Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $96.04 as of 1/30/2026 7:21:13 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 | 49.30 | 53.30 | 51.30 | % | 1.14 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 50.00 | 44.30 | 48.30 | 46.30 | % | 0.93 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 55.00 | 39.20 | 43.40 | 41.30 | % | 0.75 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 60.00 | 34.40 | 38.40 | 36.40 | % | 0.61 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 65.00 | 29.50 | 33.50 | 31.50 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 70.00 | 24.40 | 28.60 | 26.50 | 24.94 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 19.80 | 22.70 | 21.25 | % | 0.28 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 80.00 | 15.30 | 17.70 | 16.50 | 17.00 | +0.95 | +5.92% | 0.21 | 1 | 3 | 0.55 | 0.94 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 11.60 | 12.80 | 12.20 | 12.10 | +3.60 | +42.36% | 0.14 | 2 | 24 | 0.36 | 0.91 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 6.50 | 9.90 | 8.20 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.33 | 0.78 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 2.80 | 4.40 | 3.60 | 4.20 | +0.20 | +5.00% | 0.04 | 21 | 307 | 0.22 | 0.56 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 1.35 | 1.90 | 1.63 | 1.75 | +0.25 | +16.67% | 0.02 | 58 | 149 | 0.23 | 0.34 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.21 | 0.22 | 0.03 | -0.03 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.47 | 0.10 | 0.02 | -0.02 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 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 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.34 | -0.06 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 0.25 | 2.80 | 1.53 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.38 | -0.09 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 0.80 | 1.60 | 1.20 | 1.30 | -0.15 | -10.35% | 0.01 | 10 | 242 | 0.25 | -0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 2.10 | 3.00 | 2.55 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.22 | -0.44 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 4.30 | 6.80 | 5.55 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.21 | -0.66 | 0.04 | -0.03 | 8/20/2025 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 8.30 | 11.10 | 9.70 | % | 0.09 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 110.00 | 12.00 | 16.00 | 14.00 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 115.00 | 17.00 | 21.20 | 19.10 | % | 0.17 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 120.00 | 22.00 | 26.20 | 24.10 | % | 0.20 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 27.00 | 31.20 | 29.10 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 32.00 | 36.20 | 34.10 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 135.00 | 37.00 | 41.20 | 39.10 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |