Tour v297
ARCC
ARES CAP CORP EQUITY Equity
$18.47 -0.48%
$18.53 (+0.32%)🌙
as of 07/07 06:09 PM
(7/6 18:09) ◀
|
Tuesday, July 7, 2026 (6:09pm)
January 2026
|
▶ (7/8 18:10)
◀ 7/7 18:09 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,500
Calls: 490 (33%)
Puts: 1,010 (67%)
Prior (07/06) 1,823
Calls: 1,345 (74%)
Puts: 478 (26%)
Current vs Prior -17.72%
Calls: -63.57% (Calls)
Puts: +111.30% (Puts)
Prior 7-Day Total 32,641
Calls: 13,063 (40%)
Puts: 19,578 (60%)
Prior 7-Day Average 4,663
Calls: 1,866 (40%)
Puts: 2,796 (60%)
Current vs Prior 7-Day Avg -67.83%
Calls: -73.74%
Puts: -63.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $90.2K
Calls: $20.1K (22%)
Puts: $70.1K (78%)
Prior (07/06) $101.2K
Calls: $52.0K (51%)
Puts: $49.2K (49%)
Current vs Prior -10.88%
Calls: -61.40%
Puts: +42.57%
Prior 7-Day Total $2.59M
Calls: $436.2K (17%)
Puts: $2.15M (83%)
Prior 7-Day Average $369.7K
Calls: $62.3K (17%)
Puts: $307.4K (83%)
Current vs Prior 7-Day Avg -75.60%
Calls: -67.77%
Puts: -77.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 2.06
Prior (07/06) 0.36
Current vs Prior +479.99%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg +53.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 170,782
Calls: 73,569 (43%)
Puts: 97,213 (57%)
Prior (07/06) 170,353
Calls: 73,181 (43%)
Puts: 97,172 (57%)
Current vs Prior +0.25%
Prior 7-Day Total 875,870
Calls: 385,391 (44%)
Puts: 490,479 (56%)
Prior 7-Day Average 125,124
Calls: 55,055 (44%)
Puts: 70,068 (56%)
Current vs Prior 7-Day Avg +36.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.63% | 7.15%3.63% | 7.15%
Prior 4.09% | 5.98%4.09% | 5.98%
Current vs Prior -11.41% | +19.50%-11.41% | +19.50%
Prior 7-Day Avg 3.68% | 6.11%3.68% | 6.11%
Current vs 7-Day Avg -1.42% | +17.01%-1.45% | +16.99%
Prior 7-Day Eod 4.09% | 5.98%-- | --
Current vs 7-Day Eod -11.41% | +19.50%-- | --
Sentiment BULLISHBULLISH

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 26.34% | 28.56%
Calls: 22.17% | 31.35%
Puts: 30.51% | 25.77%
Current vs 7-Day Avg -28.18% | -31.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($70.1K) vs calls ($20.1K). Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 480% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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

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. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.300.35$0.3215.6%1620.333.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.85, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 212.254.30$3.2862.5%--0.9613
$17.00Jul 170.851.65$1.2564.0%40.949
$17.00Aug 211.502.35$1.9344.0%--0.854.5K
$18.00Jul 170.450.70$0.5743.9%260.761.3K
$18.00Aug 210.651.35$1.0070.0%--0.68173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 171.355.00$3.18114.8%80.964
$21.00Jul 171.354.40$2.88105.9%80.954
$20.00Jul 170.452.30$1.38134.1%--0.9426
$20.00Aug 211.051.75$1.4050.0%--0.9113
$19.00Jul 170.300.65$0.4872.9%40.79929

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 742, top 162)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.050.10$0.0862.5%850.216.7K
$19.00Aug 210.250.45$0.3557.1%740.402.4K
$20.00Aug 210.050.15$0.10100.0%300.15899
$18.00Jul 170.450.70$0.5743.9%260.761.3K
$17.00Jul 170.851.65$1.2564.0%40.949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.300.35$0.3215.6%1620.333.0K
$18.00Jul 170.050.15$0.10100.0%1040.242.1K
$17.00Jul 170.000.05$0.03166.7%820.061.1K
$16.00Aug 210.000.10$0.05200.0%750.0689
$17.00Aug 210.050.25$0.15133.3%690.16421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 27.7%, max 77.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Jul 17Aug 2131.2%19.7%58.2%312.2K
$17.00Jul 17Aug 2132.4%26.7%21.6%44.5K
$19.00Jul 17Aug 2121.2%20.1%5.7%1599.1K
$18.00Jul 17Aug 2122.5%22.4%0.5%261.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 2150.5%28.5%77.3%75170
$20.00Jul 17Aug 2131.2%19.7%58.2%--39
$17.00Jul 17Aug 2132.4%26.7%21.6%1511.5K
$19.00Jul 17Aug 2121.2%20.1%5.7%121.6K
$18.00Jul 17Aug 2122.5%22.4%0.5%2665.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 4.88, avg 2.17)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$20.00Aug 21$0.25$0.75$0.253.00$19.25
$18.00$19.00Jul 17$0.49$0.51$0.491.04$18.49
$18.00$19.00Aug 21$0.65$0.35$0.650.54$18.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.00Aug 21$0.17$0.83$0.174.88$17.83
$22.00$21.00Jul 17$0.30$0.70$0.302.33$21.70
$19.00$18.00Aug 21$0.36$0.64$0.361.78$18.64
$19.00$18.00Jul 17$0.38$0.62$0.381.63$18.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 9.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$18.00Jul 17$0.68$0.68$0.322.13$17.68
$15.00$17.00Aug 21$1.35$1.35$0.652.08$16.35
$18.00$19.00Aug 21$0.65$0.65$0.351.86$18.65
$18.00$19.00Jul 17$0.49$0.49$0.510.96$18.49
$19.00$20.00Aug 21$0.25$0.25$0.750.33$19.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.90$0.90$0.109.00$19.10
$20.00$19.00Aug 21$0.72$0.72$0.282.57$19.28
$19.00$18.00Jul 17$0.38$0.38$0.620.61$18.62
$19.00$18.00Aug 21$0.36$0.36$0.640.56$18.64
$22.00$21.00Jul 17$0.30$0.30$0.700.43$21.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.28, cheapest $0.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 17Aug 21$0.0731.2%19.7%
$19.00Jul 17Aug 21$0.2721.2%20.1%
$18.00Jul 17Aug 21$0.4322.5%22.4%
$17.00Jul 17Aug 21$0.6832.4%26.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Jul 17Aug 21$0.1232.4%26.7%
$19.00Jul 17Aug 21$0.2021.2%20.1%
$18.00Jul 17Aug 21$0.2222.5%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.03% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Jul 17$0.08$0.48$0.56$18.44$19.563.03%
$18.00Jul 17$0.57$0.10$0.67$17.33$18.673.63%
$19.00Aug 21$0.35$0.68$1.03$17.97$20.035.58%
$17.00Jul 17$1.25$0.03$1.28$15.72$18.286.93%
$18.00Aug 21$1.00$0.32$1.32$16.68$19.327.15%
$20.00Jul 17$0.03$1.38$1.41$18.59$21.417.63%
$20.00Aug 21$0.10$1.40$1.50$18.50$21.508.12%
$17.00Aug 21$1.93$0.15$2.08$14.92$19.0811.26%
$21.00Jul 17$0.03$2.88$2.91$18.09$23.9115.76%
$15.00Aug 21$3.28$0.05$3.33$11.67$18.3318.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.32% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$17.00Jul 17$0.03$0.03$0.06$16.94$20.06
$19.00$17.00Jul 17$0.08$0.03$0.11$16.89$19.11
$20.00$18.00Jul 17$0.03$0.10$0.13$17.87$20.13
$20.00$16.00Aug 21$0.10$0.05$0.15$15.85$20.15
$19.00$18.00Jul 17$0.08$0.10$0.18$17.82$19.18
$20.00$17.00Aug 21$0.10$0.15$0.25$16.75$20.25
$19.00$16.00Aug 21$0.35$0.05$0.40$15.60$19.40
$20.00$18.00Aug 21$0.10$0.32$0.42$17.58$20.42
$19.00$17.00Aug 21$0.35$0.15$0.50$16.50$19.50
$19.00$18.00Aug 21$0.35$0.32$0.67$17.33$19.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.72, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
17/1819/20Aug 21$0.42$0.580.72$17.58$19.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Jul 17$0.05$0.9519.00
$17.00$18.00$19.00Jul 17$0.19$0.814.26
$17.00$18.00$19.00Aug 21$0.28$0.722.57
$18.00$19.00$20.00Aug 21$0.40$0.601.50
$18.00$19.00$20.00Jul 17$0.44$0.561.27
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Jul 17$0.07$0.9313.29
$16.00$17.00$18.00Aug 21$0.07$0.9313.29
$15.00$16.00$17.00Aug 21$0.10$0.909.00
$17.00$18.00$19.00Aug 21$0.19$0.814.26
$17.00$18.00$19.00Jul 17$0.31$0.692.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.58, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.001:2Aug 21-$0.58$1.42
$17.00$18.001:2Aug 21-$0.07$0.93
$17.00$18.001:2Jul 17$0.11$0.89
$19.00$20.001:2Aug 21$0.15$0.85
$18.00$19.001:2Aug 21$0.30$0.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Aug 21-$0.05$0.95
$21.00$20.001:2Jul 17$0.12$0.88
$19.00$18.001:2Jul 17$0.28$0.72
$20.00$19.001:2Jul 17$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.35%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$0.250.402.9%1.35%4.22%742.4K

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 490
Total Puts 1,010
Put/Call Ratio 2.06
Net Difference -520

Prior's Put/Call Breakdown

Total Calls 1,345
Total Puts 478
Put/Call Ratio 0.36
Net Difference 867

Prior 7-Day Put/Call Summary

Total Calls 13,063
Total Puts 19,578
Average Put/Call Ratio 1.35
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All