Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $88.13 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.40 | 45.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 36.40 | 40.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 55.00 | 31.50 | 35.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 26.50 | 30.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 21.60 | 25.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 16.70 | 20.80 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 11.80 | 16.00 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 80.00 | 7.20 | 11.30 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 85.00 | 5.20 | 7.70 | % | 0 | 0 | 0.32 | 0.68 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 90.00 | 2.25 | 3.30 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.46 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 0.28 | 0.26 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.40 | % | 0 | 0 | 0.45 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.70 | % | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 85.00 | 1.60 | 1.95 | 1.85 | % | 1 | 0 | 0.25 | -0.32 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 90.00 | 3.70 | 4.60 | % | 0 | 0 | 0.25 | -0.54 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 95.00 | 5.50 | 9.40 | % | 0 | 0 | 0.41 | -0.74 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 9.90 | 14.00 | % | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 105.00 | 14.90 | 19.00 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 110.00 | 19.90 | 24.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 115.00 | 24.90 | 29.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 29.90 | 34.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 34.90 | 39.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 130.00 | 39.90 | 44.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |