Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $93.65 as of 8/22/2025 7:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.90 | 50.80 | 49.35 | % | 1.10 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 42.70 | 45.80 | 44.25 | % | 0.89 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 38.40 | 40.60 | 39.50 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 32.10 | 35.90 | 34.00 | 33.12 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 27.70 | 30.30 | 29.00 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 22.80 | 25.30 | 24.05 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 18.20 | 20.80 | 19.50 | % | 0.26 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 13.30 | 16.20 | 14.75 | % | 0.18 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 9.50 | 11.20 | 10.35 | 8.12 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.33 | 0.85 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 5.40 | 6.60 | 6.00 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 2.40 | 3.00 | 2.70 | 2.70 | -0.45 | -14.29% | 0.03 | 4 | 35 | 0.22 | 0.46 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 1.28 | +0.28 | +28.00% | 0.01 | 1 | 9 | 0.23 | 0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.05 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.60 | 1.05 | 0.83 | 0.72 | -0.03 | -4.00% | 0.01 | 6 | 24 | 0.26 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 1.45 | 2.05 | 1.75 | 1.62 | -0.21 | -11.48% | 0.02 | 6 | 69 | 0.23 | -0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 2.90 | 4.20 | 3.55 | % | 0.04 | 0 | 0 | 0.20 | -0.54 | 0.05 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 5.70 | 8.00 | 6.85 | % | 0.07 | 0 | 0 | 0.30 | -0.80 | 0.04 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 9.80 | 12.70 | 11.25 | % | 0.11 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 14.70 | 17.70 | 16.20 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 20.50 | 22.70 | 21.60 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 24.50 | 27.80 | 26.15 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 30.00 | 33.00 | 31.50 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 34.70 | 37.90 | 36.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 39.60 | 43.30 | 41.45 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |