Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $92.79 as of 5/15/2026 6:50:56 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 | 42.20 | 46.30 | 44.25 | % | 0.89 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 55.00 | 37.50 | 41.10 | 39.30 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 60.00 | 33.00 | 35.00 | 34.00 | 34.50 | +0.30 | +0.88% | 0.57 | 103 | 69 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 65.00 | 27.20 | 31.10 | 29.15 | % | 0.45 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 70.00 | 23.60 | 24.90 | 24.25 | 29.60 | 0.00 | 0.00% | 0.35 | 0 | 42 | 0.70 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:48 PM EST |
| 75.00 | 18.00 | 21.00 | 19.50 | % | 0.26 | 0 | 14 | 0.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 80.00 | 13.60 | 15.90 | 14.75 | % | 0.18 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 5/15/2026 3:59:48 PM EST | |||
| 85.00 | 8.80 | 11.10 | 9.95 | 9.46 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.48 | 0.92 | 0.02 | -0.02 | 5/11/2026 | 5/15/2026 3:59:48 PM EST |
| 90.00 | 4.90 | 6.90 | 5.90 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.30 | 0.75 | 0.05 | -0.04 | 5/5/2026 | 5/15/2026 3:59:48 PM EST |
| 95.00 | 1.85 | 2.40 | 2.13 | 2.15 | -0.07 | -3.16% | 0.02 | 6 | 161 | 0.22 | 0.47 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 100.00 | 0.55 | 1.00 | 0.78 | 0.57 | -0.49 | -46.23% | 0.01 | 2 | 256 | 0.23 | 0.19 | 0.05 | -0.03 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.22 | 0.05 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.35 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/15/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 62 | 0.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 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 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 80.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 102 | 0.31 | -0.03 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.35 | -0.08 | 0.02 | -0.02 | 5/11/2026 | 5/15/2026 3:59:48 PM EST |
| 90.00 | 0.70 | 1.30 | 1.00 | 1.20 | +0.05 | +4.35% | 0.01 | 6 | 145 | 0.23 | -0.25 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 95.00 | 2.65 | 3.30 | 2.98 | 3.00 | +0.05 | +1.70% | 0.03 | 133 | 159 | 0.22 | -0.53 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 100.00 | 5.00 | 7.00 | 6.00 | 7.22 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.29 | -0.81 | 0.05 | -0.03 | 5/13/2026 | 5/15/2026 3:59:48 PM EST |
| 105.00 | 8.90 | 13.00 | 10.95 | % | 0.10 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 5/15/2026 3:59:48 PM EST | |||
| 110.00 | 13.90 | 18.00 | 15.95 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 115.00 | 18.90 | 23.00 | 20.95 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 120.00 | 23.90 | 28.00 | 25.95 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 125.00 | 28.90 | 33.00 | 30.95 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 130.00 | 33.90 | 38.10 | 36.00 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 135.00 | 38.90 | 43.00 | 40.95 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST |