Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $86.50 as of 7/29/2025 3:00:41 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 | 39.70 | 43.30 | 41.50 | % | 0.92 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 50.00 | 34.60 | 38.30 | 36.45 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 55.00 | 29.70 | 33.40 | 31.55 | 37.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 24.80 | 28.40 | 26.60 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 65.00 | 20.90 | 23.30 | 22.10 | 29.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 2/10/2025 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 15.50 | 18.80 | 17.15 | % | 0.24 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 75.00 | 11.50 | 14.30 | 12.90 | % | 0.17 | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.04 | 7/29/2025 1:58:48 PM EST | |||
| 80.00 | 7.50 | 9.00 | 8.25 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.03 | -0.05 | 7/29/2025 1:58:48 PM EST | |||
| 85.00 | 4.00 | 4.60 | 4.30 | 4.30 | -2.13 | -33.13% | 0.05 | 16 | 10 | 0.28 | 0.62 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 90.00 | 1.20 | 2.15 | 1.68 | 1.59 | -0.86 | -35.11% | 0.02 | 15 | 120 | 0.24 | 0.40 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 95.00 | 0.40 | 1.40 | 0.90 | 0.90 | -0.50 | -35.72% | 0.01 | 29 | 332 | 0.26 | 0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 109 | 0.26 | 0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.33 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.57 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 75.00 | 0.35 | 1.60 | 0.98 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.38 | -0.10 | 0.02 | -0.04 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 80.00 | 0.20 | 1.75 | 0.98 | 1.35 | +0.16 | +13.45% | 0.01 | 10 | 1,688 | 0.31 | -0.21 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 85.00 | 1.65 | 3.20 | 2.43 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 1,814 | 0.29 | -0.38 | 0.04 | -0.05 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 90.00 | 4.20 | 5.80 | 5.00 | 4.90 | +0.40 | +8.89% | 0.06 | 1 | 123 | 0.32 | -0.60 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 95.00 | 9.10 | 9.90 | 9.50 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.35 | -0.79 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 100.00 | 12.20 | 14.70 | 13.45 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.42 | -0.91 | 0.02 | -0.02 | 6/6/2025 | 7/29/2025 1:58:48 PM EST |
| 105.00 | 18.70 | 19.70 | 19.20 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 6/11/2025 | 7/29/2025 1:58:48 PM EST |
| 110.00 | 23.20 | 24.80 | 24.00 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 115.00 | 27.60 | 30.70 | 29.15 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 120.00 | 32.30 | 35.70 | 34.00 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 125.00 | 37.60 | 40.70 | 39.15 | 31.60 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:48 PM EST |
| 130.00 | 42.50 | 46.10 | 44.30 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 135.00 | 47.50 | 50.70 | 49.10 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST |