Options Chain for ARCBEST CORP COM (ARCB) - $62.50 as of 5/9/2025 7:04:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.80 | 28.70 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 40.00 | 20.70 | 23.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 45.00 | 15.40 | 18.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 50.00 | 10.70 | 13.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.99 | 0.01 | -0.01 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 6.60 | 8.40 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.90 | 0.03 | -0.06 | 4/25/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 1.50 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 81 | 0.55 | 0.67 | 0.07 | -0.12 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 0.10 | 2.05 | 0.54 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.28 | 0.07 | -0.10 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.05 | 0.02 | -0.03 | 4/28/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 0.00 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:49 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 45.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.64 | -0.10 | 0.03 | -0.06 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 0.80 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 34 | 0.55 | -0.33 | 0.07 | -0.12 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 3.00 | 4.50 | 5.51 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.72 | 0.07 | -0.10 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 5.90 | 9.80 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.95 | 0.02 | -0.03 | 4/23/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 11.10 | 13.90 | 16.02 | 0.00 | 0.00% | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 15.70 | 19.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/8/2025 3:28:49 PM EST |
| 85.00 | 20.70 | 24.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 90.00 | 26.40 | 28.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 95.00 | 30.70 | 34.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 100.00 | 35.70 | 39.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 105.00 | 40.70 | 44.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 110.00 | 45.70 | 49.80 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST |