Options Chain for ARCBEST CORP COM (ARCB) - $77.25 as of 12/26/2025 7:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.10 | 49.10 | 47.10 | 43.20 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 40.20 | 43.70 | 41.95 | % | 1.20 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 35.20 | 39.10 | 37.15 | % | 0.93 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 30.20 | 33.60 | 31.90 | 74.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 25.30 | 28.60 | 26.95 | 27.23 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 20.10 | 24.20 | 22.15 | 28.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 15.30 | 19.20 | 17.25 | 15.75 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 10.20 | 14.20 | 12.20 | 11.45 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.94 | 0.96 | 0.02 | -0.01 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 5.70 | 9.70 | 7.70 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.77 | 0.83 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 2.25 | 6.20 | 4.23 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.72 | 0.62 | 0.05 | -0.07 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.85 | 3.20 | 2.03 | 1.70 | -0.30 | -15.00% | 0.03 | 3 | 402 | 0.43 | 0.37 | 0.05 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.15 | 1.35 | 0.75 | 0.45 | -0.06 | -11.77% | 0.01 | 5 | 432 | 0.40 | 0.16 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | 0.06 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 29.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 12.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 7.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 8.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 9.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 7.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.45 | 0.73 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.04 | 0.02 | -0.01 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | 7.41 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.76 | -0.17 | 0.03 | -0.04 | 11/13/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.65 | 4.30 | 2.48 | 5.64 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.46 | -0.38 | 0.05 | -0.07 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 2.70 | 6.40 | 4.55 | 4.39 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.64 | -0.63 | 0.05 | -0.06 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 6.60 | 10.00 | 8.30 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | -0.84 | 0.03 | -0.04 | 7/14/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 11.80 | 14.40 | 13.10 | 14.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.02 | 7/14/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 15.90 | 20.00 | 17.95 | 11.36 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 9/23/2024 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 20.80 | 24.90 | 22.85 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 25.80 | 30.00 | 27.90 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 30.80 | 35.00 | 32.90 | 39.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 35.90 | 40.00 | 37.95 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 40.80 | 44.80 | 42.80 | 56.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 45.90 | 50.00 | 47.95 | 15.59 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 50.80 | 55.00 | 52.90 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 55.80 | 60.00 | 57.90 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 60.80 | 64.80 | 62.80 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 65.80 | 69.90 | 67.85 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 70.80 | 75.00 | 72.90 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 75.90 | 79.90 | 77.90 | % | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 80.80 | 84.90 | 82.85 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 85.90 | 89.90 | 87.90 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 90.80 | 94.80 | 92.80 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 95.90 | 99.90 | 97.90 | % | 0.56 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 100.80 | 104.90 | 102.85 | 62.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 105.90 | 109.90 | 107.90 | % | 0.58 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 110.80 | 114.80 | 112.80 | % | 0.59 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 115.80 | 119.90 | 117.85 | 75.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 120.90 | 124.90 | 122.90 | % | 0.61 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 130.80 | 134.80 | 132.80 | % | 0.63 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 140.80 | 144.90 | 142.85 | % | 0.65 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |