Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.82 as of 10/7/2026 7:11:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.70 | 41.50 | 39.60 | 39.20 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 32.70 | 36.50 | 34.60 | % | 0.58 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 65.00 | 27.60 | 31.50 | 29.55 | % | 0.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 70.00 | 22.60 | 26.50 | 24.55 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 75.00 | 17.70 | 21.50 | 19.60 | % | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 80.00 | 12.70 | 16.50 | 14.60 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 85.00 | 8.40 | 11.60 | 10.00 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 2.70 | 6.60 | 4.65 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.76 | 0.95 | 0.08 | -0.01 | 9/11/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 0.50 | 1.25 | 0.88 | 0.81 | -0.48 | -37.21% | 0.01 | 4 | 53 | 0.23 | 0.39 | 0.12 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 143 | 0.39 | 0.04 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 19 | 0.39 | -0.05 | 0.08 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 0.60 | 3.40 | 2.00 | 1.20 | +0.02 | +1.70% | 0.02 | 4 | 843 | 0.47 | -0.61 | 0.12 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 3.60 | 7.60 | 5.60 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.62 | -0.96 | 0.03 | -0.01 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 8.60 | 12.40 | 10.50 | 9.18 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 13.60 | 17.40 | 15.50 | 13.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 18.60 | 22.60 | 20.60 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 120.00 | 23.60 | 27.60 | 25.60 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 125.00 | 28.60 | 32.60 | 30.60 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 130.00 | 33.60 | 37.50 | 35.55 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 135.00 | 38.60 | 42.50 | 40.55 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 140.00 | 43.60 | 47.50 | 45.55 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 145.00 | 48.60 | 52.50 | 50.55 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |