Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $92.44 as of 3/28/2024 8:51:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 45.00 | 49.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
50.00 | 40.00 | 44.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
55.00 | 35.00 | 39.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
60.00 | 30.00 | 34.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
65.00 | 25.10 | 29.90 | 25.80 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:44 PM EST |
70.00 | 20.50 | 25.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
75.00 | 15.50 | 20.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
80.00 | 10.50 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 3:59:44 PM EST |
85.00 | 5.50 | 10.30 | 7.50 | +1.30 | +20.97% | 1 | 45 | 0.64 | 0.95 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
90.00 | 3.30 | 3.60 | 3.36 | +0.46 | +15.87% | 20 | 527 | 0.18 | 0.75 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
95.00 | 0.65 | 1.35 | 0.82 | +0.12 | +17.15% | 88 | 305 | 0.19 | 0.32 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
100.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.06 | 0.03 | -0.01 | 3/19/2024 | 3/28/2024 3:59:44 PM EST |
105.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:44 PM EST |
110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
75.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 3/28/2024 3:59:44 PM EST |
80.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 136 | 0.37 | -0.01 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:44 PM EST |
85.00 | 0.20 | 0.40 | 0.25 | -0.10 | -28.58% | 1 | 151 | 0.28 | -0.05 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
90.00 | 0.70 | 0.85 | 0.70 | -0.45 | -39.13% | 14 | 379 | 0.20 | -0.25 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
95.00 | 1.40 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.68 | 0.08 | -0.04 | 3/27/2024 | 3/28/2024 3:59:44 PM EST |
100.00 | 5.20 | 10.00 | % | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
105.00 | 10.20 | 15.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
110.00 | 15.20 | 20.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
115.00 | 20.20 | 25.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
120.00 | 25.20 | 30.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
125.00 | 30.20 | 35.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
130.00 | 35.20 | 40.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST |