Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $96.39 as of 5/20/2026 2:00:43 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 | 45.10 | 49.30 | 47.20 | % | 0.94 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 55.00 | 40.20 | 44.30 | 42.25 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 60.00 | 36.60 | 37.30 | 36.95 | 37.30 | -0.10 | -0.27% | 0.62 | 7 | 103 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 65.00 | 30.10 | 34.30 | 32.20 | % | 0.50 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 70.00 | 26.70 | 27.90 | 27.30 | 29.60 | 0.00 | 0.00% | 0.39 | 0 | 42 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 2:59:00 PM EST |
| 75.00 | 20.20 | 24.40 | 22.30 | % | 0.30 | 0 | 14 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 80.00 | 15.40 | 17.90 | 16.65 | % | 0.21 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 85.00 | 10.50 | 13.10 | 11.80 | 9.46 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.48 | 0.94 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 2:59:00 PM EST |
| 90.00 | 7.10 | 8.40 | 7.75 | 6.64 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.37 | 0.83 | 0.03 | -0.03 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 95.00 | 3.50 | 4.50 | 4.00 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.27 | 0.63 | 0.05 | -0.05 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 100.00 | 1.05 | 1.50 | 1.28 | 1.40 | +0.40 | +40.00% | 0.01 | 29 | 299 | 0.22 | 0.34 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 105.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.18 | +81.82% | 0.00 | 2,272 | 132 | 0.23 | 0.11 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.18 | -51.43% | 0.00 | 1 | 199 | 0.25 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 2:59:00 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 | 5/20/2026 2:59:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 62 | 0.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 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 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.64 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 85.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 238 | 0.34 | -0.06 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 90.00 | 0.35 | 0.65 | 0.50 | 0.65 | +0.05 | +8.34% | 0.01 | 5 | 151 | 0.26 | -0.17 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 95.00 | 1.60 | 1.90 | 1.75 | 1.80 | +0.20 | +12.50% | 0.02 | 1 | 298 | 0.25 | -0.37 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 100.00 | 3.50 | 5.90 | 4.70 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.27 | -0.66 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 105.00 | 7.60 | 10.10 | 8.85 | % | 0.08 | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.02 | 5/20/2026 2:59:00 PM EST | |||
| 110.00 | 10.90 | 15.00 | 12.95 | % | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 115.00 | 15.90 | 19.30 | 17.60 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 120.00 | 20.90 | 25.10 | 23.00 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 125.00 | 25.90 | 30.10 | 28.00 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 130.00 | 30.90 | 34.90 | 32.90 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 135.00 | 35.90 | 40.10 | 38.00 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST |