Options Chain for ARCBEST CORP COM (ARCB) - $92.47 as of 3/27/2026 8:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.70 | 39.70 | 37.70 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 60.00 | 30.80 | 34.80 | 32.80 | % | 0.55 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:53 PM EST | |||
| 65.00 | 26.30 | 29.70 | 28.00 | % | 0.43 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:53 PM EST | |||
| 70.00 | 21.50 | 24.80 | 23.15 | % | 0.33 | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.03 | 3/27/2026 3:59:53 PM EST | |||
| 75.00 | 17.10 | 20.30 | 18.70 | % | 0.25 | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.06 | 3/27/2026 3:59:53 PM EST | |||
| 80.00 | 13.10 | 15.00 | 14.05 | % | 0.18 | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.09 | 3/27/2026 3:59:53 PM EST | |||
| 85.00 | 8.00 | 11.30 | 9.65 | % | 0.11 | 0 | 0 | 0.77 | 0.75 | 0.02 | -0.12 | 3/27/2026 3:59:53 PM EST | |||
| 90.00 | 6.00 | 8.50 | 7.25 | 3.66 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | 0.62 | 0.03 | -0.13 | 3/17/2026 | 3/27/2026 3:59:53 PM EST |
| 95.00 | 2.75 | 6.00 | 4.38 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.58 | 0.47 | 0.03 | -0.13 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 100.00 | 0.75 | 4.40 | 2.58 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.56 | 0.32 | 0.03 | -0.11 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | 0.20 | 0.02 | -0.08 | 3/27/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 1 | 0.88 | 0.11 | 0.02 | -0.06 | 3/27/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.06 | 0.01 | -0.03 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.01 | -0.02 | 3/27/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 3 | 1.49 | -0.01 | 0.00 | -0.02 | 3/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.03 | 3/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.12 | -0.08 | 0.01 | -0.06 | 3/16/2026 | 3/27/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.98 | -0.15 | 0.02 | -0.09 | 3/27/2026 3:59:53 PM EST | |||
| 85.00 | 1.25 | 3.40 | 2.33 | 3.30 | -0.28 | -7.83% | 0.03 | 1 | 20 | 0.63 | -0.25 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 90.00 | 2.90 | 4.90 | 3.90 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.38 | 0.03 | -0.13 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 95.00 | 4.20 | 7.80 | 6.00 | % | 0.06 | 0 | 0 | 0.56 | -0.53 | 0.03 | -0.13 | 3/27/2026 3:59:53 PM EST | |||
| 100.00 | 7.40 | 10.50 | 8.95 | % | 0.09 | 0 | 0 | 0.49 | -0.68 | 0.03 | -0.11 | 3/27/2026 3:59:53 PM EST | |||
| 105.00 | 11.30 | 15.10 | 13.20 | % | 0.13 | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.08 | 3/27/2026 3:59:53 PM EST | |||
| 110.00 | 15.70 | 19.50 | 17.60 | % | 0.16 | 0 | 0 | 0.87 | -0.89 | 0.02 | -0.06 | 3/27/2026 3:59:53 PM EST | |||
| 115.00 | 20.60 | 23.90 | 22.25 | % | 0.19 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.03 | 3/27/2026 3:59:53 PM EST | |||
| 120.00 | 25.40 | 29.30 | 27.35 | % | 0.23 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 3/27/2026 3:59:53 PM EST | |||
| 125.00 | 30.40 | 34.30 | 32.35 | % | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:53 PM EST | |||
| 130.00 | 35.30 | 39.30 | 37.30 | % | 0.29 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 135.00 | 40.30 | 44.30 | 42.30 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 140.00 | 45.30 | 49.30 | 47.30 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 145.00 | 50.40 | 54.30 | 52.35 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 150.00 | 55.40 | 59.30 | 57.35 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 155.00 | 60.40 | 64.30 | 62.35 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 160.00 | 65.30 | 69.40 | 67.35 | % | 0.42 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST |