Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $102.20 as of 7/3/2026 5:51:14 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 | 50.20 | 54.30 | 52.25 | % | 1.04 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 45.20 | 49.30 | 47.25 | % | 0.86 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 40.20 | 44.50 | 42.35 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 65.00 | 35.30 | 39.40 | 37.35 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 70.00 | 30.30 | 34.60 | 32.45 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 75.00 | 25.40 | 29.60 | 27.50 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 20.50 | 24.40 | 22.45 | % | 0.28 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 15.70 | 19.80 | 17.75 | % | 0.21 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 11.00 | 15.00 | 13.00 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.92 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 6.80 | 9.20 | 8.00 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.30 | 0.81 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 4.50 | 6.20 | 5.35 | 5.00 | +2.15 | +75.44% | 0.05 | 7 | 108 | 0.26 | 0.64 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 1.90 | 2.70 | 2.30 | 2.20 | +1.17 | +113.60% | 0.02 | 9 | 13 | 0.22 | 0.41 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | 0.22 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.27 | 0.09 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:56 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 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.50 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.08 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.85 | 1.35 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.19 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 2.25 | 3.60 | 2.93 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.36 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 4.20 | 5.10 | 4.65 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.05 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 7.30 | 10.70 | 9.00 | % | 0.08 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 11.40 | 15.20 | 13.30 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 16.00 | 19.90 | 17.95 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 125.00 | 21.00 | 24.90 | 22.95 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 130.00 | 26.00 | 29.90 | 27.95 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 135.00 | 31.00 | 34.90 | 32.95 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 140.00 | 35.80 | 40.00 | 37.90 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |