Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.82 as of 10/7/2026 5:11:59 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 | 42.60 | 46.70 | 44.65 | % | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 55.00 | 37.70 | 41.80 | 39.75 | % | 0.72 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 60.00 | 32.90 | 36.80 | 34.85 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 65.00 | 27.70 | 31.80 | 29.75 | % | 0.46 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 70.00 | 22.70 | 26.90 | 24.80 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 75.00 | 18.10 | 21.90 | 20.00 | 20.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 13.50 | 16.40 | 14.95 | 20.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.01 | 8/5/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 8.50 | 12.50 | 10.50 | 10.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | 0.90 | 0.02 | -0.02 | 5/29/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 4.90 | 8.50 | 6.70 | 6.84 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.30 | 0.73 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 1.75 | 3.50 | 2.63 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.22 | 0.49 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 0.95 | 1.35 | 1.15 | 1.20 | -0.06 | -4.77% | 0.01 | 8 | 1,432 | 0.23 | 0.26 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 0.25 | 0.90 | 0.58 | 0.40 | +0.10 | +33.34% | 0.01 | 2 | 170 | 0.26 | 0.11 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | 0.04 | 0.01 | -0.01 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.47 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 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 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.50 | -0.03 | 0.01 | -0.01 | 7/6/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.41 | -0.10 | 0.02 | -0.02 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 1.05 | 1.80 | 1.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 372 | 0.25 | -0.27 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 2.85 | 3.60 | 3.23 | 3.30 | +0.50 | +17.86% | 0.03 | 5 | 848 | 0.23 | -0.51 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 5.00 | 8.20 | 6.60 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.37 | -0.74 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 8.60 | 12.10 | 10.35 | 8.28 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.39 | -0.89 | 0.02 | -0.02 | 8/5/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 13.60 | 17.60 | 15.60 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 18.60 | 22.60 | 20.60 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 120.00 | 23.60 | 27.70 | 25.65 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 125.00 | 28.60 | 32.60 | 30.60 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 130.00 | 33.60 | 37.70 | 35.65 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 135.00 | 38.60 | 42.70 | 40.65 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 140.00 | 43.60 | 47.70 | 45.65 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |