01 | -0.07 | 7/31/2026 | 8/24/2026 3:59:48 PM EST |
| 165.00 | 29.20 | 32.90 | 31.05 | % | 0.19 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.05 | 8/24/2026 3:59:48 PM EST | |||
| 170.00 | 34.10 | 37.70 | 35.90 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.84 | -0.95 | 0.01 | -0.04 | 7/20/2026 | 8/24/2026 3:59:48 PM EST |
| 175.00 | 39.00 | 42.70 | 40.85 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.03 | 6/10/2026 | 8/24/2026 3:59:48 PM EST |
| 180.00 | 44.00 | 47.70 | 45.85 | 26.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.95 | -0.98 | 0.00 | -0.02 | 6/15/2026 | 8/24/2026 3:59:48 PM EST |
| 185.00 | 49.00 | 52.70 | 50.85 | % | 0.27 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 190.00 | 54.00 | 57.70 | 55.85 | 45.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 8/24/2026 3:59:48 PM EST |
| 195.00 | 59.00 | 62.70 | 60.85 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 200.00 | 64.00 | 67.70 | 65.85 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 210.00 | 74.00 | 77.70 | 75.85 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 220.00 | 84.00 | 87.70 | 85.85 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 230.00 | 94.00 | 97.70 | 95.85 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 240.00 | 104.00 | 107.00 | 105.50 | 88.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:48 PM EST |
| 250.00 | 114.00 | 117.10 | 115.55 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST |