Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.50 as of 6/6/2025 7:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.60 | 52.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 50.00 | 43.60 | 47.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 55.00 | 38.50 | 42.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 60.00 | 33.50 | 37.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 65.00 | 28.60 | 32.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 70.00 | 23.60 | 27.80 | 25.40 | 0.00 | 0.00% | 0 | 236 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:48 PM EST |
| 75.00 | 18.70 | 22.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 80.00 | 13.70 | 17.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 85.00 | 8.80 | 12.70 | 9.60 | 0.00 | 0.00% | 0 | 66 | 0.72 | 0.99 | 0.01 | -0.02 | 5/20/2025 | 6/6/2025 3:59:48 PM EST |
| 90.00 | 4.00 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 208 | 0.32 | 0.90 | 0.04 | -0.04 | 5/29/2025 | 6/6/2025 3:59:48 PM EST |
| 95.00 | 1.70 | 2.20 | 2.00 | +0.28 | +16.28% | 40 | 627 | 0.20 | 0.59 | 0.10 | -0.07 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 100.00 | 0.15 | 0.30 | 0.20 | -0.03 | -13.05% | 3 | 599 | 0.19 | 0.12 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 137 | 0.28 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.95 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 6/6/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 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 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/6/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/6/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 360 | 0.36 | -0.01 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 90.00 | 0.20 | 0.40 | 0.32 | -0.08 | -20.00% | 2 | 371 | 0.27 | -0.10 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 95.00 | 1.05 | 2.65 | 1.27 | -0.53 | -29.45% | 1 | 362 | 0.30 | -0.41 | 0.10 | -0.07 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 100.00 | 3.90 | 6.50 | 5.20 | -0.80 | -13.34% | 1 | 32 | 0.49 | -0.88 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 105.00 | 7.50 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:48 PM EST |
| 110.00 | 12.50 | 16.50 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 6/6/2025 3:59:48 PM EST |
| 115.00 | 17.50 | 21.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 120.00 | 22.50 | 26.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 125.00 | 27.50 | 31.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 130.00 | 32.50 | 36.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 135.00 | 37.50 | 41.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 140.00 | 42.50 | 46.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 145.00 | 47.50 | 51.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 150.00 | 52.50 | 56.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 155.00 | 57.50 | 61.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 160.00 | 62.50 | 66.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST |