Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $96.49 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.20 | 51.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 43.20 | 46.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 38.30 | 41.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 33.30 | 36.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 28.40 | 31.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 24.10 | 26.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 19.50 | 21.80 | 20.04 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 15.10 | 17.20 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.93 | 0.01 | -0.03 | 2/11/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 10.00 | 12.20 | 9.40 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.85 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 7.00 | 7.30 | 8.35 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.74 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 3.70 | 4.00 | 3.85 | -0.85 | -18.09% | 1 | 165 | 0.26 | 0.55 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 1.60 | 1.75 | 1.80 | -0.48 | -21.06% | 9 | 156 | 0.24 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.55 | 0.65 | 0.80 | +0.15 | +23.08% | 3 | 113 | 0.23 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 138 | 0.24 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.35 | 1.49 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.15 | 1.60 | 0.77 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.07 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.25 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.15 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 1.50 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 79 | 0.27 | -0.26 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 3.10 | 3.40 | 2.83 | -0.17 | -5.67% | 5 | 112 | 0.25 | -0.45 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 5.20 | 7.40 | 5.70 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.68 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 9.10 | 10.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.85 | 0.03 | -0.02 | 11/25/2024 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 13.60 | 16.30 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 18.60 | 21.90 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 23.60 | 26.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 28.60 | 31.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 33.60 | 36.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 38.60 | 41.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 43.60 | 46.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 48.60 | 51.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 53.60 | 56.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 58.60 | 61.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 63.60 | 66.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |