ARCC - Options Database

ARCC

ARES CAP CORP EQUITY Equity

$18.73 +0.38%

$18.74 (+0.05%)🌙

as of 07/02 06:10 PM

(7/1 18:09) ◀

Thursday, July 2, 2026 (6:10pm)

▶ (7/6 18:09)

◀ 7/2 18:10 ▶

Option Volume

Detail

ℹ

Current (07/02) 924

Calls: 592 (64%)

Puts: 332 (36%)

Prior (07/01) 4,002

Calls: 2,110 (53%)

Puts: 1,892 (47%)

Current vs Prior -76.91%

Calls: -71.94% (Calls)

Puts: -82.45% (Puts)

Prior 7-Day Total 55,370

Calls: 25,067 (45%)

Puts: 30,303 (55%)

Prior 7-Day Average 7,910

Calls: 3,581 (45%)

Puts: 4,329 (55%)

Current vs Prior 7-Day Avg -88.32%

Calls: -83.47%

Puts: -92.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $56.0K

Calls: $25.5K (45%)

Puts: $30.5K (55%)

Prior (07/01) $131.4K

Calls: $57.3K (44%)

Puts: $74.1K (56%)

Current vs Prior -57.37%

Calls: -55.56%

Puts: -58.78%

Prior 7-Day Total $9.62M

Calls: $2.79M (29%)

Puts: $6.83M (71%)

Prior 7-Day Average $1.37M

Calls: $398.3K (29%)

Puts: $976.1K (71%)

Current vs Prior 7-Day Avg -95.93%

Calls: -93.61%

Puts: -96.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.56

Prior (07/01) 0.90

Current vs Prior -37.46%

Prior 7-Day Average 1.51

Current vs Prior 7-Day Avg -62.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 93,089

Calls: 41,679 (45%)

Puts: 51,410 (55%)

Prior (07/01) 168,590

Calls: 71,559 (42%)

Puts: 97,031 (58%)

Current vs Prior -44.78%

Prior 7-Day Total 794,671

Calls: 352,331 (44%)

Puts: 442,340 (56%)

Prior 7-Day Average 113,524

Calls: 50,333 (44%)

Puts: 63,191 (56%)

Current vs Prior 7-Day Avg -18.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.10% | 5.66%

Prior 3.38% | 6.32%

Current vs Prior -8.28% | -10.51%

Prior 7-Day Avg 3.86% | 6.45%

Current vs 7-Day Avg -19.77% | -12.28%

Prior 7-Day Eod 3.38% | 6.32%

Current vs 7-Day Eod -8.28% | -10.51%

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 28.62% | 31.07%

Calls: 26.43% | 35.83%

Puts: 30.81% | 26.30%

Current vs 7-Day Avg -33.90% | -36.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 77% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.86, highest 0.97)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	1.10	2.35	$1.73	72.3%	1	0.96	--
$18.00	Jul 17	0.70	0.95	$0.83	30.1%	24	0.81	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	3.60	6.30	$4.95	54.5%	10	0.97	2
$22.00	Jul 17	2.50	4.20	$3.35	50.7%	2	0.96	--
$24.00	Jul 17	4.60	7.30	$5.95	45.4%	2	0.82	1
$19.00	Jul 17	0.35	0.50	$0.43	34.9%	19	0.66	936

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 227, top 138)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.10	0.20	$0.15	66.7%	138	0.34	6.6K
$18.00	Jul 17	0.70	0.95	$0.83	30.1%	24	0.81	--
$21.00	Jul 17	0.00	0.05	$0.03	166.7%	3	0.05	--
$17.00	Jul 17	1.10	2.35	$1.73	72.3%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.05	0.15	$0.10	100.0%	26	0.20	2.2K
$19.00	Jul 17	0.35	0.50	$0.43	34.9%	19	0.66	936
$23.00	Jul 17	3.60	6.30	$4.95	54.5%	10	0.97	2
$17.00	Jul 17	0.00	0.05	$0.03	166.7%	2	0.05	1.1K
$22.00	Jul 17	2.50	4.20	$3.35	50.7%	2	0.96	--

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. 2 found (best R:R 15.67, avg 8.85)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$21.00	Jul 17	$0.12	$1.88	$0.12	15.67	$19.12

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Jul 17	$0.33	$0.67	$0.33	2.03	$18.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.12, avg 0.89)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 17	$0.68	$0.68	$0.32	2.12	$18.68
$19.00	$21.00	Jul 17	$0.12	$0.12	$1.88	0.06	$19.12

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Jul 17	$0.33	$0.33	$0.67	0.49	$18.67

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. 3 found (cheapest 3.10% of stock, avg 5.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 17	$0.15	$0.43	$0.58	$18.42	$19.58	3.10%
$18.00	Jul 17	$0.83	$0.10	$0.93	$17.07	$18.93	4.97%
$17.00	Jul 17	$1.73	$0.03	$1.76	$15.24	$18.76	9.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.96% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Jul 17	$0.15	$0.03	$0.18	$16.82	$19.18
$19.00	$18.00	Jul 17	$0.15	$0.10	$0.25	$17.75	$19.25

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. 2 found (best R:R 3.55, cheapest $0.22)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Jul 17	$0.22	$0.78	3.55

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Jul 17	$0.26	$0.74	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $0.09, -- credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$21.00	1:2	Jul 17	$0.09	$1.91
$17.00	$18.00	1:2	Jul 17	$0.07	$0.93
$18.00	$19.00	1:2	Jul 17	$0.53	$0.47

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Jul 17	$0.23	$0.77
$22.00	$19.00	1:2	Jul 17	$2.49	$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.53%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Jul 17	$0.10	0.34	1.4%	0.53%	1.98%	138	6.6K

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 592

Total Puts 332

Put/Call Ratio 0.56

Net Difference 260

Prior's Put/Call Breakdown

Total Calls 2,110

Total Puts 1,892

Put/Call Ratio 0.90

Net Difference 218

Prior 7-Day Put/Call Summary

Total Calls 25,067

Total Puts 30,303

Average Put/Call Ratio 1.51

Ratio Trend Falling

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