Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.83 as of 3/16/2026 6:51:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.80 | 50.80 | 48.80 | % | 1.08 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 41.80 | 45.80 | 43.80 | % | 0.88 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 55.00 | 36.80 | 40.80 | 38.80 | % | 0.71 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 60.00 | 31.80 | 35.80 | 33.80 | % | 0.56 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 65.00 | 26.90 | 30.80 | 28.85 | % | 0.44 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 70.00 | 22.00 | 25.80 | 23.90 | 24.94 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 17.90 | 20.80 | 19.35 | % | 0.26 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 80.00 | 12.60 | 15.90 | 14.25 | 18.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 7.70 | 10.20 | 8.95 | 14.12 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.18 | 0.99 | 0.01 | -0.02 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 3.50 | 5.60 | 4.55 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.86 | 0.82 | 0.06 | -0.18 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 0.50 | 1.35 | 0.93 | 0.80 | -0.15 | -15.79% | 0.01 | 10 | 231 | 0.36 | 0.38 | 0.11 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.13 | -61.91% | 0.00 | 5 | 356 | 0.38 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 113 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.35 | +0.03 | +9.38% | 0.01 | 2 | 169 | 1.51 | -0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 0.15 | 0.60 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.41 | -0.18 | 0.06 | -0.18 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 1.65 | 2.50 | 2.08 | 1.85 | -0.15 | -7.50% | 0.02 | 5 | 431 | 0.36 | -0.62 | 0.11 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 4.20 | 7.10 | 5.65 | 6.16 | +0.67 | +12.21% | 0.06 | 1 | 135 | 0.77 | -0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 9.40 | 12.20 | 10.80 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 14.90 | 16.50 | 15.70 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 115.00 | 19.20 | 22.20 | 20.70 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 120.00 | 24.30 | 27.20 | 25.75 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 125.00 | 29.10 | 33.20 | 31.15 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 130.00 | 34.20 | 37.60 | 35.90 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 135.00 | 39.10 | 43.20 | 41.15 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |