Options Chain for ARCBEST CORP COM (ARCB) - $145.18 as of 6/25/2026 1:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 88.40 | 92.00 | 90.20 | % | 1.50 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 65.00 | 83.50 | 87.20 | 85.35 | % | 1.31 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 70.00 | 78.40 | 82.50 | 80.45 | % | 1.15 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 75.00 | 73.50 | 77.50 | 75.50 | % | 1.01 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 80.00 | 68.50 | 72.50 | 70.50 | % | 0.88 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 85.00 | 63.50 | 67.50 | 65.50 | % | 0.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 90.00 | 58.50 | 62.50 | 60.50 | % | 0.67 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 95.00 | 53.50 | 56.50 | 55.00 | 50.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:36 PM EST |
| 100.00 | 48.60 | 52.10 | 50.35 | % | 0.50 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 6/25/2026 3:59:36 PM EST | |||
| 105.00 | 43.60 | 47.20 | 45.40 | % | 0.43 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 6/25/2026 3:59:36 PM EST | |||
| 110.00 | 38.80 | 42.30 | 40.55 | % | 0.37 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 6/25/2026 3:59:36 PM EST | |||
| 115.00 | 34.00 | 37.40 | 35.70 | % | 0.31 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.05 | 6/25/2026 3:59:36 PM EST | |||
| 120.00 | 29.30 | 32.40 | 30.85 | % | 0.26 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.07 | 6/25/2026 3:59:36 PM EST | |||
| 125.00 | 24.80 | 27.90 | 26.35 | % | 0.21 | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.11 | 6/25/2026 3:59:36 PM EST | |||
| 130.00 | 20.40 | 23.50 | 21.95 | % | 0.17 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.12 | 6/25/2026 3:59:36 PM EST | |||
| 135.00 | 16.20 | 19.20 | 17.70 | % | 0.13 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.14 | 6/25/2026 3:59:36 PM EST | |||
| 140.00 | 12.30 | 15.20 | 13.75 | 36.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.71 | 0.02 | -0.16 | 6/12/2026 | 6/25/2026 3:59:36 PM EST |
| 145.00 | 9.10 | 11.40 | 10.25 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | 0.62 | 0.02 | -0.17 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 150.00 | 6.40 | 8.70 | 7.55 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | 0.51 | 0.02 | -0.17 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 155.00 | 4.60 | 6.40 | 5.50 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.53 | 0.41 | 0.02 | -0.17 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 160.00 | 3.10 | 4.40 | 3.75 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.52 | 0.32 | 0.02 | -0.15 | 6/22/2026 | 6/25/2026 3:59:36 PM EST |
| 165.00 | 1.80 | 3.20 | 2.50 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.52 | 0.24 | 0.02 | -0.14 | 6/17/2026 | 6/25/2026 3:59:36 PM EST |
| 170.00 | 1.15 | 2.45 | 1.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.18 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 175.00 | 0.90 | 1.75 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.13 | 0.01 | -0.10 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 180.00 | 0.55 | 1.25 | 0.90 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.10 | 0.01 | -0.08 | 6/23/2026 | 6/25/2026 3:59:36 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.06 | 0.01 | -0.05 | 6/15/2026 | 6/25/2026 3:59:36 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.04 | 0.00 | -0.04 | 6/15/2026 | 6/25/2026 3:59:36 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.03 | 6/25/2026 3:59:36 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.02 | 0.00 | -0.02 | 6/12/2026 | 6/25/2026 3:59:36 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 6/25/2026 3:59:36 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 6/25/2026 3:59:36 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/25/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/25/2026 3:59:36 PM EST |
| 115.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.05 | 6/25/2026 3:59:36 PM EST | |||
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.97 | -0.07 | 0.01 | -0.07 | 6/25/2026 3:59:36 PM EST | |||
| 125.00 | 0.15 | 3.30 | 1.73 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.12 | 0.01 | -0.11 | 6/24/2026 | 6/25/2026 3:59:36 PM EST |
| 130.00 | 0.90 | 3.70 | 2.30 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.16 | 0.01 | -0.12 | 6/24/2026 | 6/25/2026 3:59:36 PM EST |
| 135.00 | 1.60 | 4.20 | 2.90 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | -0.22 | 0.01 | -0.14 | 6/17/2026 | 6/25/2026 3:59:36 PM EST |
| 140.00 | 3.00 | 4.80 | 3.90 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.55 | -0.29 | 0.02 | -0.16 | 6/24/2026 | 6/25/2026 3:59:36 PM EST |
| 145.00 | 3.80 | 6.70 | 5.25 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.51 | -0.38 | 0.02 | -0.17 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 150.00 | 6.60 | 8.90 | 7.75 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.51 | -0.49 | 0.02 | -0.17 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 155.00 | 9.60 | 11.50 | 10.55 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.50 | -0.59 | 0.02 | -0.17 | 6/25/2026 | 6/25/2026 3:59:36 PM EST |
| 160.00 | 13.00 | 14.90 | 13.95 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | -0.68 | 0.02 | -0.15 | 6/18/2026 | 6/25/2026 3:59:36 PM EST |
| 165.00 | 16.70 | 18.70 | 17.70 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.49 | -0.76 | 0.02 | -0.14 | 6/17/2026 | 6/25/2026 3:59:36 PM EST |
| 170.00 | 20.80 | 22.10 | 21.45 | 25.50 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.43 | -0.82 | 0.01 | -0.12 | 6/22/2026 | 6/25/2026 3:59:36 PM EST |
| 175.00 | 25.00 | 27.90 | 26.45 | 12.97 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.71 | -0.87 | 0.01 | -0.10 | 6/15/2026 | 6/25/2026 3:59:36 PM EST |
| 180.00 | 29.40 | 32.10 | 30.75 | 21.99 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.69 | -0.90 | 0.01 | -0.08 | 6/16/2026 | 6/25/2026 3:59:36 PM EST |
| 185.00 | 34.30 | 37.20 | 35.75 | % | 0.19 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.05 | 6/25/2026 3:59:36 PM EST | |||
| 190.00 | 38.90 | 42.10 | 40.50 | % | 0.21 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.04 | 6/25/2026 3:59:36 PM EST | |||
| 195.00 | 43.80 | 47.00 | 45.40 | % | 0.23 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 6/25/2026 3:59:36 PM EST | |||
| 200.00 | 48.80 | 52.00 | 50.40 | % | 0.25 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 6/25/2026 3:59:36 PM EST | |||
| 210.00 | 58.40 | 61.90 | 60.15 | % | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 6/25/2026 3:59:36 PM EST | |||
| 220.00 | 68.10 | 72.00 | 70.05 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 230.00 | 78.10 | 82.00 | 80.05 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 240.00 | 88.10 | 92.00 | 90.05 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST | |||
| 250.00 | 98.10 | 102.00 | 100.05 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:36 PM EST |