ARCB · Arcbest Corp /Tx/

Track ARCB — free

$142.88 -3.86 (-2.63%) At close · Aug 14

Market Cap

$3.19B

22.35M

Options Chain

Underlying $142.88 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 50 contracts · mixed snapshot sessions · Jun 24, 2026–Aug 13, 2026; 26 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Dec 18 124d Mar 19 215d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	165.5%	0.981	$61.35		—	-0.03	184.7%	—	0
Call · $95 In the money Snapshot session Jul 23, 2026 Last $61.35 Breakeven $156.35 Implied vol 165.5% Delta 0.981 ≈98% ITM Gamma 0.002 Theta -0.125 Vega 0.007 Open interest 1 Model this call Put · $95 Snapshot session Unknown Last — Breakeven — Implied vol 184.7% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.193 Vega 0.015 Open interest 0 Model this put
0	—	147.3%	0.979	—		—	-0.033	164.3%	—	0
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 147.3% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.123 Vega 0.008 Open interest 0 Model this call Put · $100 Snapshot session Unknown Last — Breakeven — Implied vol 164.3% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.187 Vega 0.015 Open interest 0 Model this put
0	—	135%	0.973	—		—	-0.04	148.2%	—	0
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 135% Delta 0.973 ≈97% ITM Gamma 0.003 Theta -0.14 Vega 0.016 Open interest 0 Model this call Put · $105 Snapshot session Unknown Last — Breakeven — Implied vol 148.2% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.198 Vega 0.016 Open interest 0 Model this put
0	—	107.4%	0.978	—		—	-0.045	129.7%	—	0
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 107.4% Delta 0.978 ≈98% ITM Gamma 0.003 Theta -0.095 Vega 0.008 Open interest 0 Model this call Put · $110 Snapshot session Unknown Last — Breakeven — Implied vol 129.7% Delta -0.045 ≈5% ITM Gamma 0.004 Theta -0.192 Vega 0.016 Open interest 0 Model this put
0	—	119.3%	0.938	—		$0.60	-0.048	109%	15	16
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119.3% Delta 0.938 ≈94% ITM Gamma 0.006 Theta -0.237 Vega 0.028 Open interest 0 Model this call Put · $115 Snapshot session Aug 6, 2026 Last $0.60 Breakeven $114.40 Implied vol 109% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.17 Vega 0.016 Open interest 16 Model this put
0	—	91.3%	0.945	—		$1.37	-0.061	94.9%	18	16
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91.3% Delta 0.945 ≈94% ITM Gamma 0.007 Theta -0.17 Vega 0.017 Open interest 0 Model this call Put · $120 Snapshot session Aug 12, 2026 Last $1.37 Breakeven $118.63 Implied vol 94.9% Delta -0.061 ≈6% ITM Gamma 0.007 Theta -0.18 Vega 0.029 Open interest 16 Model this put
2	1	77.3%	0.924	$22.80		$1.67	-0.179	126.9%	18	18
Call · $125 In the money Snapshot session Aug 13, 2026 Last $22.80 Breakeven $147.80 Implied vol 77.3% Delta 0.924 ≈92% ITM Gamma 0.01 Theta -0.183 Vega 0.03 Open interest 2 Model this call Put · $125 Snapshot session Aug 12, 2026 Last $1.67 Breakeven $123.33 Implied vol 126.9% Delta -0.179 ≈18% ITM Gamma 0.012 Theta -0.518 Vega 0.044 Open interest 18 Model this put
0	—	64.3%	0.888	—		$1.18	-0.118	66.6%	1	4
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.3% Delta 0.888 ≈89% ITM Gamma 0.017 Theta -0.201 Vega 0.03 Open interest 0 Model this call Put · $130 Snapshot session Aug 13, 2026 Last $1.18 Breakeven $128.82 Implied vol 66.6% Delta -0.118 ≈12% ITM Gamma 0.017 Theta -0.207 Vega 0.03 Open interest 4 Model this put
0	—	55.8%	0.803	—		$5.88	-0.231	65.8%	1	5
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 55.8% Delta 0.803 ≈80% ITM Gamma 0.028 Theta -0.253 Vega 0.046 Open interest 0 Model this call Put · $135 Snapshot session Aug 3, 2026 Last $5.88 Breakeven $129.12 Implied vol 65.8% Delta -0.231 ≈23% ITM Gamma 0.026 Theta -0.312 Vega 0.06 Open interest 5 Model this put
3	1	59.6%	0.624	$5.20		$6.29	-0.377	60.2%	7	6
Call · $140 In the money Snapshot session Aug 12, 2026 Last $5.20 Breakeven $145.20 Implied vol 59.6% Delta 0.624 ≈62% ITM Gamma 0.036 Theta -0.362 Vega 0.07 Open interest 3 Model this call Put · $140 Snapshot session Aug 6, 2026 Last $6.29 Breakeven $133.71 Implied vol 60.2% Delta -0.377 ≈38% ITM Gamma 0.035 Theta -0.354 Vega 0.07 Open interest 6 Model this put
Underlying $142.88
11	1	59.1%	0.439	$5.10		$6.58	-0.569	54.6%	9	6
Call · $145 Snapshot session Aug 13, 2026 Last $5.10 Breakeven $150.10 Implied vol 59.1% Delta 0.439 ≈44% ITM Gamma 0.037 Theta -0.369 Vega 0.072 Open interest 11 Model this call Put · $145 In the money Snapshot session Aug 12, 2026 Last $6.58 Breakeven $138.42 Implied vol 54.6% Delta -0.569 ≈57% ITM Gamma 0.04 Theta -0.328 Vega 0.072 Open interest 6 Model this put
200	1	61.9%	0.282	$2.50		$15.85	-0.749	54.8%	2	72
Call · $150 Snapshot session Aug 13, 2026 Last $2.50 Breakeven $152.50 Implied vol 61.9% Delta 0.282 ≈28% ITM Gamma 0.03 Theta -0.33 Vega 0.064 Open interest 200 Model this call Put · $150 In the money Snapshot session Aug 11, 2026 Last $15.85 Breakeven $134.15 Implied vol 54.8% Delta -0.749 ≈75% ITM Gamma 0.033 Theta -0.267 Vega 0.064 Open interest 72 Model this put
6	1	74.4%	0.208	$1.32		$18.15	-0.892	51.1%	1	53
Call · $155 Snapshot session Aug 10, 2026 Last $1.32 Breakeven $156.32 Implied vol 74.4% Delta 0.208 ≈21% ITM Gamma 0.021 Theta -0.335 Vega 0.05 Open interest 6 Model this call Put · $155 In the money Snapshot session Aug 6, 2026 Last $18.15 Breakeven $136.85 Implied vol 51.1% Delta -0.892 ≈89% ITM Gamma 0.021 Theta -0.139 Vega 0.033 Open interest 53 Model this put
16	15	87.2%	0.165	$1.39		—	-0.969	49.5%	—	0
Call · $160 Snapshot session Aug 6, 2026 Last $1.39 Breakeven $161.39 Implied vol 87.2% Delta 0.165 ≈16% ITM Gamma 0.016 Theta -0.34 Vega 0.051 Open interest 16 Model this call Put · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49.5% Delta -0.969 ≈97% ITM Gamma 0.009 Theta -0.048 Vega 0.017 Open interest 0 Model this put
21	15	78.4%	0.077	$1.24		$26.86	-0.973	59.9%	5	1
Call · $165 Snapshot session Aug 6, 2026 Last $1.24 Breakeven $166.24 Implied vol 78.4% Delta 0.077 ≈8% ITM Gamma 0.01 Theta -0.179 Vega 0.034 Open interest 21 Model this call Put · $165 In the money Snapshot session Jun 24, 2026 Last $26.86 Breakeven $138.14 Implied vol 59.9% Delta -0.973 ≈97% ITM Gamma 0.006 Theta -0.051 Vega 0.009 Open interest 1 Model this put
18	2	89.9%	0.069	$2.60		$28.30	—	—	9	0
Call · $170 Snapshot session Jul 27, 2026 Last $2.60 Breakeven $172.60 Implied vol 89.9% Delta 0.069 ≈7% ITM Gamma 0.008 Theta -0.187 Vega 0.02 Open interest 18 Model this call Put · $170 In the money Snapshot session Jun 26, 2026 Last $28.30 Breakeven $141.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
143	9	98.2%	0.057	$0.15		—	—	—	—	0
Call · $175 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $175.15 Implied vol 98.2% Delta 0.057 ≈6% ITM Gamma 0.007 Theta -0.176 Vega 0.021 Open interest 143 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	108.7%	0.053	$3.97		—	—	—	—	0
Call · $180 Snapshot session Jul 20, 2026 Last $3.97 Breakeven $183.97 Implied vol 108.7% Delta 0.053 ≈5% ITM Gamma 0.005 Theta -0.182 Vega 0.021 Open interest 2 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	118.9%	0.049	—		—	—	—	—	0
Call · $185 Snapshot session Unknown Last — Breakeven — Implied vol 118.9% Delta 0.049 ≈5% ITM Gamma 0.005 Theta -0.188 Vega 0.021 Open interest 0 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	135.9%	0.057	$2.01		—	—	—	—	0
Call · $190 Snapshot session Jul 22, 2026 Last $2.01 Breakeven $192.01 Implied vol 135.9% Delta 0.057 ≈6% ITM Gamma 0.005 Theta -0.242 Vega 0.021 Open interest 1 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	143.2%	0.051	$1.01		—	—	—	—	0
Call · $195 Snapshot session Jul 2, 2026 Last $1.01 Breakeven $196.01 Implied vol 143.2% Delta 0.051 ≈5% ITM Gamma 0.004 Theta -0.232 Vega 0.022 Open interest 1 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	148%	0.041	—		—	—	—	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 148% Delta 0.041 ≈4% ITM Gamma 0.003 Theta -0.205 Vega 0.022 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	165.6%	0.038	—		—	—	—	—	0
Call · $210 Snapshot session Unknown Last — Breakeven — Implied vol 165.6% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.214 Vega 0.011 Open interest 0 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	180.2%	0.035	—		—	—	—	—	0
Call · $220 Snapshot session Unknown Last — Breakeven — Implied vol 180.2% Delta 0.035 ≈4% ITM Gamma 0.002 Theta -0.218 Vega 0.011 Open interest 0 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	202.7%	0.039	—		—	—	—	—	0
Call · $230 Snapshot session Unknown Last — Breakeven — Implied vol 202.7% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.266 Vega 0.012 Open interest 0 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 24, 2026–Aug 13, 2026; 26 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 894405 CUSIP 03937C105 13F (30d) 306 filings 303 filers Visit website Investor relations