Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.87 as of 12/12/2025 1:27:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.90 | 19.80 | 17.85 | 17.85 | -0.26 | -1.44% | 5.95 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 5.00 | 14.10 | 17.90 | 16.00 | 15.95 | -1.34 | -7.75% | 3.20 | 1 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 8.00 | 10.80 | 14.60 | 12.70 | 13.00 | -1.44 | -9.98% | 1.59 | 1 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 10.00 | 8.80 | 13.00 | 10.90 | 11.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 12/12/2025 4:00:04 PM EST |
| 11.00 | 8.00 | 12.00 | 10.00 | % | 0.91 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 12.00 | 6.90 | 11.00 | 8.95 | % | 0.75 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 13.00 | 5.90 | 10.00 | 7.95 | 7.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 12/12/2025 4:00:04 PM EST |
| 14.00 | 5.00 | 8.70 | 6.85 | % | 0.49 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 15.00 | 4.80 | 7.10 | 5.95 | 5.90 | -0.13 | -2.16% | 0.40 | 4,015 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 16.00 | 3.00 | 6.60 | 4.80 | 5.11 | -0.45 | -8.10% | 0.30 | 1,500 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 17.00 | 2.70 | 5.90 | 4.30 | 4.00 | +1.20 | +42.86% | 0.25 | 20 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 18.00 | 1.30 | 4.90 | 3.10 | 2.70 | -0.30 | -10.00% | 0.17 | 102 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 19.00 | 1.55 | 1.95 | 1.75 | 1.78 | -0.28 | -13.60% | 0.09 | 1,471 | 121 | 0.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.86 | -0.18 | -17.31% | 0.04 | 5,587 | 2,167 | 0.27 | 0.89 | 0.52 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 331 | 2,042 | 0.14 | 0.40 | 0.46 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 19 | 7,931 | 0.19 | 0.08 | 0.13 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.25 | 0.01 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 3,475 | 0.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/12/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 6 | 6.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 33 | 4.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/12/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/12/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5,820 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,354 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:04 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 20 | 9,143 | 0.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 412 | 3,795 | 0.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 318 | 4,496 | 0.19 | -0.11 | 0.52 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.10 | +14.29% | 0.04 | 14 | 1,678 | 0.19 | -0.60 | 0.46 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 22.00 | 1.55 | 1.75 | 1.65 | 1.70 | +0.20 | +13.34% | 0.07 | 13 | 589 | 0.26 | -0.92 | 0.13 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 23.00 | 1.80 | 3.40 | 2.60 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.69 | -0.99 | 0.02 | 0.00 | 12/2/2025 | 12/12/2025 4:00:04 PM EST |
| 24.00 | 1.90 | 5.50 | 3.70 | 4.57 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:04 PM EST |
| 25.00 | 3.90 | 5.10 | 4.50 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 156 | 0.74 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:04 PM EST |
| 26.00 | 3.90 | 7.60 | 5.75 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 27.00 | 4.60 | 8.60 | 6.60 | 5.15 | 0.00 | 0.00% | 0.24 | 0 | 146 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/12/2025 4:00:04 PM EST |
| 28.00 | 5.50 | 9.50 | 7.50 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 29.00 | 6.80 | 10.60 | 8.70 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 30.00 | 7.50 | 11.60 | 9.55 | 9.16 | 0.00 | 0.00% | 0.32 | 0 | 203 | 1.84 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
| 35.00 | 12.50 | 16.50 | 14.50 | 15.00 | 0.00 | 0.00% | 0.41 | 0 | 53 | 2.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:04 PM EST |