ARCC - Options Database

ARCC

ARES CAP CORP EQUITY Equity

$18.66 +0.70%

$18.58 (-0.43%)🌙

as of 07/01 06:09 PM

(6/30 18:09) ◀

Wednesday, July 1, 2026 (6:09pm)

▶ (7/2 18:10)

◀ 7/1 18:09 ▶

Option Volume

Detail

ℹ

Current (07/01) 4,002

Calls: 2,110 (53%)

Puts: 1,892 (47%)

Prior (06/30) 4,502

Calls: 3,727 (83%)

Puts: 775 (17%)

Current vs Prior -11.11%

Calls: -43.39% (Calls)

Puts: +144.13% (Puts)

Prior 7-Day Total 61,455

Calls: 30,342 (49%)

Puts: 31,113 (51%)

Prior 7-Day Average 8,779

Calls: 4,334 (49%)

Puts: 4,444 (51%)

Current vs Prior 7-Day Avg -54.42%

Calls: -51.32%

Puts: -57.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $131.4K

Calls: $57.3K (44%)

Puts: $74.1K (56%)

Prior (06/30) $150.8K

Calls: $117.2K (78%)

Puts: $33.6K (22%)

Current vs Prior -12.89%

Calls: -51.15%

Puts: +120.57%

Prior 7-Day Total $9.96M

Calls: $2.93M (29%)

Puts: $7.04M (71%)

Prior 7-Day Average $1.42M

Calls: $418.2K (29%)

Puts: $1.01M (71%)

Current vs Prior 7-Day Avg -90.77%

Calls: -86.30%

Puts: -92.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.90

Prior (06/30) 0.21

Current vs Prior +331.22%

Prior 7-Day Average 1.44

Current vs Prior 7-Day Avg -37.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 168,590

Calls: 71,559 (42%)

Puts: 97,031 (58%)

Prior (06/30) 165,773

Calls: 69,135 (42%)

Puts: 96,638 (58%)

Current vs Prior +1.70%

Prior 7-Day Total 709,883

Calls: 327,464 (46%)

Puts: 382,419 (54%)

Prior 7-Day Average 101,411

Calls: 46,780 (46%)

Puts: 54,631 (54%)

Current vs Prior 7-Day Avg +66.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 3.38% | 6.32%

Prior 3.62% | 6.37%

Current vs Prior -6.63% | -0.70%

Prior 7-Day Avg 3.98% | 6.61%

Current vs 7-Day Avg -15.12% | -4.38%

Prior 7-Day Eod 3.62% | 6.37%

Current vs 7-Day Eod -6.63% | -0.70%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.92% | 19.62%

Calls: 15.62% | 18.18%

Puts: 22.22% | 21.05%

Prior 18.92% | 19.62%

Calls: 15.62% | 18.18%

Puts: 22.22% | 21.05%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.89% | 34.73%

Calls: 28.96% | 42.75%

Puts: 30.81% | 26.70%

Current vs 7-Day Avg -36.69% | -43.50%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 331% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.3%, best 9.3%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	4.10	4.50	$4.30	9.3%	6	0.77	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.70	0.85	$0.77	19.5%	22	0.77	1.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.86, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	4.50	5.00	$4.75	10.5%	2	1.00	3
$15.00	Jul 17	3.60	4.40	$4.00	20.0%	2	0.93	2
$17.00	Jul 17	1.25	2.15	$1.70	52.9%	1	0.92	11
$18.00	Jul 17	0.70	0.85	$0.77	19.5%	22	0.77	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.95	1.65	$1.30	53.8%	--	0.93	25
$23.00	Jul 17	4.10	4.50	$4.30	9.3%	6	0.77	2
$19.00	Jul 17	0.40	0.55	$0.48	31.3%	378	0.68	703

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 1.4K, top 491)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.10	0.20	$0.15	66.7%	491	0.32	6.4K
$20.00	Jul 17	0.00	0.05	$0.03	166.7%	31	0.07	1.3K
$18.00	Jul 17	0.70	0.85	$0.77	19.5%	22	0.77	1.4K
$14.00	Jul 17	4.50	5.00	$4.75	10.5%	2	1.00	3
$15.00	Jul 17	3.60	4.40	$4.00	20.0%	2	0.93	2

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.05	0.20	$0.13	115.4%	439	0.23	2.5K
$19.00	Jul 17	0.40	0.55	$0.48	31.3%	378	0.68	703
$17.00	Jul 17	0.00	0.10	$0.05	200.0%	21	0.08	1.1K
$23.00	Jul 17	4.10	4.50	$4.30	9.3%	6	0.77	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 7.33, avg 3.27)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 17	$0.12	$0.88	$0.12	7.33	$19.12
$18.00	$19.00	Jul 17	$0.62	$0.38	$0.62	0.61	$18.62

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Jul 17	$0.35	$0.65	$0.35	1.86	$18.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.56, avg 1.97)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$15.00	Jul 17	$0.75	$0.75	$0.25	3.00	$14.75
$18.00	$19.00	Jul 17	$0.62	$0.62	$0.38	1.63	$18.62
$19.00	$20.00	Jul 17	$0.12	$0.12	$0.88	0.14	$19.12

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Jul 17	$0.82	$0.82	$0.18	4.56	$19.18
$19.00	$18.00	Jul 17	$0.35	$0.35	$0.65	0.54	$18.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.38% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 17	$0.15	$0.48	$0.63	$18.37	$19.63	3.38%
$18.00	Jul 17	$0.77	$0.13	$0.90	$17.10	$18.90	4.82%
$20.00	Jul 17	$0.03	$1.30	$1.33	$18.67	$21.33	7.13%
$17.00	Jul 17	$1.70	$0.05	$1.75	$15.25	$18.75	9.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.43% of stock, avg 0.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$17.00	Jul 17	$0.03	$0.05	$0.08	$16.92	$20.08
$20.00	$18.00	Jul 17	$0.03	$0.13	$0.16	$17.84	$20.16
$19.00	$17.00	Jul 17	$0.15	$0.05	$0.20	$16.80	$19.20
$19.00	$18.00	Jul 17	$0.15	$0.13	$0.28	$17.72	$19.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.06)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Jul 17	$0.31	$0.69	2.23
$18.00	$19.00	$20.00	Jul 17	$0.50	$0.50	1.00

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 17	$0.06	$0.94	15.67
$17.00	$18.00	$19.00	Jul 17	$0.27	$0.73	2.70
$18.00	$19.00	$20.00	Jul 17	$0.47	$0.53	1.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $0.60, -- credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Jul 17	$0.60	$1.40
$19.00	$20.00	1:2	Jul 17	$0.09	$0.91
$17.00	$18.00	1:2	Jul 17	$0.16	$0.84
$18.00	$19.00	1:2	Jul 17	$0.47	$0.53

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$20.00	1:2	Jul 17	$1.70	$1.30
$19.00	$18.00	1:2	Jul 17	$0.22	$0.78
$20.00	$19.00	1:2	Jul 17	$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.54%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Jul 17	$0.10	0.32	1.8%	0.54%	2.36%	491	6.4K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,110

Total Puts 1,892

Put/Call Ratio 0.90

Net Difference 218

Prior's Put/Call Breakdown

Total Calls 3,727

Total Puts 775

Put/Call Ratio 0.21

Net Difference 2,952

Prior 7-Day Put/Call Summary

Total Calls 30,342

Total Puts 31,113

Average Put/Call Ratio 1.44

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card