Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $96.51 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.50 | 53.10 | % | 0 | 38 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 44.00 | 47.90 | 53.40 | 0.00 | 0.00% | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 38.50 | 42.70 | 47.50 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 34.00 | 38.00 | 42.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 28.50 | 33.20 | % | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 24.10 | 28.50 | 31.40 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 19.10 | 22.60 | 27.60 | 0.00 | 0.00% | 0 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 14.20 | 17.50 | 20.70 | 0.00 | 0.00% | 0 | 139 | 0.66 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 9.40 | 13.00 | 26.90 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.93 | 0.02 | -0.03 | 9/9/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 4.70 | 7.10 | 7.31 | 0.00 | 0.00% | 0 | 24 | 0.15 | 0.82 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 3.00 | 3.40 | 2.80 | -1.47 | -34.43% | 8 | 209 | 0.24 | 0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.95 | 1.15 | 1.10 | -0.15 | -12.00% | 23 | 799 | 0.23 | 0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.05 | 0.30 | 0.25 | -0.10 | -28.58% | 4 | 207 | 0.23 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 305 | 0.24 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 367 | 0.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 1.65 | 0.39 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.78 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.25 | 0.35 | 0.40 | +0.10 | +33.34% | 6 | 158 | 0.31 | -0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.85 | 0.90 | +0.05 | +5.89% | 2 | 272 | 0.28 | -0.18 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 1.80 | 2.25 | 2.90 | +0.93 | +47.21% | 17 | 531 | 0.24 | -0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 4.90 | 5.20 | 5.70 | +0.60 | +11.77% | 4 | 79 | 0.23 | -0.72 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 7.30 | 11.30 | 10.73 | +5.83 | +118.98% | 1 | 23 | 0.50 | -0.91 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 12.40 | 15.70 | 8.60 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 17.60 | 21.40 | 18.56 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 22.60 | 26.40 | 23.57 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 27.30 | 31.40 | 24.82 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 32.30 | 36.30 | 16.56 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 37.30 | 41.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 42.30 | 46.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 47.30 | 51.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 45.80 | 50.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/15/2024 4:00:03 PM EST |