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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116C00003000 | 10/15 10:55 AM | 3.00 | 17.06 | 15.3 | 19.3 | 0.00 | 0.00% | 9 | 8 | 632.81% | Yes |
| ARCC260116C00005000 | 9/12 1:02 PM | 5.00 | 17.29 | 12 | 15.6 | 0.00 | 0.00% | 8 | 0 | 203.91% | Yes |
| ARCC260116C00008000 | 9/12 10:48 AM | 8.00 | 14.44 | 9 | 12.6 | 0.00 | 0.00% | 1 | 0 | 139.45% | Yes |
| ARCC260116C00010000 | 6/12 1:16 PM | 10.00 | 11.40 | 11.1 | 14.6 | 0.00 | 0.00% | 5 | 0 | 259.77% | Yes |
| ARCC260116C00013000 | 9/20 3:16 PM | 13.00 | 7.70 | 6.6 | 9.8 | 0.00 | 0.00% | 1 | 0 | 113.48% | Yes |
| ARCC260116C00015000 | 11/5 12:24 PM | 15.00 | 5.40 | 3.4 | 6.8 | 0.01 | 0.19% | 4 | 4 | 112.60% | Yes |
| ARCC260116C00016000 | 5/23 11:17 AM | 16.00 | 5.56 | 3.8 | 7.4 | 0.00 | 0.00% | 8 | 0 | 91.02% | Yes |
| ARCC260116C00017000 | 10/17 12:05 PM | 17.00 | 2.80 | 1.6 | 4.9 | 0.00 | 0.00% | 1 | 4 | 88.43% | Yes |
| ARCC260116C00018000 | 10/29 3:14 PM | 18.00 | 2.70 | 2 | 3.6 | 0.00 | 0.00% | 18 | 14 | 65.28% | Yes |
| ARCC260116C00019000 | 10/28 10:41 AM | 19.00 | 1.85 | 1.25 | 2 | 0.00 | 0.00% | 5 | 113 | 33.98% | Yes |
| ARCC260116C00020000 | 11/5 11:43 AM | 20.00 | 0.85 | 0.85 | 1 | -0.05 | -5.56% | 17 | 869 | 22.27% | Yes |
| ARCC260116C00021000 | 11/5 2:56 PM | 21.00 | 0.40 | 0.1 | 0.45 | 0.00 | 0.00% | 55 | 1019 | 19.58% | No |
| ARCC260116C00022000 | 11/5 2:42 PM | 22.00 | 0.16 | 0.1 | 0.25 | -0.01 | -5.88% | 11 | 7034 | 21.78% | No |
| ARCC260116C00023000 | 11/4 12:44 PM | 23.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 1 | 1244 | 21.49% | No |
| ARCC260116C00024000 | 10/31 12:39 PM | 24.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 6 | 785 | 32.23% | No |
| ARCC260116C00025000 | 10/31 12:50 PM | 25.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 1 | 3495 | 40.04% | No |
| ARCC260116C00026000 | 7/21 9:30 AM | 26.00 | 0.15 | 0 | 0.95 | 0.00 | 0.00% | 0 | 10 | 55.27% | No |
| ARCC260116C00027000 | 7/22 3:43 PM | 27.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 193 | 43.75% | No |
| ARCC260116C00030000 | 6/2 9:30 AM | 30.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 5 | 12 | 53.32% | No |
| ARCC260116C00035000 | 10/27 2:42 PM | 35.00 | 0.04 | 0 | 1.15 | 0.00 | 0.00% | 1 | 163 | 97.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116P00003000 | 11/14 3:55 PM | 3.00 | 0.10 | 0 | 3.2 | 0.00 | 0.00% | 1 | 6 | 560.55% | No |
| ARCC260116P00005000 | 4/17 1:07 PM | 5.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 11 | 33 | 209.77% | No |
| ARCC260116P00008000 | 4/16 3:20 PM | 8.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 209 | 118.75% | No |
| ARCC260116P00010000 | 10/14 11:18 AM | 10.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 36 | 5820 | 92.97% | No |
| ARCC260116P00012000 | 10/14 9:30 AM | 12.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 0 | 1 | 106.25% | No |
| ARCC260116P00013000 | 10/17 10:09 AM | 13.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 271 | 54.69% | No |
| ARCC260116P00014000 | 10/17 12:59 PM | 14.00 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 200 | 205 | 53.91% | No |
| ARCC260116P00015000 | 10/17 12:03 PM | 15.00 | 0.17 | 0 | 0.25 | 0.00 | 0.00% | 7 | 708 | 57.62% | No |
| ARCC260116P00016000 | 10/28 12:06 PM | 16.00 | 0.18 | 0 | 0.2 | 0.00 | 0.00% | 2 | 110 | 45.12% | No |
| ARCC260116P00017000 | 11/5 10:54 AM | 17.00 | 0.20 | 0.15 | 0.3 | 0.00 | 0.00% | 1 | 2359 | 41.80% | No |
| ARCC260116P00018000 | 11/5 3:03 PM | 18.00 | 0.25 | 0.2 | 0.35 | -0.05 | -16.67% | 1 | 6768 | 34.67% | No |
| ARCC260116P00019000 | 11/5 1:00 PM | 19.00 | 0.45 | 0.4 | 0.5 | -0.05 | -10.00% | 9 | 3470 | 30.08% | No |
| ARCC260116P00020000 | 11/4 3:04 PM | 20.00 | 0.95 | 0.7 | 0.85 | 0.00 | 0.00% | 2 | 4280 | 28.81% | No |
| ARCC260116P00021000 | 10/29 2:02 PM | 21.00 | 1.19 | 0.75 | 1.5 | 0.00 | 0.00% | 1 | 2127 | 31.79% | Yes |
| ARCC260116P00022000 | 10/31 10:14 AM | 22.00 | 2.15 | 2 | 2.25 | 0.00 | 0.00% | 20 | 584 | 34.18% | Yes |
| ARCC260116P00023000 | 10/29 9:30 AM | 23.00 | 2.30 | 2.6 | 3.8 | 0.00 | 0.00% | 4 | 151 | 58.84% | Yes |
| ARCC260116P00024000 | 9/9 2:03 PM | 24.00 | 2.53 | 0 | 0 | 0.00 | 0.00% | 2 | 23 | 0.00% | Yes |
| ARCC260116P00025000 | 10/27 9:30 AM | 25.00 | 5.15 | 3.1 | 7.1 | 0.00 | 0.00% | 1 | 150 | 111.23% | Yes |
| ARCC260116P00027000 | 7/29 9:54 AM | 27.00 | 5.15 | 5.3 | 8.7 | 0.00 | 0.00% | 4 | 146 | 56.25% | Yes |
| ARCC260116P00030000 | 6/11 3:04 PM | 30.00 | 8.40 | 5.9 | 8.5 | 0.00 | 0.00% | 5 | 197 | 0.00% | Yes |
| ARCC260116P00035000 | 5/6 3:49 PM | 35.00 | 14.81 | 12.1 | 15.4 | 0.00 | 0.00% | 1 | 54 | 106.54% | Yes |
