Options Chain for ARCBEST CORP COM (ARCB) - $110.00 as of 5/2/2024 9:01:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.00 | 45.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 70.00 | 36.00 | 40.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 75.00 | 31.00 | 35.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 80.00 | 26.00 | 30.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 85.00 | 21.00 | 25.70 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 90.00 | 16.00 | 20.80 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 95.00 | 12.70 | 14.80 | % | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.07 | 5/1/2024 3:59:59 PM EST | |||
| 100.00 | 8.90 | 11.60 | % | 0 | 0 | 0.54 | 0.80 | 0.03 | -0.11 | 5/1/2024 3:59:59 PM EST | |||
| 105.00 | 5.50 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.66 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 110.00 | 2.85 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.46 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 115.00 | 1.25 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.28 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 120.00 | 0.40 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 92 | 0.39 | 0.15 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 125.00 | 0.05 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.07 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 1.40 | 0.29 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.03 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 75 | 0.89 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 1.35 | 2.30 | 0.00 | 0.00% | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 167 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 119 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 327 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 1.30 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 2.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 90.00 | 0.05 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.04 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 95.00 | 0.30 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.10 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 100.00 | 0.85 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.20 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 105.00 | 2.05 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 753 | 0.42 | -0.34 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 110.00 | 4.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 57 | 0.41 | -0.54 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 115.00 | 6.90 | 8.30 | 6.72 | 0.00 | 0.00% | 0 | 45 | 0.38 | -0.72 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 120.00 | 11.70 | 12.40 | 9.60 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.85 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 125.00 | 14.50 | 19.00 | 15.10 | 0.00 | 0.00% | 0 | 63 | 0.62 | -0.93 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 130.00 | 20.10 | 24.00 | 20.28 | 0.00 | 0.00% | 0 | 96 | 0.75 | -0.97 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 135.00 | 24.40 | 29.00 | 24.52 | 0.00 | 0.00% | 0 | 25 | 0.88 | -0.99 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 140.00 | 29.20 | 34.00 | 28.12 | 0.00 | 0.00% | 0 | 15 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 145.00 | 34.30 | 39.00 | 33.17 | 0.00 | 0.00% | 0 | 37 | 1.19 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 150.00 | 39.20 | 44.00 | 9.20 | 0.00 | 0.00% | 0 | 14 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:59 PM EST |
| 155.00 | 44.30 | 49.00 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:59 PM EST |
| 160.00 | 49.30 | 54.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 165.00 | 54.20 | 59.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:59 PM EST |
| 170.00 | 59.30 | 64.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 175.00 | 64.30 | 69.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 180.00 | 69.30 | 74.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 185.00 | 74.30 | 79.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 190.00 | 79.30 | 84.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 195.00 | 84.30 | 89.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 200.00 | 89.30 | 94.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 210.00 | 99.30 | 104.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |