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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260320C00013000 | 11/5 12:37 PM | 13.00 | 7.30 | 5.3 | 9.5 | 0.30 | 4.29% | 3 | 3 | 127.69% | Yes |
| ARCC260320C00014000 | 10/28 3:09 PM | 14.00 | 6.60 | 4.4 | 8.5 | 0.00 | 0.00% | 1 | 31 | 114.50% | Yes |
| ARCC260320C00016000 | 10/30 9:30 AM | 16.00 | 4.70 | 3.2 | 5.6 | 0.00 | 0.00% | 0 | 1 | 66.46% | Yes |
| ARCC260320C00017000 | 10/31 9:42 AM | 17.00 | 4.00 | 1.5 | 4.9 | 0.00 | 0.00% | 1 | 2 | 64.60% | Yes |
| ARCC260320C00018000 | 10/27 11:40 AM | 18.00 | 2.54 | 2 | 3.2 | 0.00 | 0.00% | 8 | 84 | 37.94% | Yes |
| ARCC260320C00019000 | 11/4 3:40 PM | 19.00 | 1.75 | 1.25 | 2.45 | 0.00 | 0.00% | 3 | 237 | 35.01% | Yes |
| ARCC260320C00020000 | 11/5 3:27 PM | 20.00 | 1.16 | 1.05 | 1.3 | 0.00 | 0.00% | 1 | 694 | 22.46% | Yes |
| ARCC260320C00021000 | 11/5 2:10 PM | 21.00 | 0.65 | 0.55 | 0.85 | 0.03 | 4.84% | 1 | 1068 | 22.58% | No |
| ARCC260320C00022000 | 11/5 3:16 PM | 22.00 | 0.35 | 0.2 | 0.4 | 0.00 | 0.00% | 18 | 1051 | 19.68% | No |
| ARCC260320C00023000 | 11/5 3:51 PM | 23.00 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 22 | 483 | 20.85% | No |
| ARCC260320C00024000 | 11/4 2:56 PM | 24.00 | 0.14 | 0.05 | 0.2 | 0.00 | 0.00% | 1 | 248 | 23.54% | No |
| ARCC260320C00025000 | 10/22 11:18 AM | 25.00 | 0.05 | 0 | 2.2 | 0.00 | 0.00% | 1 | 71 | 51.81% | No |
| ARCC260320C00026000 | 7/23 12:07 PM | 26.00 | 0.15 | 0 | 0.95 | 0.00 | 0.00% | 0 | 80 | 52.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260320P00010000 | 10/14 11:18 AM | 10.00 | 0.26 | 0 | 0.65 | 0.00 | 0.00% | 0 | 46 | 88.48% | No |
| ARCC260320P00013000 | 10/14 1:47 PM | 13.00 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 20 | 80 | 63.48% | No |
| ARCC260320P00014000 | 10/14 1:46 PM | 14.00 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 30 | 32 | 56.54% | No |
| ARCC260320P00015000 | 10/22 11:20 AM | 15.00 | 0.25 | 0 | 2.35 | 0.00 | 0.00% | 1 | 92 | 74.95% | No |
| ARCC260320P00016000 | 10/22 3:33 PM | 16.00 | 0.30 | 0 | 1.1 | 0.00 | 0.00% | 23 | 527 | 63.09% | No |
| ARCC260320P00017000 | 10/31 2:43 PM | 17.00 | 0.40 | 0.05 | 0.8 | 0.00 | 0.00% | 3 | 1535 | 45.80% | No |
| ARCC260320P00018000 | 11/4 1:54 PM | 18.00 | 0.65 | 0.5 | 0.6 | 0.00 | 0.00% | 1000 | 1084 | 32.28% | No |
| ARCC260320P00019000 | 11/5 3:16 PM | 19.00 | 0.85 | 0.1 | 0.95 | -0.10 | -10.53% | 1 | 1031 | 32.37% | No |
| ARCC260320P00020000 | 11/5 3:27 PM | 20.00 | 1.24 | 1.05 | 1.3 | -0.04 | -3.12% | 13 | 1567 | 30.32% | No |
| ARCC260320P00021000 | 10/27 12:06 PM | 21.00 | 2.00 | 1.25 | 2.05 | 0.00 | 0.00% | 1501 | 2159 | 34.38% | Yes |
| ARCC260320P00022000 | 11/4 2:02 PM | 22.00 | 2.75 | 1.8 | 3 | 0.00 | 0.00% | 70 | 336 | 40.82% | Yes |
| ARCC260320P00023000 | 9/30 3:52 PM | 23.00 | 3.30 | 2.9 | 4.1 | 0.00 | 0.00% | 4 | 53 | 49.32% | Yes |
| ARCC260320P00024000 | 8/25 3:37 PM | 24.00 | 2.98 | 2.4 | 6.1 | 0.00 | 0.00% | 2 | 2 | 75.78% | Yes |
| ARCC260320P00025000 | 10/29 11:07 AM | 25.00 | 4.89 | 4 | 7.4 | 0.00 | 0.00% | 2 | 2 | 51.37% | Yes |
| ARCC260320P00027000 | 7/17 2:35 PM | 27.00 | 4.45 | 6.3 | 9 | 0.00 | 0.00% | 0 | 1 | 58.98% | Yes |
