Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $92.37 as of 6/18/2026 12:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.20 | 43.20 | 41.20 | % | 0.82 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 55.00 | 34.30 | 38.50 | 36.40 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 60.00 | 29.30 | 33.20 | 31.25 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 65.00 | 24.30 | 28.30 | 26.30 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 70.00 | 19.30 | 23.30 | 21.30 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 75.00 | 15.30 | 18.40 | 16.85 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 80.00 | 10.50 | 13.50 | 12.00 | 10.83 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.64 | 0.95 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 3:59:52 PM EST |
| 85.00 | 6.40 | 8.10 | 7.25 | 7.87 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.41 | 0.85 | 0.03 | -0.03 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 90.00 | 2.85 | 3.70 | 3.28 | 3.17 | -1.33 | -29.56% | 0.04 | 6 | 9 | 0.24 | 0.61 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 95.00 | 0.75 | 1.00 | 0.88 | 0.89 | -0.25 | -21.93% | 0.01 | 18 | 110 | 0.21 | 0.28 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.07 | 0.03 | -0.01 | 6/15/2026 | 6/18/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.18 | +0.13 | +260.00% | 0.01 | 2 | 18 | 0.24 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 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 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:52 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | -0.05 | 0.01 | -0.02 | 6/15/2026 | 6/18/2026 3:59:52 PM EST |
| 85.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.06 | +12.25% | 0.01 | 3 | 88 | 0.26 | -0.15 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 90.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.31 | +20.81% | 0.02 | 13 | 786 | 0.23 | -0.39 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 95.00 | 4.30 | 4.80 | 4.55 | 4.00 | +0.37 | +10.20% | 0.05 | 1 | 317 | 0.22 | -0.72 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 100.00 | 7.50 | 9.70 | 8.60 | % | 0.09 | 0 | 0 | 0.38 | -0.93 | 0.03 | -0.01 | 6/18/2026 3:59:52 PM EST | |||
| 105.00 | 11.90 | 15.90 | 13.90 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 110.00 | 16.90 | 20.90 | 18.90 | 18.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:52 PM EST |
| 115.00 | 21.80 | 25.90 | 23.85 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 120.00 | 26.80 | 30.90 | 28.85 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 125.00 | 31.80 | 35.90 | 33.85 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 130.00 | 36.80 | 40.90 | 38.85 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 135.00 | 41.80 | 45.90 | 43.85 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 140.00 | 46.80 | 50.90 | 48.85 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST |