Options Chain for ARCBEST CORP COM (ARCB) - $74.69 as of 9/17/2025 7:44:54 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 | 38.50 | 42.30 | 40.40 | % | 1.35 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 35.00 | 33.50 | 37.20 | 35.35 | % | 1.01 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 40.00 | 28.50 | 32.20 | 30.35 | % | 0.76 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 45.00 | 23.50 | 27.30 | 25.40 | 30.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 18.70 | 21.80 | 20.25 | 15.33 | 0.00 | 0.00% | 0.41 | 0 | 13 | 4.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 13.70 | 17.20 | 15.45 | 24.30 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 8.50 | 12.20 | 10.35 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.93 | 0.98 | 0.01 | -0.03 | 5/12/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 3.80 | 7.40 | 5.60 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.08 | 0.85 | 0.04 | -0.30 | 8/14/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 3.60 | 1.80 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.60 | 0.52 | 0.08 | -0.49 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.29 | 0.16 | 0.06 | -0.31 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 146 | 138 | 1.43 | 0.02 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.11 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 6.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.91 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/17/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.02 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.13 | -0.02 | 0.01 | -0.03 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.13 | -0.15 | 0.04 | -0.30 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 0.35 | 3.10 | 1.73 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.86 | -0.48 | 0.08 | -0.49 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 3.00 | 6.70 | 4.85 | 2.56 | -1.44 | -36.00% | 0.06 | 2 | 13 | 1.90 | -0.84 | 0.06 | -0.31 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 7.90 | 11.50 | 9.70 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.49 | -0.98 | 0.01 | -0.04 | 8/1/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 12.90 | 16.60 | 14.75 | % | 0.17 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 90.00 | 17.90 | 21.50 | 19.70 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 23.00 | 26.40 | 24.70 | % | 0.26 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 100.00 | 27.80 | 31.50 | 29.65 | 28.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 32.80 | 36.50 | 34.65 | % | 0.33 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 110.00 | 37.90 | 41.50 | 39.70 | 47.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 42.90 | 46.50 | 44.70 | % | 0.39 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 120.00 | 47.80 | 51.50 | 49.65 | % | 0.41 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 125.00 | 52.80 | 56.50 | 54.65 | % | 0.44 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 130.00 | 57.90 | 61.40 | 59.65 | % | 0.46 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 135.00 | 62.80 | 66.50 | 64.65 | % | 0.48 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 140.00 | 67.80 | 71.50 | 69.65 | % | 0.50 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 145.00 | 72.80 | 76.50 | 74.65 | % | 0.51 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |