Explore strikes, OI, IV and strategy data for ARCC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC251121C00013000 | 10/15 10:52 AM | 13.00 | 7.00 | 5.3 | 9.4 | 0.00 | 0.00% | 0 | 1 | 361.52% | Yes |
| ARCC251121C00016000 | 10/31 1:10 PM | 16.00 | 4.36 | 3.6 | 6.4 | 0.00 | 0.00% | 1 | 1 | 141.41% | Yes |
| ARCC251121C00018000 | 10/20 10:51 AM | 18.00 | 1.76 | 1.8 | 3.4 | 0.00 | 0.00% | 1 | 34 | 61.52% | Yes |
| ARCC251121C00019000 | 11/5 1:25 PM | 19.00 | 1.55 | 1.3 | 2.25 | 0.05 | 3.33% | 21 | 293 | 56.35% | Yes |
| ARCC251121C00020000 | 11/5 3:43 PM | 20.00 | 0.72 | 0.55 | 0.75 | 0.12 | 20.00% | 43 | 2225 | 31.93% | Yes |
| ARCC251121C00021000 | 11/5 3:34 PM | 21.00 | 0.16 | 0.15 | 0.2 | 0.01 | 6.67% | 57 | 7592 | 25.59% | No |
| ARCC251121C00022000 | 11/5 12:53 PM | 22.00 | 0.02 | 0 | 0.1 | -0.02 | -50.00% | 3 | 1888 | 33.20% | No |
| ARCC251121C00023000 | 11/3 11:37 AM | 23.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 19 | 484 | 38.28% | No |
| ARCC251121C00024000 | 9/22 10:31 AM | 24.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 25.00% | No |
| ARCC251121C00027000 | 10/30 2:02 PM | 27.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 0 | 2 | 84.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC251121P00013000 | 10/20 10:46 AM | 13.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 103.91% | No |
| ARCC251121P00014000 | 10/7 2:42 PM | 14.00 | 0.09 | 0 | 1 | 0.00 | 0.00% | 0 | 3 | 176.56% | No |
| ARCC251121P00015000 | 10/17 1:34 PM | 15.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 74.22% | No |
| ARCC251121P00016000 | 11/3 12:01 PM | 16.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 3 | 84.38% | No |
| ARCC251121P00017000 | 11/5 9:54 AM | 17.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 272 | 54.30% | No |
| ARCC251121P00018000 | 11/5 12:10 PM | 18.00 | 0.05 | 0.05 | 0.1 | -0.01 | -16.67% | 1 | 1375 | 48.05% | No |
| ARCC251121P00019000 | 11/5 12:30 PM | 19.00 | 0.10 | 0.1 | 0.2 | -0.05 | -33.33% | 8 | 4045 | 41.21% | No |
| ARCC251121P00020000 | 11/5 3:26 PM | 20.00 | 0.27 | 0.2 | 0.3 | -0.08 | -22.86% | 78 | 4240 | 27.64% | No |
| ARCC251121P00021000 | 11/3 12:33 PM | 21.00 | 0.85 | 0.5 | 1.2 | 0.00 | 0.00% | 22 | 185 | 49.41% | Yes |
| ARCC251121P00022000 | 10/21 2:28 PM | 22.00 | 2.16 | 0.7 | 1.7 | 0.00 | 0.00% | 10 | 7 | 30.86% | Yes |
| ARCC251121P00023000 | 11/5 12:12 PM | 23.00 | 2.70 | 1.35 | 3.9 | 0.16 | 6.30% | 3 | 3 | 130.96% | Yes |
| ARCC251121P00024000 | 11/4 10:35 AM | 24.00 | 3.67 | 2.35 | 5.7 | 0.00 | 0.00% | 5 | 0 | 86.91% | Yes |
