WhaleQuant.io

ARCC Options Chain Overview

Explore strikes, OI, IV and strategy data for ARCC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ARCC260618C00018000 10/20 3:11 PM 18.00 2.20 2.1 4.8 0.00 0.00% 0 1 58.50% Yes
ARCC260618C00019000 11/5 3:03 PM 19.00 2.00 1.65 2.6 0.30 17.65% 9 1 29.69% Yes
ARCC260618C00020000 11/5 11:39 AM 20.00 1.30 0.75 1.6 0.05 4.00% 3 37 22.19% Yes
ARCC260618C00021000 11/5 2:20 PM 21.00 0.90 0.1 1.05 0.05 5.88% 1 51 20.66% No
ARCC260618C00022000 11/5 10:47 AM 22.00 0.60 0.4 0.8 0.01 1.69% 8 233 22.17% No
ARCC260618C00023000 11/5 10:23 AM 23.00 0.33 0.25 0.4 -0.02 -5.71% 2 187 19.39% No
ARCC260618C00024000 10/29 10:27 AM 24.00 0.21 0.15 0.35 0.00 0.00% 3 2 21.97% No
ARCC260618C00025000 10/21 3:13 PM 25.00 0.39 0 0.4 0.00 0.00% 0 1 26.42% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ARCC260618P00014000 10/22 12:22 PM 14.00 0.37 0 1.15 0.00 0.00% 0 0 65.33% No
ARCC260618P00015000 10/31 1:05 PM 15.00 0.35 0.3 2.55 0.00 0.00% 2 19 63.82% No
ARCC260618P00016000 10/29 12:07 PM 16.00 0.47 0 2.7 0.00 0.00% 2 74 54.25% No
ARCC260618P00017000 10/24 12:24 PM 17.00 0.70 0 1.25 0.00 0.00% 11 23 44.73% No
ARCC260618P00018000 10/30 11:44 AM 18.00 0.87 0.9 1 0.00 0.00% 1 53 32.81% No
ARCC260618P00019000 11/4 2:54 PM 19.00 1.35 0.95 1.45 0.00 0.00% 13 521 33.64% No
ARCC260618P00020000 11/5 12:01 PM 20.00 1.70 0.35 2.55 -0.10 -5.56% 11 281 43.48% No
ARCC260618P00021000 10/30 3:46 PM 21.00 2.40 0.95 2.85 0.00 0.00% 4 5 39.16% Yes
ARCC260618P00022000 10/28 12:18 PM 22.00 2.83 2.35 3.2 0.00 0.00% 0 2 34.79% Yes
ARCC260618P00023000 10/17 11:24 AM 23.00 4.50 3 5.1 0.00 0.00% 2 2 54.08% Yes