Tour v308
ARCC
ARES CAP CORP EQUITY Equity
$18.41 +0.16%
$18.51 (+0.54%)🌙
as of 07/09 06:09 PM
(7/8 18:10) ◀
|
Thursday, July 9, 2026 (6:09pm)
January 2026
|
▶ (7/10 18:09)
◀ 7/9 18:09 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,830
Calls: 1,133 (62%)
Puts: 697 (38%)
Prior (07/08) 2,401
Calls: 1,023 (43%)
Puts: 1,378 (57%)
Current vs Prior -23.78%
Calls: +10.75% (Calls)
Puts: -49.42% (Puts)
Prior 7-Day Total 20,668
Calls: 12,025 (58%)
Puts: 8,643 (42%)
Prior 7-Day Average 2,952
Calls: 1,717 (58%)
Puts: 1,234 (42%)
Current vs Prior 7-Day Avg -38.02%
Calls: -34.05%
Puts: -43.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $114.6K
Calls: $50.8K (44%)
Puts: $63.8K (56%)
Prior (07/08) $204.8K
Calls: $36.7K (18%)
Puts: $168.1K (82%)
Current vs Prior -44.03%
Calls: +38.45%
Puts: -62.04%
Prior 7-Day Total $980.0K
Calls: $403.9K (41%)
Puts: $576.1K (59%)
Prior 7-Day Average $140.0K
Calls: $57.7K (41%)
Puts: $82.3K (59%)
Current vs Prior 7-Day Avg -18.15%
Calls: -11.97%
Puts: -22.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.62
Prior (07/08) 1.35
Current vs Prior -54.33%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -33.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 171,851
Calls: 73,838 (43%)
Puts: 98,013 (57%)
Prior (07/08) 171,109
Calls: 73,694 (43%)
Puts: 97,415 (57%)
Current vs Prior +0.43%
Prior 7-Day Total 1,025,049
Calls: 445,594 (43%)
Puts: 579,455 (57%)
Prior 7-Day Average 146,435
Calls: 63,656 (43%)
Puts: 82,779 (57%)
Current vs Prior 7-Day Avg +17.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.26% | 6.41%3.26% | 6.41%
Prior 5.98% | 6.31%5.98% | 6.31%
Current vs Prior -45.54% | +1.56%-45.54% | +1.56%
Prior 7-Day Avg 3.94% | 6.29%3.94% | 6.29%
Current vs 7-Day Avg -17.27% | +1.84%-17.30% | +1.84%
Prior 7-Day Eod 5.98% | 6.31%-- | --
Current vs 7-Day Eod -45.54% | +1.56%-- | --
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 18.92% | 19.62%
Calls: 15.62% | 18.18%
Puts: 22.22% | 21.05%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio dropping 54% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 2 found (avg $0.84, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.750.90$0.8318.1%30.63179
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.800.90$0.8511.8%470.66674

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 172.804.10$3.4537.7%21.003
$16.00Jul 172.352.60$2.4810.1%20.9513
$17.00Jul 171.251.65$1.4527.6%40.9528
$15.00Aug 212.654.30$3.4747.6%--0.9113
$16.00Aug 211.603.00$2.3060.9%10.91--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 170.301.90$1.10145.5%--0.9426
$20.00Aug 211.402.05$1.7337.6%--0.8815
$19.00Jul 170.551.45$1.0090.0%250.84933
$19.00Aug 210.800.90$0.8511.8%470.66674

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 706, top 254)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.250.35$0.3033.3%2540.342.8K
$20.00Aug 210.050.10$0.0862.5%1380.12931
$18.00Jul 170.400.60$0.5040.0%700.751.3K
$19.00Jul 170.000.10$0.05200.0%570.166.5K
$17.00Aug 211.551.75$1.6512.1%470.834.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.800.90$0.8511.8%470.66674
$18.00Aug 210.300.40$0.3528.6%340.373.4K
$19.00Jul 170.551.45$1.0090.0%250.84933
$18.00Jul 170.050.15$0.10100.0%110.262.1K
$17.00Aug 210.100.20$0.1566.7%60.17502

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 45.0%, max 81.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 2155.3%30.4%81.7%313
$20.00Jul 17Aug 2136.4%20.3%78.9%1382.2K
$15.00Jul 17Aug 2175.9%43.9%72.9%216
$17.00Jul 17Aug 2134.9%25.3%38.2%514.6K
$18.00Jul 17Aug 2123.1%21.1%9.3%731.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 2155.3%30.4%81.7%1164
$20.00Jul 17Aug 2136.4%20.3%78.9%--41
$17.00Jul 17Aug 2134.9%25.3%38.2%101.6K
$18.00Jul 17Aug 2123.1%21.1%9.3%455.5K
$19.00Jul 17Aug 2122.1%21.5%3.0%721.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 9.00, avg 2.89)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$20.00Aug 21$0.22$0.78$0.223.55$19.22
$18.00$19.00Jul 17$0.45$0.55$0.451.22$18.45
$18.00$19.00Aug 21$0.53$0.47$0.530.89$18.53
$16.00$17.00Aug 21$0.65$0.35$0.650.54$16.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.10$0.90$0.109.00$19.90
$18.00$17.00Aug 21$0.20$0.80$0.204.00$17.80
$19.00$18.00Aug 21$0.50$0.50$0.501.00$18.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 7.33, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$18.00Aug 21$0.82$0.82$0.184.56$17.82
$16.00$17.00Aug 21$0.65$0.65$0.351.86$16.65
$18.00$19.00Aug 21$0.53$0.53$0.471.13$18.53
$18.00$19.00Jul 17$0.45$0.45$0.550.82$18.45
$19.00$20.00Aug 21$0.22$0.22$0.780.28$19.22
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Aug 21$0.88$0.88$0.127.33$19.12
$19.00$18.00Aug 21$0.50$0.50$0.501.00$18.50
$18.00$17.00Aug 21$0.20$0.20$0.800.25$17.80
$20.00$19.00Jul 17$0.10$0.10$0.900.11$19.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.24, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 17Aug 21$0.0536.4%20.3%
$17.00Jul 17Aug 21$0.2034.9%25.3%
$19.00Jul 17Aug 21$0.2522.1%21.5%
$18.00Jul 17Aug 21$0.3323.1%21.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Aug 21$0.0555.3%30.4%
$17.00Jul 17Aug 21$0.1234.9%25.3%
$18.00Jul 17Aug 21$0.2523.1%21.1%
$20.00Jul 17Aug 21$0.6336.4%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.26% of stock, avg 9.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 17$0.50$0.10$0.60$17.40$18.603.26%
$19.00Jul 17$0.05$1.00$1.05$17.95$20.055.70%
$20.00Jul 17$0.03$1.10$1.13$18.87$21.136.14%
$19.00Aug 21$0.30$0.85$1.15$17.85$20.156.25%
$18.00Aug 21$0.83$0.35$1.18$16.82$19.186.41%
$17.00Jul 17$1.45$0.03$1.48$15.52$18.488.04%
$17.00Aug 21$1.65$0.15$1.80$15.20$18.809.78%
$20.00Aug 21$0.08$1.73$1.81$18.19$21.819.83%
$16.00Aug 21$2.30$0.08$2.38$13.62$18.3812.93%
$16.00Jul 17$2.48$0.03$2.51$13.49$18.5113.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.33% of stock, avg 1.49%)

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$0.05$0.03$0.08$16.92$19.08
$20.00$18.00Jul 17$0.03$0.10$0.13$17.87$20.13
$19.00$18.00Jul 17$0.05$0.10$0.15$17.85$19.15
$20.00$16.00Aug 21$0.08$0.08$0.16$15.84$20.16
$20.00$15.00Aug 21$0.08$0.10$0.18$14.82$20.18
$20.00$17.00Aug 21$0.08$0.15$0.23$16.77$20.23
$19.00$16.00Aug 21$0.30$0.08$0.38$15.62$19.38
$19.00$15.00Aug 21$0.30$0.10$0.40$14.60$19.40
$20.00$18.00Aug 21$0.08$0.35$0.43$17.57$20.43

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. 12 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Jul 17$0.08$0.9211.50
$17.00$18.00$19.00Aug 21$0.29$0.712.45
$18.00$19.00$20.00Aug 21$0.31$0.692.23
$18.00$19.00$20.00Jul 17$0.43$0.571.33
$17.00$18.00$19.00Jul 17$0.50$0.501.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Jul 17$0.07$0.9313.29
$15.00$16.00$17.00Aug 21$0.09$0.9110.11
$16.00$17.00$18.00Aug 21$0.13$0.876.69
$17.00$18.00$19.00Aug 21$0.30$0.702.33
$18.00$19.00$20.00Aug 21$0.38$0.621.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.12, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Jul 17-$0.42$0.58
$19.00$20.001:2Aug 21$0.14$0.86
$18.00$19.001:2Aug 21$0.23$0.77
$18.00$19.001:2Jul 17$0.40$0.60
$17.00$18.001:2Jul 17$0.45$0.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Aug 21-$0.12$0.88
$20.00$19.001:2Jul 17-$0.90$0.10
$19.00$18.001:2Aug 21$0.15$0.85
$19.00$18.001:2Jul 17$0.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.36%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$0.250.343.2%1.36%4.56%2542.8K

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 1,133
Total Puts 697
Put/Call Ratio 0.62
Net Difference 436

Prior's Put/Call Breakdown

Total Calls 1,023
Total Puts 1,378
Put/Call Ratio 1.35
Net Difference -355

Prior 7-Day Put/Call Summary

Total Calls 12,025
Total Puts 8,643
Average Put/Call Ratio 0.92
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...

Chart Title

Price — Past 7 Days

Add Card

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