Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $110.45 as of 9/6/2024 8:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 68.60 | 72.70 | 63.00 | 0.00 | 0.00% | 0 | 3 | 3.93 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 63.60 | 67.70 | 47.35 | 0.00 | 0.00% | 0 | 21 | 3.52 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 58.70 | 62.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 55.00 | 53.60 | 57.60 | 58.12 | 0.00 | 0.00% | 0 | 10 | 2.48 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 48.70 | 52.80 | 39.33 | 0.00 | 0.00% | 0 | 12 | 2.52 | 1.00 | 0.00 | -0.02 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 43.70 | 47.60 | 29.40 | 0.00 | 0.00% | 0 | 3 | 2.25 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 38.70 | 42.70 | 29.02 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.02 | 6/17/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 33.60 | 37.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 80.00 | 28.70 | 32.70 | 22.27 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 23.70 | 28.00 | 28.50 | 0.00 | 0.00% | 0 | 20 | 1.33 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 18.80 | 22.60 | 23.50 | 0.00 | 0.00% | 0 | 19 | 1.10 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 13.60 | 17.80 | 16.94 | 0.00 | 0.00% | 0 | 350 | 0.93 | 1.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 8.80 | 12.90 | 10.90 | -1.00 | -8.41% | 3 | 289 | 0.74 | 0.99 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 6.00 | 7.30 | 6.10 | -1.02 | -14.33% | 23 | 307 | 0.31 | 0.89 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 1.95 | 2.35 | 1.90 | -1.70 | -47.23% | 227 | 546 | 0.19 | 0.59 | 0.09 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.25 | 0.60 | 0.53 | -0.52 | -49.53% | 599 | 285 | 0.20 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.11 | -0.09 | -45.00% | 2 | 31 | 0.41 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.95 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | -0.02 | 1/23/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 131 | 1.57 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 301 | 1.77 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 70 | 0.80 | 0.00 | 0.00 | -0.02 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 91 | 1.33 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 154 | 1.11 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 191 | 0.91 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 298 | 0.75 | -0.01 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.05 | 0.65 | 0.41 | +0.02 | +5.13% | 13 | 325 | 0.22 | -0.11 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 1.25 | 1.65 | 1.70 | +0.50 | +41.67% | 26 | 409 | 0.21 | -0.41 | 0.09 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 2.75 | 6.60 | 4.90 | +0.90 | +22.50% | 17 | 55 | 0.50 | -0.85 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 7.60 | 11.50 | 9.40 | +0.90 | +10.59% | 10 | 17 | 0.63 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 12.70 | 16.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 17.70 | 21.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 22.50 | 26.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 27.50 | 31.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 32.50 | 36.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 37.50 | 41.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |