Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $98.26 as of 8/12/2026 10:41:11 AM 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 | 46.60 | 49.70 | 48.15 | % | 0.96 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 55.00 | 41.70 | 44.50 | 43.10 | % | 0.78 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 60.00 | 36.70 | 39.70 | 38.20 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 65.00 | 31.70 | 34.90 | 33.30 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 70.00 | 27.50 | 29.50 | 28.50 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 75.00 | 22.20 | 24.60 | 23.40 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 80.00 | 16.90 | 19.60 | 18.25 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 85.00 | 12.00 | 14.70 | 13.35 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/11/2026 3:59:57 PM EST | |||
| 90.00 | 7.00 | 9.80 | 8.40 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.96 | 0.02 | -0.08 | 7/14/2026 | 8/11/2026 3:59:57 PM EST |
| 95.00 | 2.25 | 5.10 | 3.68 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.60 | 0.79 | 0.06 | -0.12 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 100.00 | 0.50 | 2.25 | 1.38 | 0.82 | +0.02 | +2.50% | 0.01 | 3 | 152 | 0.22 | 0.42 | 0.09 | -0.12 | 8/12/2026 | 8/11/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.51 | 0.10 | 0.04 | -0.05 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.57 | 0.01 | 0.01 | -0.01 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.59 | -0.04 | 0.02 | -0.08 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 95.00 | 0.10 | 1.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.28 | -0.21 | 0.06 | -0.12 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 100.00 | 1.30 | 4.40 | 2.85 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.50 | -0.58 | 0.09 | -0.12 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 105.00 | 5.50 | 8.30 | 6.90 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.73 | -0.90 | 0.04 | -0.05 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 110.00 | 10.40 | 12.90 | 11.65 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 7/30/2026 | 8/11/2026 3:59:57 PM EST |
| 115.00 | 15.40 | 18.20 | 16.80 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 120.00 | 20.50 | 23.20 | 21.85 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 125.00 | 25.50 | 28.30 | 26.90 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 130.00 | 30.10 | 33.50 | 31.80 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 135.00 | 34.90 | 38.50 | 36.70 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 140.00 | 39.30 | 43.70 | 41.50 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST |