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
ARCC270115C00010000 11/3 12:02 PM 10.00 10.30 8 10.5 0.00 0.00% 1 3 39.06% Yes
ARCC270115C00013000 11/3 1:42 PM 13.00 7.45 5 10 0.00 0.00% 1 10 79.96% Yes
ARCC270115C00015000 10/9 1:37 PM 15.00 4.33 4.1 6.6 0.00 0.00% 31 44 42.43% Yes
ARCC270115C00018000 10/31 1:52 PM 18.00 2.62 1.5 3.4 -0.13 -4.73% 1 113 23.83% Yes
ARCC270115C00020000 11/3 9:48 AM 20.00 1.49 1.35 1.7 0.00 0.00% 19 931 17.07% Yes
ARCC270115C00022000 11/5 2:29 PM 22.00 0.80 0.7 0.95 0.05 6.67% 3 3429 17.70% No
ARCC270115C00025000 10/31 1:14 PM 25.00 0.30 0.15 0.45 0.00 0.00% 4 2012 19.78% No
ARCC270115C00027000 10/8 11:01 AM 27.00 0.16 0 0.2 0.06 60.00% 1 135 19.09% No
ARCC270115C00030000 8/12 3:09 PM 30.00 0.05 0 2.3 0.00 0.00% 1 10 55.25% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ARCC270115P00010000 10/17 1:11 PM 10.00 0.35 0.1 0.3 0.00 0.00% 5 11652 48.24% No
ARCC270115P00013000 10/29 11:02 AM 13.00 0.43 0.15 0.8 0.00 0.00% 10 104 45.70% No
ARCC270115P00015000 11/4 1:42 PM 15.00 0.85 0 1 0.00 0.00% 201 671 38.70% No
ARCC270115P00018000 10/29 3:51 PM 18.00 1.50 0.35 3.4 0.00 0.00% 5 677 54.54% No
ARCC270115P00020000 10/21 3:51 PM 20.00 2.75 1.4 3.8 0.00 0.00% 1 653 45.78% No
ARCC270115P00022000 10/20 1:04 PM 22.00 4.52 3.4 4 0.00 0.00% 1 393 34.03% Yes
ARCC270115P00025000 10/27 1:11 PM 25.00 6.20 4.9 7.7 0.00 0.00% 1 668 52.03% Yes
ARCC270115P00027000 8/4 1:18 PM 27.00 6.13 5 10 0.00 0.00% 2 10 60.86% Yes
ARCC270115P00030000 4/14 10:18 AM 30.00 11.31 0 0 0.00 0.00% 1 0 0.00% Yes