Expensive Calls — ARCC
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| ARCC | 18.45 | 10-16 20.00 | 0.00 | 0.00 | 0.00% | 8.40% | 0.28 | 15 |
| ARCC | 18.45 | 12-18 17.00 | 1.45 | 0.00 | 0.00% | 0.00% | 0.25 | 0 |
| ARCC | 18.45 | 11-20 20.00 | 0.05 | 0.05 | 0.27% | 8.70% | 0.20 | 23 |
| ARCC | 18.45 | 11-20 18.00 | 0.70 | 0.25 | 1.36% | 1.41% | 0.19 | 81 |
| ARCC | 18.45 | 01-21 18.00 | 1.15 | 0.70 | 3.79% | 4.05% | 0.19 | 15 |
| ARCC | 18.45 | 01-19 17.00 | 1.70 | 0.25 | 1.36% | 1.49% | 0.19 | 0 |
| ARCC | 18.45 | 01-19 20.00 | 0.20 | 0.20 | 1.08% | 9.59% | 0.19 | 0 |
| ARCC | 18.45 | 12-18 20.00 | 0.10 | 0.10 | 0.54% | 8.99% | 0.19 | 523 |
| ARCC | 18.45 | 01-15 17.00 | 1.55 | 0.10 | 0.54% | 0.59% | 0.18 | 0 |
| ARCC | 18.45 | 01-15 18.00 | 0.60 | 0.15 | 0.81% | 0.84% | 0.18 | 0 |
| ARCC | 18.45 | 12-18 18.00 | 0.75 | 0.30 | 1.63% | 1.69% | 0.17 | 10 |
| ARCC | 18.45 | 11-20 19.00 | 0.20 | 0.20 | 1.08% | 4.11% | 0.17 | 36 |
| ARCC | 18.45 | 12-18 19.00 | 0.30 | 0.30 | 1.63% | 4.68% | 0.17 | 51 |
| ARCC | 18.45 | 01-15 20.00 | 0.15 | 0.15 | 0.81% | 9.29% | 0.17 | 58 |
| ARCC | 18.45 | 03-19 19.00 | 0.45 | 0.45 | 2.44% | 5.56% | 0.16 | 0 |
| ARCC | 18.45 | 01-15 19.00 | 0.35 | 0.35 | 1.90% | 4.97% | 0.16 | 46 |
| ARCC | 18.45 | 10-16 19.00 | 0.00 | 0.00 | 0.00% | 2.98% | 0.16 | 106 |
| ARCC | 18.45 | 03-19 20.00 | 0.25 | 0.25 | 1.36% | 9.89% | 0.15 | 13 |
| ARCC | 18.45 | 10-16 18.00 | 0.10 | -0.35 | -1.90% | -1.91% | 0.15 | 1 |
| ARCC | 18.45 | 03-19 18.00 | 0.90 | 0.45 | 2.44% | 2.56% | 0.14 | 0 |
| ARCC | 18.45 | 08-20 20.00 | 0.30 | 0.30 | 1.63% | 10.19% | 0.11 | 1 |
| ARCC | 18.45 | 01-21 20.00 | 0.30 | 0.30 | 1.63% | 10.19% | 0.08 | 69 |