Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $93.92 as of 11/28/2025 8:40:41 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 | 42.70 | 46.10 | 44.40 | 44.20 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:51 PM EST |
| 55.00 | 37.50 | 41.20 | 39.35 | 34.93 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 12:59:51 PM EST |
| 60.00 | 32.60 | 36.20 | 34.40 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 65.00 | 27.50 | 31.20 | 29.35 | 27.00 | 0.00 | 0.00% | 0.45 | 0 | 24 | 1.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 70.00 | 22.50 | 26.20 | 24.35 | 15.82 | 0.00 | 0.00% | 0.35 | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:51 PM EST |
| 75.00 | 17.70 | 21.00 | 19.35 | 18.17 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 80.00 | 13.00 | 15.70 | 14.35 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 85.00 | 8.10 | 10.60 | 9.35 | 8.43 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.51 | 0.97 | 0.01 | -0.02 | 11/17/2025 | 11/28/2025 12:59:51 PM EST |
| 90.00 | 3.40 | 5.30 | 4.35 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 610 | 0.30 | 0.83 | 0.05 | -0.04 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 95.00 | 1.00 | 1.80 | 1.40 | 1.40 | -0.15 | -9.68% | 0.01 | 24 | 173 | 0.20 | 0.43 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.08 | +47.06% | 0.00 | 1 | 579 | 0.24 | 0.08 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:51 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:51 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/28/2025 12:59:51 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:51 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 12:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:51 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:51 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 206 | 0.29 | -0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 90.00 | 0.35 | 0.80 | 0.58 | 0.53 | -0.27 | -33.75% | 0.01 | 8 | 312 | 0.22 | -0.17 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 95.00 | 1.80 | 2.40 | 2.10 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.18 | -0.57 | 0.09 | -0.04 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 100.00 | 4.70 | 7.10 | 5.90 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.92 | 0.04 | -0.02 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 105.00 | 9.60 | 12.20 | 10.90 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:51 PM EST |
| 110.00 | 14.60 | 17.10 | 15.85 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 11/28/2025 12:59:51 PM EST |
| 115.00 | 19.60 | 22.10 | 20.85 | 23.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/28/2025 12:59:51 PM EST |
| 120.00 | 23.90 | 27.50 | 25.70 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 125.00 | 28.90 | 32.50 | 30.70 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 130.00 | 33.90 | 37.50 | 35.70 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 135.00 | 38.90 | 42.50 | 40.70 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 140.00 | 43.90 | 47.10 | 45.50 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |