Options Chain for ARCBEST CORP COM (ARCB) - $130.30 as of 10/23/2026 2:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 45.60 | 48.70 | 47.15 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 85.00 | 40.40 | 43.80 | 42.10 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 35.50 | 39.40 | 37.45 | % | 0.42 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 30.80 | 34.70 | 32.75 | % | 0.34 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 100.00 | 26.10 | 29.40 | 27.75 | % | 0.28 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 105.00 | 21.70 | 25.60 | 23.65 | % | 0.23 | 0 | 0 | 0.90 | 0.89 | 0.01 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 110.00 | 17.40 | 20.80 | 19.10 | % | 0.17 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 115.00 | 13.60 | 16.90 | 15.25 | % | 0.13 | 0 | 0 | 0.62 | 0.75 | 0.02 | -0.11 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 10.40 | 13.50 | 11.95 | 11.80 | % | 0.10 | 1 | 0 | 0.61 | 0.66 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 125.00 | 7.30 | 11.30 | 9.30 | % | 0.07 | 0 | 0 | 0.62 | 0.56 | 0.02 | -0.13 | 10/23/2026 3:59:58 PM EST | |||
| 130.00 | 4.70 | 7.20 | 5.95 | 6.50 | -3.20 | -32.99% | 0.05 | 2 | 9 | 0.54 | 0.46 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 3.30 | 6.70 | 5.00 | 4.90 | -1.90 | -27.95% | 0.04 | 2 | 6 | 0.60 | 0.36 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 2.00 | 4.90 | 3.45 | 3.40 | -2.20 | -39.29% | 0.02 | 1 | 6 | 0.58 | 0.27 | 0.02 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 1.05 | 4.50 | 2.78 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | 0.20 | 0.02 | -0.10 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 0.15 | 3.50 | 1.83 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.15 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.01 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.07 | 0.01 | -0.05 | 10/2/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.95 | 1.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | -0.06 | 0.01 | -0.04 | 10/12/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | -0.11 | 0.01 | -0.06 | 10/12/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.65 | 4.00 | 2.33 | % | 0.02 | 0 | 0 | 0.59 | -0.17 | 0.01 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 115.00 | 1.30 | 4.90 | 3.10 | 3.60 | +1.60 | +80.00% | 0.03 | 2 | 2 | 0.55 | -0.25 | 0.02 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 2.75 | 6.90 | 4.83 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.34 | 0.02 | -0.12 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 4.80 | 8.90 | 6.85 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.44 | 0.02 | -0.13 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 8.00 | 11.30 | 9.65 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | -0.54 | 0.02 | -0.13 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 11.20 | 14.40 | 12.80 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.64 | 0.02 | -0.13 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 14.70 | 17.80 | 16.25 | % | 0.12 | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.11 | 10/23/2026 3:59:58 PM EST | |||
| 145.00 | 18.60 | 21.70 | 20.15 | % | 0.14 | 0 | 0 | 0.49 | -0.80 | 0.02 | -0.10 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 22.80 | 26.00 | 24.40 | % | 0.16 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 155.00 | 27.30 | 30.40 | 28.85 | % | 0.19 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 31.90 | 35.30 | 33.60 | % | 0.21 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 36.70 | 40.10 | 38.40 | % | 0.23 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 170.00 | 41.60 | 45.00 | 43.30 | % | 0.25 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 175.00 | 46.60 | 49.90 | 48.25 | % | 0.28 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 180.00 | 51.60 | 54.90 | 53.25 | % | 0.30 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 56.60 | 59.90 | 58.25 | % | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 61.60 | 64.90 | 63.25 | % | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST |