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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC280121C00010000 | 10/16 9:55 AM | 10.00 | 9.98 | 8 | 13 | 0.00 | 0.00% | 0 | 3 | 80.08% | Yes |
| ARCC280121C00013000 | 11/3 3:28 PM | 13.00 | 7.40 | 5 | 10 | 0.00 | 0.00% | 6 | 19 | 58.77% | Yes |
| ARCC280121C00015000 | 10/22 12:41 PM | 15.00 | 5.10 | 3 | 8 | 0.00 | 0.00% | 1 | 8 | 47.45% | Yes |
| ARCC280121C00018000 | 10/28 3:57 PM | 18.00 | 3.20 | 2.6 | 3.1 | 0.00 | 0.00% | 2 | 384 | 14.45% | Yes |
| ARCC280121C00020000 | 11/5 1:53 PM | 20.00 | 1.70 | 1.5 | 1.9 | -0.10 | -5.56% | 5 | 149 | 14.23% | Yes |
| ARCC280121C00022000 | 11/4 3:20 PM | 22.00 | 1.00 | 0.5 | 1.45 | 0.00 | 0.00% | 2 | 246 | 17.26% | No |
| ARCC280121C00025000 | 11/5 9:30 AM | 25.00 | 0.60 | 0.2 | 0.6 | 0.13 | 27.66% | 10 | 63 | 16.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC280121P00013000 | 10/17 1:47 PM | 13.00 | 1.25 | 0 | 3 | 0.00 | 0.00% | 20 | 67 | 63.72% | No |
| ARCC280121P00015000 | 10/23 1:20 PM | 15.00 | 1.58 | 0.1 | 3.4 | 0.00 | 0.00% | 3 | 50 | 56.25% | No |
| ARCC280121P00018000 | 10/28 3:20 PM | 18.00 | 2.30 | 1.1 | 3.9 | 0.00 | 0.00% | 3 | 88 | 44.82% | No |
| ARCC280121P00020000 | 10/28 3:46 PM | 20.00 | 3.80 | 2.3 | 4.1 | 0.00 | 0.00% | 21 | 40 | 36.26% | No |
| ARCC280121P00022000 | 10/27 9:30 AM | 22.00 | 5.05 | 4.6 | 6.3 | 0.00 | 0.00% | 1 | 44 | 44.20% | Yes |
| ARCC280121P00025000 | 10/20 11:54 AM | 25.00 | 7.61 | 5.9 | 8.3 | 0.00 | 0.00% | 38 | 41 | 43.21% | Yes |
| ARCC280121P00030000 | 10/6 10:42 AM | 30.00 | 11.00 | 9 | 14 | 0.00 | 0.00% | 7 | 8 | 58.18% | Yes |
