Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $94.46 as of 5/1/2026 7:00:49 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 | 43.20 | 46.10 | 44.65 | % | 0.89 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 55.00 | 38.30 | 41.20 | 39.75 | % | 0.72 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 60.00 | 33.20 | 36.10 | 34.65 | % | 0.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 65.00 | 28.10 | 31.10 | 29.60 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 70.00 | 23.50 | 26.20 | 24.85 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 75.00 | 18.20 | 21.20 | 19.70 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 80.00 | 13.50 | 16.30 | 14.90 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 85.00 | 8.50 | 10.60 | 9.55 | % | 0.11 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.02 | 5/1/2026 3:59:53 PM EST | |||
| 90.00 | 4.10 | 6.70 | 5.40 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | 0.87 | 0.05 | -0.05 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 95.00 | 0.85 | 1.35 | 1.10 | 1.46 | -0.20 | -12.05% | 0.01 | 7 | 32 | 0.19 | 0.42 | 0.11 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 81 | 0.31 | 0.05 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 85.00 | 0.10 | 0.55 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.39 | -0.01 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 90.00 | 0.40 | 0.85 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.29 | -0.13 | 0.05 | -0.05 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 95.00 | 1.75 | 2.20 | 1.98 | 2.00 | -0.25 | -11.12% | 0.02 | 17 | 140 | 0.20 | -0.58 | 0.11 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 100.00 | 4.00 | 6.70 | 5.35 | 5.14 | -2.36 | -31.47% | 0.05 | 2 | 137 | 0.30 | -0.95 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 105.00 | 9.70 | 11.70 | 10.70 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 110.00 | 14.00 | 16.50 | 15.25 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 115.00 | 19.00 | 21.80 | 20.40 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 120.00 | 24.00 | 26.80 | 25.40 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 125.00 | 29.00 | 32.00 | 30.50 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 130.00 | 34.00 | 36.90 | 35.45 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 135.00 | 39.00 | 41.90 | 40.45 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 140.00 | 44.00 | 47.60 | 45.80 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |