Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $96.49 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.00 | 52.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 43.00 | 46.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 38.00 | 41.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 33.00 | 37.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 28.20 | 32.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 24.00 | 26.50 | 27.50 | +0.10 | +0.37% | 1 | 245 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 19.50 | 21.60 | 20.98 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 13.90 | 16.20 | 14.36 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 9.20 | 11.70 | 9.81 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.94 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 5.40 | 7.00 | 5.17 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.83 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 2.05 | 2.30 | 2.25 | -1.15 | -33.83% | 1 | 804 | 0.23 | 0.53 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.35 | 0.50 | 0.42 | -0.43 | -50.59% | 72 | 377 | 0.21 | 0.18 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 5 | 8 | 0.24 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | % | 4 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 372 | 0.76 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.30 | -0.06 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.45 | 0.60 | 0.50 | +0.15 | +42.86% | 3 | 93 | 0.26 | -0.17 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 1.75 | 2.00 | 1.90 | +0.80 | +72.73% | 1 | 60 | 0.22 | -0.47 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 3.90 | 6.50 | 3.90 | % | 1 | 0 | 0.21 | -0.82 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 105.00 | 8.80 | 11.20 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 13.70 | 15.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 18.60 | 21.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 22.90 | 26.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 28.60 | 31.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 33.60 | 36.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |