Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.10 as of 10/8/2025 3:40:43 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 | 46.40 | 50.20 | 48.30 | % | 1.07 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 50.00 | 41.40 | 45.20 | 43.30 | % | 0.87 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 55.00 | 36.40 | 40.30 | 38.35 | % | 0.70 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 60.00 | 31.50 | 35.10 | 33.30 | 33.12 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:48 PM EST |
| 65.00 | 26.50 | 30.10 | 28.30 | % | 0.44 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 70.00 | 23.00 | 23.70 | 23.35 | 23.79 | +2.19 | +10.14% | 0.33 | 8 | 155 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 75.00 | 17.80 | 20.30 | 19.05 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:48 PM EST |
| 80.00 | 12.90 | 14.30 | 13.60 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 85.00 | 8.00 | 10.40 | 9.20 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.62 | 0.97 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 3.40 | 4.30 | 3.85 | 4.11 | -0.49 | -10.66% | 0.04 | 18 | 217 | 0.33 | 0.77 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.25 | -28.09% | 0.01 | 32 | 415 | 0.24 | 0.31 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.33 | 0.03 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 135.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 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 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 85.00 | 0.05 | 2.20 | 1.13 | 0.18 | +0.07 | +63.64% | 0.01 | 4 | 140 | 0.63 | -0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.02 | -4.77% | 0.00 | 4 | 328 | 0.26 | -0.23 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 95.00 | 1.95 | 3.60 | 2.78 | 2.25 | +0.25 | +12.50% | 0.03 | 5 | 43 | 0.27 | -0.69 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 100.00 | 4.80 | 8.60 | 6.70 | % | 0.07 | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:58:48 PM EST | |||
| 105.00 | 9.80 | 13.60 | 11.70 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 110.00 | 14.80 | 18.50 | 16.65 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 115.00 | 19.80 | 23.60 | 21.70 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 120.00 | 26.40 | 27.80 | 27.10 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 125.00 | 29.90 | 33.60 | 31.75 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 130.00 | 34.80 | 38.60 | 36.70 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 135.00 | 39.70 | 43.60 | 41.65 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |