Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $88.00 as of 8/4/2025 7:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.50 | 45.60 | 43.55 | % | 0.97 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 50.00 | 36.50 | 40.60 | 38.55 | % | 0.77 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 55.00 | 31.60 | 35.60 | 33.60 | % | 0.61 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 60.00 | 26.50 | 30.60 | 28.55 | % | 0.48 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 65.00 | 21.50 | 25.60 | 23.55 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 70.00 | 16.60 | 19.90 | 18.25 | 18.66 | +0.66 | +3.67% | 0.26 | 57 | 717 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 75.00 | 11.60 | 13.90 | 12.75 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:47 PM EST |
| 80.00 | 6.70 | 10.70 | 8.70 | 6.83 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.98 | 0.99 | 0.02 | 0.00 | 7/31/2025 | 8/4/2025 3:59:47 PM EST |
| 85.00 | 2.30 | 4.80 | 3.55 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.76 | 0.79 | 0.07 | -0.05 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 90.00 | 0.35 | 1.40 | 0.88 | 1.00 | +0.05 | +5.27% | 0.01 | 38 | 695 | 0.25 | 0.34 | 0.10 | -0.06 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 8 | 274 | 0.35 | 0.04 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 17 | 516 | 0.48 | -0.01 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 85.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.18 | -18.37% | 0.01 | 17 | 522 | 0.32 | -0.21 | 0.07 | -0.05 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 90.00 | 2.05 | 3.10 | 2.58 | 2.98 | -0.30 | -9.15% | 0.03 | 5 | 559 | 0.26 | -0.66 | 0.10 | -0.06 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 95.00 | 4.70 | 8.70 | 6.70 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.72 | -0.96 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 100.00 | 10.90 | 13.40 | 12.15 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 105.00 | 14.50 | 18.60 | 16.55 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 110.00 | 19.50 | 23.60 | 21.55 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 115.00 | 24.50 | 28.60 | 26.55 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 120.00 | 29.50 | 33.60 | 31.55 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 125.00 | 34.50 | 38.60 | 36.55 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 130.00 | 39.50 | 43.60 | 41.55 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 135.00 | 44.50 | 48.60 | 46.55 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST |