Options Chain for ARES CAPITAL CORP COM (ARCC) - $22.28 as of 8/22/2025 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.60 | 10.00 | 8.30 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 5.60 | 9.00 | 7.30 | % | 0.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 4.60 | 6.50 | 5.55 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 3.60 | 6.30 | 4.95 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 2.60 | 6.20 | 4.40 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 2.10 | 4.70 | 3.40 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.75 | 4.00 | 2.38 | % | 0.12 | 0 | 0 | 0.35 | 0.89 | 0.14 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 1.15 | 1.65 | 1.40 | 1.48 | +0.01 | +0.68% | 0.07 | 2 | 3 | 0.17 | 0.81 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.02 | +3.45% | 0.03 | 12 | 7 | 0.14 | 0.56 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 32 | 197 | 0.15 | 0.24 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 1 | 0.15 | 0.06 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 14 | 0.21 | -0.11 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.08 | +53.34% | 0.01 | 2 | 26 | 0.15 | -0.19 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.11 | -17.46% | 0.02 | 1 | 50 | 0.17 | -0.44 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 2.80 | 1.40 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.30 | -0.76 | 0.26 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 1.85 | 2.50 | 2.18 | 2.13 | % | 0.09 | 6 | 0 | 0.27 | -0.94 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 25.00 | 1.95 | 3.40 | 2.68 | 3.05 | % | 0.11 | 4 | 0 | 0.32 | -0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 26.00 | 2.55 | 5.70 | 4.13 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 3.40 | 6.10 | 4.75 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 4.50 | 6.70 | 5.60 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 6.30 | 8.00 | 7.15 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 6.80 | 8.50 | 7.65 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |