Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $100.34 as of 10/27/2026 8:21:01 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 | 48.10 | 53.00 | 50.55 | % | 1.01 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 43.10 | 48.00 | 45.55 | % | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 38.50 | 43.20 | 40.85 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 33.50 | 38.40 | 35.95 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 28.80 | 32.90 | 30.85 | % | 0.44 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 23.90 | 28.00 | 25.95 | 22.29 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.79 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 19.00 | 23.10 | 21.05 | 20.53 | 0.00 | 0.00% | 0.26 | 0 | 61 | 0.68 | 0.97 | 0.00 | -0.01 | 8/5/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 14.20 | 18.30 | 16.25 | 16.01 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.57 | 0.92 | 0.01 | -0.02 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 9.60 | 13.60 | 11.60 | 8.69 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.49 | 0.84 | 0.02 | -0.03 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 6.30 | 9.60 | 7.95 | 7.93 | +0.86 | +12.17% | 0.08 | 2 | 44 | 0.31 | 0.71 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 2.90 | 6.10 | 4.50 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.28 | 0.54 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 0.70 | 3.50 | 2.10 | 1.90 | -1.00 | -34.49% | 0.02 | 12 | 686 | 0.25 | 0.34 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.42 | 0.18 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.47 | 0.07 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | 0.03 | 0.01 | -0.01 | 9/15/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 3:59:56 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 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.92 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.03 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.57 | -0.08 | 0.01 | -0.02 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.48 | -0.16 | 0.02 | -0.03 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 1.00 | 3.30 | 2.15 | 1.75 | +0.55 | +45.84% | 0.02 | 130 | 242 | 0.29 | -0.29 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 1.70 | 5.60 | 3.65 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 187 | 0.26 | -0.46 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 4.80 | 8.20 | 6.50 | 6.20 | -0.60 | -8.83% | 0.06 | 23 | 14 | 0.25 | -0.66 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 8.20 | 12.10 | 10.15 | 18.04 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.02 | 4/29/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 12.60 | 16.70 | 14.65 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 120.00 | 17.30 | 21.90 | 19.60 | 23.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 4/22/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 22.00 | 26.80 | 24.40 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 27.30 | 31.90 | 29.60 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 32.00 | 36.90 | 34.45 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 37.10 | 42.00 | 39.55 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |