Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $93.65 as of 8/22/2025 7:40:48 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 | 47.40 | 50.70 | 49.05 | % | 1.09 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 42.10 | 44.70 | 43.40 | % | 0.87 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 36.90 | 40.70 | 38.80 | 37.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 32.20 | 35.70 | 33.95 | % | 0.57 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 27.70 | 30.70 | 29.20 | 29.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 23.30 | 24.30 | 23.80 | 24.50 | -0.05 | -0.21% | 0.34 | 2 | 263 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 18.30 | 20.10 | 19.20 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 12.20 | 15.80 | 14.00 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 7.90 | 10.70 | 9.30 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.46 | 0.90 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 4.10 | 6.00 | 5.05 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.26 | 0.74 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.28 | -13.80% | 0.02 | 36 | 1,075 | 0.22 | 0.42 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.20 | -36.37% | 0.00 | 31 | 260 | 0.21 | 0.12 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 101 | 0.25 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.24 | +0.14 | +140.00% | 0.00 | 5 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.19 | +0.15 | +375.00% | 0.00 | 4 | 1,717 | 0.35 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 4 | 1,845 | 0.28 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.01 | +1.01% | 0.01 | 75 | 585 | 0.23 | -0.26 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 2.60 | 3.20 | 2.90 | 2.80 | -0.28 | -9.10% | 0.03 | 10 | 72 | 0.21 | -0.58 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 5.30 | 7.30 | 6.30 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.31 | -0.88 | 0.04 | -0.02 | 6/6/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 9.60 | 12.40 | 11.00 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 14.60 | 17.40 | 16.00 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 19.60 | 22.60 | 21.10 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 25.30 | 27.30 | 26.30 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 29.40 | 32.90 | 31.15 | 35.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 34.80 | 37.40 | 36.10 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 40.30 | 42.90 | 41.60 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |