Options Chain for ARCBEST CORP COM (ARCB) - $94.13 as of 12/20/2024 8:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.30 | 52.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 50.00 | 42.10 | 46.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 55.00 | 37.20 | 42.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 60.00 | 32.10 | 36.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 65.00 | 27.00 | 31.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 70.00 | 22.00 | 26.40 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 12/20/2024 4:00:01 PM EST | |||
| 75.00 | 17.80 | 20.50 | 42.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.97 | 0.01 | -0.04 | 4/30/2024 | 12/20/2024 4:00:01 PM EST |
| 80.00 | 13.40 | 16.60 | % | 0 | 3 | 0.79 | 0.92 | 0.01 | -0.06 | 12/20/2024 4:00:01 PM EST | |||
| 85.00 | 9.10 | 11.80 | 34.40 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.84 | 0.02 | -0.08 | 4/30/2024 | 12/20/2024 4:00:01 PM EST |
| 90.00 | 6.50 | 7.10 | 8.80 | -19.20 | -68.58% | 4 | 4 | 0.37 | 0.70 | 0.03 | -0.09 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 95.00 | 3.60 | 4.30 | 5.47 | -18.43 | -77.12% | 4 | 3 | 0.37 | 0.53 | 0.04 | -0.09 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 100.00 | 1.55 | 2.05 | 3.15 | -0.75 | -19.24% | 48 | 62 | 0.35 | 0.34 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 105.00 | 0.50 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.19 | 0.03 | -0.05 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 1.90 | 0.57 | -6.43 | -91.86% | 5 | 14 | 0.64 | 0.09 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.95 | 0.37 | -1.38 | -78.86% | 5 | 12 | 0.60 | 0.04 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 1.60 | 0.62 | 0.00 | 0.00% | 0 | 26 | 0.80 | 0.01 | 0.00 | -0.01 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | -2.20 | -95.66% | 4 | 40 | 0.97 | 0.01 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 143 | 0.94 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 12/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1,491 | 1.20 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.14 | 0.00 | 0.00% | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 12/20/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 145 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 12/20/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 1.90 | 21.00 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 12/20/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 12/20/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 12/20/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/20/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/20/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 204 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 12/20/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 242 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 12/20/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 1.85 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 12/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.45 | 0.74 | 0.00 | 0.00% | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 12/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 12/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 278 | 0.99 | 0.00 | 0.00 | -0.01 | 11/26/2024 | 12/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 8 | 1.11 | -0.01 | 0.00 | -0.03 | 6/7/2024 | 12/20/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.65 | -0.03 | 0.01 | -0.04 | 11/27/2024 | 12/20/2024 4:00:01 PM EST |
| 80.00 | 0.25 | 0.80 | 0.60 | -0.15 | -20.00% | 1 | 254 | 0.48 | -0.08 | 0.01 | -0.06 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 85.00 | 1.05 | 1.50 | 0.95 | +0.10 | +11.77% | 8 | 82 | 0.47 | -0.16 | 0.02 | -0.08 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 90.00 | 1.15 | 2.65 | 1.95 | +1.45 | +290.00% | 1 | 174 | 0.44 | -0.30 | 0.03 | -0.09 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 95.00 | 4.10 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 199 | 0.42 | -0.47 | 0.04 | -0.09 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 100.00 | 6.00 | 7.90 | 2.18 | 0.00 | 0.00% | 0 | 1,314 | 0.56 | -0.66 | 0.04 | -0.07 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 105.00 | 10.00 | 13.10 | 5.09 | 0.00 | 0.00% | 0 | 43 | 0.58 | -0.81 | 0.03 | -0.05 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 110.00 | 14.70 | 17.80 | 11.50 | 0.00 | 0.00% | 0 | 113 | 0.64 | -0.91 | 0.01 | -0.03 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 115.00 | 19.50 | 22.60 | 10.00 | 0.00 | 0.00% | 0 | 103 | 0.75 | -0.96 | 0.01 | -0.01 | 12/17/2024 | 12/20/2024 4:00:01 PM EST |
| 120.00 | 24.50 | 27.40 | 8.60 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.99 | 0.00 | -0.01 | 11/29/2024 | 12/20/2024 4:00:01 PM EST |
| 125.00 | 29.40 | 33.00 | 10.66 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.00 | 0.00 | 2/7/2024 | 12/20/2024 4:00:01 PM EST |
| 130.00 | 34.60 | 37.90 | 13.13 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 12/20/2024 4:00:01 PM EST |
| 135.00 | 38.60 | 43.10 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 12/20/2024 4:00:01 PM EST |
| 140.00 | 43.60 | 48.10 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 12/20/2024 4:00:01 PM EST |
| 145.00 | 48.50 | 53.00 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 12/20/2024 4:00:01 PM EST |
| 150.00 | 54.20 | 58.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 155.00 | 59.10 | 63.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 160.00 | 63.60 | 68.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 165.00 | 68.60 | 73.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 170.00 | 73.50 | 77.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 175.00 | 78.50 | 83.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 180.00 | 83.50 | 88.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 185.00 | 88.50 | 93.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 190.00 | 93.50 | 97.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 195.00 | 98.50 | 102.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 200.00 | 103.50 | 108.10 | 88.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 12/20/2024 4:00:01 PM EST |
| 210.00 | 113.50 | 118.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 220.00 | 123.50 | 127.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST |