Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $93.52 as of 5/14/2025 7:00:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.50 | 50.60 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 50.00 | 41.70 | 45.60 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 55.00 | 36.70 | 40.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 60.00 | 31.70 | 35.70 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 65.00 | 26.70 | 30.70 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 70.00 | 21.70 | 25.70 | 22.12 | 0.00 | 0.00% | 0 | 194 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 75.00 | 17.80 | 20.70 | 20.04 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 3:59:59 PM EST |
| 80.00 | 11.70 | 15.70 | 11.50 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 3:59:59 PM EST |
| 85.00 | 6.60 | 10.70 | 9.70 | 0.00 | 0.00% | 0 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 90.00 | 2.60 | 5.60 | 3.80 | 0.00 | 0.00% | 0 | 96 | 0.61 | 0.86 | 0.05 | -0.12 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 95.00 | 0.30 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 464 | 0.34 | 0.27 | 0.15 | -0.16 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.51 | 0.00 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 138 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 1.49 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 5 | 4.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 373 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 178 | 0.37 | -0.14 | 0.05 | -0.12 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 95.00 | 1.65 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 110 | 0.29 | -0.73 | 0.15 | -0.16 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 100.00 | 4.50 | 8.20 | 12.45 | 0.00 | 0.00% | 0 | 12 | 0.84 | -1.00 | 0.01 | -0.01 | 4/7/2025 | 5/13/2025 3:59:59 PM EST |
| 105.00 | 9.50 | 13.50 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:59 PM EST |
| 110.00 | 14.50 | 18.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 115.00 | 19.50 | 23.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 120.00 | 24.50 | 28.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 125.00 | 29.80 | 32.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 130.00 | 34.40 | 38.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 135.00 | 39.40 | 43.50 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 140.00 | 44.40 | 48.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 145.00 | 49.40 | 53.50 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 150.00 | 54.40 | 58.50 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 155.00 | 59.40 | 63.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 160.00 | 64.70 | 67.60 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |