Options Chain for ARCBEST CORP COM (ARCB) - $84.34 as of 7/2/2025 8:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.50 | 51.60 | 40.89 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 3:59:51 PM EST |
| 40.00 | 42.60 | 46.60 | 43.92 | +2.07 | +4.95% | 1 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 3:59:51 PM EST |
| 45.00 | 37.70 | 41.60 | 38.93 | +1.94 | +5.25% | 1 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 3:59:51 PM EST |
| 50.00 | 32.70 | 36.40 | 25.85 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 3:59:51 PM EST |
| 55.00 | 27.60 | 31.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:51 PM EST | |||
| 60.00 | 23.00 | 26.30 | 9.84 | 0.00 | 0.00% | 0 | 12 | 1.38 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 7/2/2025 3:59:51 PM EST |
| 65.00 | 17.80 | 21.40 | 6.32 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.04 | 6/20/2025 | 7/2/2025 3:59:51 PM EST |
| 70.00 | 12.60 | 16.60 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.97 | 0.01 | -0.08 | 6/23/2025 | 7/2/2025 3:59:51 PM EST |
| 75.00 | 7.90 | 11.60 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.89 | 0.02 | -0.11 | 6/24/2025 | 7/2/2025 3:59:51 PM EST |
| 80.00 | 3.50 | 7.50 | 1.19 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.76 | 0.04 | -0.14 | 6/27/2025 | 7/2/2025 3:59:51 PM EST |
| 85.00 | 0.85 | 4.90 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.55 | 0.05 | -0.13 | 7/1/2025 | 7/2/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 3.40 | % | 0 | 0 | 0.44 | 0.30 | 0.04 | -0.09 | 7/2/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.75 | % | 0 | 0 | 0.84 | 0.13 | 0.03 | -0.05 | 7/2/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.02 | 7/2/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 7/2/2025 3:59:51 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 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.20 | 0.10 | -0.17 | -62.97% | 3 | 17 | 0.88 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.04 | 6/24/2025 | 7/2/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.40 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.03 | 0.01 | -0.08 | 6/27/2025 | 7/2/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.35 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.11 | 0.02 | -0.11 | 6/25/2025 | 7/2/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.44 | -0.24 | 0.04 | -0.14 | 7/2/2025 3:59:51 PM EST | |||
| 85.00 | 1.30 | 4.90 | % | 0 | 0 | 0.47 | -0.45 | 0.05 | -0.13 | 7/2/2025 3:59:51 PM EST | |||
| 90.00 | 5.00 | 8.50 | % | 0 | 0 | 0.73 | -0.70 | 0.04 | -0.09 | 7/2/2025 3:59:51 PM EST | |||
| 95.00 | 9.60 | 12.80 | % | 0 | 0 | 0.89 | -0.87 | 0.03 | -0.05 | 7/2/2025 3:59:51 PM EST | |||
| 100.00 | 13.90 | 17.50 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 7/2/2025 3:59:51 PM EST | |||
| 105.00 | 18.80 | 22.30 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 7/2/2025 3:59:51 PM EST |