Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.40 as of 11/26/2025 8:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.40 | 46.50 | 44.45 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 55.00 | 37.40 | 41.50 | 39.45 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 60.00 | 32.50 | 36.60 | 34.55 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 65.00 | 27.50 | 31.60 | 29.55 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 70.00 | 22.70 | 26.40 | 24.55 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 75.00 | 17.70 | 21.80 | 19.75 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 80.00 | 12.90 | 16.00 | 14.45 | % | 0.18 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 8.30 | 12.20 | 10.25 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | 0.91 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 3.80 | 6.40 | 5.10 | % | 0.06 | 0 | 0 | 0.25 | 0.75 | 0.04 | -0.03 | 11/26/2025 3:59:51 PM EST | |||
| 95.00 | 2.60 | 2.90 | 2.75 | 2.83 | +0.28 | +10.98% | 0.03 | 7 | 5 | 0.20 | 0.51 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 4 | 2 | 0.17 | 0.23 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | 0.60 | % | 0.01 | 1 | 0 | 0.38 | -0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 90.00 | 0.00 | 1.30 | 0.65 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.22 | -0.25 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 2.85 | 3.10 | 2.98 | 2.95 | % | 0.03 | 11 | 0 | 0.20 | -0.49 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 100.00 | 5.30 | 7.50 | 6.40 | % | 0.06 | 0 | 0 | 0.30 | -0.77 | 0.05 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 105.00 | 8.70 | 12.70 | 10.70 | % | 0.10 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 13.60 | 17.70 | 15.65 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 115.00 | 18.60 | 22.70 | 20.65 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | 23.60 | 27.70 | 25.65 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 125.00 | 28.60 | 32.70 | 30.65 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 130.00 | 33.60 | 37.70 | 35.65 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 135.00 | 38.60 | 42.70 | 40.65 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |