Tour v309
ARCC
ARES CAP CORP EQUITY Equity
$18.78 +2.01%
$18.85 (+0.37%)🌙
as of 07/10 06:09 PM
(7/9 18:09) ◀
|
Friday, July 10, 2026 (6:09pm)
January 2026
|
▶ (7/13 18:09)
◀ 7/10 18:09 ▶

Option Volume

Detail
ℹ
Current (07/10) 3,037
Calls: 2,302 (76%)
Puts: 735 (24%)
Prior (07/09) 1,830
Calls: 1,133 (62%)
Puts: 697 (38%)
Current vs Prior +65.96%
Calls: +103.18% (Calls)
Puts: +5.45% (Puts)
Prior 7-Day Total 16,982
Calls: 10,420 (61%)
Puts: 6,562 (39%)
Prior 7-Day Average 2,426
Calls: 1,488 (61%)
Puts: 937 (39%)
Current vs Prior 7-Day Avg +25.19%
Calls: +54.64%
Puts: -21.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $120.2K
Calls: $83.8K (70%)
Puts: $36.4K (30%)
Prior (07/09) $114.6K
Calls: $50.8K (44%)
Puts: $63.8K (56%)
Current vs Prior +4.86%
Calls: +64.96%
Puts: -43.00%
Prior 7-Day Total $848.9K
Calls: $359.5K (42%)
Puts: $489.4K (58%)
Prior 7-Day Average $121.3K
Calls: $51.4K (42%)
Puts: $69.9K (58%)
Current vs Prior 7-Day Avg -0.92%
Calls: +63.14%
Puts: -47.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.32
Prior (07/09) 0.62
Current vs Prior -48.10%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -63.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 172,208
Calls: 74,074 (43%)
Puts: 98,134 (57%)
Prior (07/09) 171,851
Calls: 73,838 (43%)
Puts: 98,013 (57%)
Current vs Prior +0.21%
Prior 7-Day Total 1,111,547
Calls: 476,655 (43%)
Puts: 634,892 (57%)
Prior 7-Day Average 158,792
Calls: 68,093 (43%)
Puts: 90,698 (57%)
Current vs Prior 7-Day Avg +8.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.13% | 4.95%2.13% | 4.95%
Prior 3.26% | 6.41%3.26% | 6.41%
Current vs Prior -34.65% | -22.74%-34.65% | -22.74%
Prior 7-Day Avg 3.87% | 6.31%3.87% | 6.31%
Current vs 7-Day Avg -44.89% | -21.57%-44.92% | -21.57%
Prior 7-Day Eod 3.26% | 6.41%-- | --
Current vs 7-Day Eod -34.65% | -22.74%-- | --
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

Moderately bullish flow with 70% call dollar volume ($83.8K). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (2,302 calls vs 735 puts). P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.500.60$0.5518.2%30.57721

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.82, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.754.70$2.73144.7%20.9613
$17.00Jul 171.052.60$1.8384.7%--0.9526
$17.00Aug 211.702.20$1.9525.6%30.904.6K
$18.00Jul 170.750.95$0.8523.5%220.871.3K
$18.00Aug 210.851.15$1.0030.0%140.73181
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 170.351.95$1.15139.1%--0.9326
$20.00Aug 211.101.35$1.2320.3%50.8415
$19.00Jul 170.250.35$0.3033.3%2160.67922
$19.00Aug 210.500.60$0.5518.2%30.57721

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.7K, top 808)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.300.45$0.3839.5%8080.432.9K
$20.00Aug 210.050.15$0.10100.0%2930.161.0K
$19.00Jul 170.050.15$0.10100.0%1950.336.5K
$18.00Jul 170.750.95$0.8523.5%220.871.3K
$18.00Aug 210.851.15$1.0030.0%140.73181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.250.35$0.3033.3%2160.67922
$18.00Aug 210.200.25$0.2321.7%710.273.5K
$18.00Jul 170.000.10$0.05200.0%570.132.1K
$20.00Aug 211.101.35$1.2320.3%50.8415
$17.00Aug 210.050.10$0.0862.5%30.10506

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 68.8%, max 96.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Jul 17Aug 2145.0%23.5%91.7%34.6K
$20.00Jul 17Aug 2130.8%18.8%63.5%2932.3K
$18.00Jul 17Aug 2128.4%20.7%37.3%361.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 2166.3%33.8%96.5%--164
$17.00Jul 17Aug 2145.0%23.5%91.7%41.6K
$20.00Jul 17Aug 2130.8%18.8%63.5%541
$18.00Jul 17Aug 2128.4%20.7%37.3%1285.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 5.67, avg 2.79)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$20.00Aug 21$0.28$0.72$0.282.57$19.28
$18.00$19.00Aug 21$0.62$0.38$0.620.61$18.62
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.00Aug 21$0.15$0.85$0.155.67$17.85
$19.00$18.00Jul 17$0.25$0.75$0.253.00$18.75
$19.00$18.00Aug 21$0.32$0.68$0.322.12$18.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 9.00, avg 2.53)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$17.00Jul 17$0.90$0.90$0.109.00$16.90
$18.00$19.00Jul 17$0.75$0.75$0.253.00$18.75
$18.00$19.00Aug 21$0.62$0.62$0.381.63$18.62
$19.00$20.00Aug 21$0.28$0.28$0.720.39$19.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.85$0.85$0.155.67$19.15
$20.00$19.00Aug 21$0.68$0.68$0.322.12$19.32
$19.00$18.00Aug 21$0.32$0.32$0.680.47$18.68
$19.00$18.00Jul 17$0.25$0.25$0.750.33$18.75
$18.00$17.00Aug 21$0.15$0.15$0.850.18$17.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.14, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 17Aug 21$0.0730.8%18.8%
$17.00Jul 17Aug 21$0.1245.0%23.5%
$18.00Jul 17Aug 21$0.1528.4%20.7%
$19.00Jul 17Aug 21$0.2818.1%19.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Aug 21$0.0566.3%33.8%
$17.00Jul 17Aug 21$0.0545.0%23.5%
$20.00Jul 17Aug 21$0.0830.8%18.8%
$18.00Jul 17Aug 21$0.1828.4%20.7%
$19.00Jul 17Aug 21$0.2518.1%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.13% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Jul 17$0.10$0.30$0.40$18.60$19.402.13%
$18.00Jul 17$0.85$0.05$0.90$17.10$18.904.79%
$19.00Aug 21$0.38$0.55$0.93$18.07$19.934.95%
$20.00Jul 17$0.03$1.15$1.18$18.82$21.186.28%
$18.00Aug 21$1.00$0.23$1.23$16.77$19.236.55%
$20.00Aug 21$0.10$1.23$1.33$18.67$21.337.08%
$17.00Jul 17$1.83$0.03$1.86$15.14$18.869.90%
$17.00Aug 21$1.95$0.08$2.03$14.97$19.0310.81%
$16.00Jul 17$2.73$0.03$2.76$13.24$18.7614.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.43% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$18.00Jul 17$0.03$0.05$0.08$17.92$20.08
$19.00$18.00Jul 17$0.10$0.05$0.15$17.85$19.15
$20.00$17.00Aug 21$0.10$0.08$0.18$16.82$20.18
$20.00$16.00Aug 21$0.10$0.08$0.18$15.82$20.18
$20.00$18.00Aug 21$0.10$0.23$0.33$17.67$20.33
$19.00$17.00Aug 21$0.38$0.08$0.46$16.54$19.46
$19.00$16.00Aug 21$0.38$0.08$0.46$15.54$19.46
$19.00$18.00Aug 21$0.38$0.23$0.61$17.39$19.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.75, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
17/1819/20Aug 21$0.43$0.570.75$17.57$19.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Jul 17$0.07$0.9313.29
$17.00$18.00$19.00Jul 17$0.23$0.773.35
$17.00$18.00$19.00Aug 21$0.33$0.672.03
$18.00$19.00$20.00Aug 21$0.34$0.661.94
$18.00$19.00$20.00Jul 17$0.68$0.320.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Aug 21$0.15$0.855.67
$17.00$18.00$19.00Aug 21$0.17$0.834.88
$17.00$18.00$19.00Jul 17$0.23$0.773.35
$18.00$19.00$20.00Aug 21$0.36$0.641.78
$18.00$19.00$20.00Jul 17$0.60$0.400.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.05, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$18.001:2Aug 21-$0.05$0.95
$16.00$17.001:2Jul 17-$0.93$0.07
$17.00$18.001:2Jul 17$0.13$0.87
$19.00$20.001:2Aug 21$0.18$0.82
$18.00$19.001:2Aug 21$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.08$0.92
$18.00$17.001:2Aug 21$0.07$0.93
$19.00$18.001:2Aug 21$0.09$0.91
$20.00$19.001:2Aug 21$0.13$0.87
$19.00$18.001:2Jul 17$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.60%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$0.300.431.2%1.60%2.77%8082.9K

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 2,302
Total Puts 735
Put/Call Ratio 0.32
Net Difference 1,567

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,420
Total Puts 6,562
Average Put/Call Ratio 0.86
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