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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC251219C00010000 | 5/21 3:11 PM | 10.00 | 11.60 | 9.9 | 13.2 | 0.00 | 0.00% | 5 | 0 | 235.06% | Yes |
| ARCC251219C00012000 | 6/12 3:36 PM | 12.00 | 10.30 | 9.6 | 12.8 | 0.00 | 0.00% | 95 | 0 | 291.11% | Yes |
| ARCC251219C00015000 | 10/10 10:16 AM | 15.00 | 4.20 | 5.3 | 7.3 | 0.00 | 0.00% | 4 | 29 | 117.38% | Yes |
| ARCC251219C00016000 | 10/8 3:49 PM | 16.00 | 3.92 | 2.4 | 5.8 | 0.00 | 0.00% | 130 | 1 | 126.07% | Yes |
| ARCC251219C00018000 | 10/31 3:34 PM | 18.00 | 2.54 | 1.8 | 3.4 | 0.00 | 0.00% | 3 | 205 | 75.10% | Yes |
| ARCC251219C00019000 | 11/3 3:29 PM | 19.00 | 1.63 | 1.25 | 1.8 | 0.00 | 0.00% | 3 | 185 | 35.06% | Yes |
| ARCC251219C00020000 | 11/5 3:43 PM | 20.00 | 0.85 | 0.75 | 0.95 | 0.08 | 10.39% | 18 | 1050 | 26.66% | Yes |
| ARCC251219C00021000 | 11/5 3:58 PM | 21.00 | 0.32 | 0.3 | 0.4 | 0.02 | 6.67% | 132 | 4448 | 23.19% | No |
| ARCC251219C00022000 | 11/5 2:19 PM | 22.00 | 0.10 | 0.05 | 0.1 | -0.01 | -9.09% | 120 | 3280 | 19.92% | No |
| ARCC251219C00023000 | 11/4 12:43 PM | 23.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 5877 | 23.05% | No |
| ARCC251219C00024000 | 10/30 1:33 PM | 24.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 100 | 6626 | 29.10% | No |
| ARCC251219C00025000 | 10/28 11:19 AM | 25.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 334 | 34.77% | No |
| ARCC251219C00026000 | 10/31 1:43 PM | 26.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 25 | 33 | 39.84% | No |
| ARCC251219C00028000 | 5/1 2:03 PM | 28.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 0 | 60 | 112.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC251219P00010000 | 9/17 3:56 PM | 10.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 20 | 21 | 161.13% | No |
| ARCC251219P00012000 | 9/24 11:03 AM | 12.00 | 0.14 | 0 | 0.6 | 0.00 | 0.00% | 0 | 1 | 118.95% | No |
| ARCC251219P00013000 | 10/29 11:54 AM | 13.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 40 | 666 | 70.31% | No |
| ARCC251219P00014000 | 10/29 11:36 AM | 14.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 20 | 222 | 60.16% | No |
| ARCC251219P00015000 | 10/29 11:37 AM | 15.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 40 | 364 | 90.43% | No |
| ARCC251219P00016000 | 10/29 11:40 AM | 16.00 | 0.07 | 0 | 0.95 | 0.00 | 0.00% | 20 | 1770 | 76.86% | No |
| ARCC251219P00017000 | 11/4 2:51 PM | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 534 | 42.97% | No |
| ARCC251219P00018000 | 11/4 3:50 PM | 18.00 | 0.29 | 0.1 | 0.25 | 0.00 | 0.00% | 49 | 1130 | 38.87% | No |
| ARCC251219P00019000 | 11/5 3:05 PM | 19.00 | 0.33 | 0.2 | 0.4 | -0.07 | -17.50% | 130 | 19091 | 34.18% | No |
| ARCC251219P00020000 | 11/5 3:09 PM | 20.00 | 0.67 | 0.55 | 0.75 | -0.13 | -16.25% | 14 | 15424 | 33.20% | No |
| ARCC251219P00021000 | 11/5 11:50 AM | 21.00 | 1.35 | 1.15 | 1.35 | 0.11 | 8.87% | 3 | 2963 | 35.25% | Yes |
| ARCC251219P00022000 | 11/4 9:31 AM | 22.00 | 2.17 | 1.8 | 2.55 | 0.00 | 0.00% | 2 | 500 | 55.08% | Yes |
| ARCC251219P00023000 | 11/5 12:12 PM | 23.00 | 3.12 | 2.5 | 3.7 | 0.16 | 5.41% | 3 | 383 | 71.48% | Yes |
| ARCC251219P00024000 | 11/4 10:35 AM | 24.00 | 4.07 | 3.5 | 5.5 | 0.00 | 0.00% | 5 | 128 | 73.24% | Yes |
| ARCC251219P00025000 | 10/20 11:56 AM | 25.00 | 5.59 | 3 | 7.1 | 0.00 | 0.00% | 31 | 12 | 61.33% | Yes |
| ARCC251219P00026000 | 5/21 11:00 AM | 26.00 | 5.10 | 3.5 | 5.5 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| ARCC251219P00029000 | 5/20 12:27 PM | 29.00 | 7.80 | 6.4 | 9.7 | 0.00 | 0.00% | 0 | 1 | 118.85% | Yes |
