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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.80 | 47.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 55.00 | 38.90 | 43.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 60.00 | 33.90 | 38.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 65.00 | 29.10 | 33.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 70.00 | 24.10 | 28.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 75.00 | 19.40 | 22.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 80.00 | 14.30 | 18.50 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.02 | 6/6/2025 3:59:48 PM EST | |||
| 85.00 | 9.60 | 13.40 | 11.50 | % | 1 | 0 | 0.32 | 0.92 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:48 PM EST | |
| 90.00 | 4.90 | 9.10 | % | 0 | 0 | 0.23 | 0.79 | 0.04 | -0.04 | 6/6/2025 3:59:48 PM EST | |||
| 95.00 | 3.00 | 3.70 | 3.65 | +0.48 | +15.15% | 1 | 36 | 0.21 | 0.58 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 100.00 | 0.95 | 1.60 | 1.15 | -0.35 | -23.34% | 1 | 37 | 0.21 | 0.31 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 105.00 | 0.25 | 0.50 | 0.40 | -0.10 | -20.00% | 11 | 63 | 0.21 | 0.10 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 0.75 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 75.00 | 0.05 | 0.85 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 80.00 | 0.05 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 6/6/2025 3:59:48 PM EST |
| 85.00 | 0.10 | 1.20 | 1.23 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.08 | 0.02 | -0.03 | 5/22/2025 | 6/6/2025 3:59:48 PM EST |
| 90.00 | 0.45 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.21 | 0.04 | -0.04 | 6/5/2025 | 6/6/2025 3:59:48 PM EST |
| 95.00 | 2.10 | 2.55 | 2.42 | -0.13 | -5.10% | 3 | 21 | 0.22 | -0.42 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 100.00 | 3.80 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.69 | 0.05 | -0.03 | 6/3/2025 | 6/6/2025 3:59:48 PM EST |
| 105.00 | 8.40 | 11.60 | % | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 110.00 | 12.50 | 16.50 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 115.00 | 17.50 | 21.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 120.00 | 22.50 | 26.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 125.00 | 27.50 | 31.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 130.00 | 32.50 | 36.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 135.00 | 37.50 | 41.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 140.00 | 42.50 | 46.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST |