Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.12 as of 10/30/2026 10:06:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.00 | 10.20 | 8.10 | % | 0.74 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 12.00 | 5.00 | 9.20 | 7.10 | % | 0.59 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 13.00 | 5.00 | 8.20 | 6.60 | % | 0.51 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 14.00 | 3.00 | 6.40 | 4.70 | % | 0.34 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 15.00 | 2.30 | 5.40 | 3.85 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 3:59:54 PM EST |
| 16.00 | 2.60 | 4.10 | 3.35 | 2.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:54 PM EST |
| 17.00 | 1.85 | 2.80 | 2.33 | % | 0.14 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 18.00 | 1.00 | 1.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 859 | 0.37 | 0.88 | 0.27 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.05 | +15.16% | 0.02 | 44 | 5,414 | 0.19 | 0.54 | 0.44 | -0.01 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 3,813 | 0.18 | 0.15 | 0.26 | 0.00 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.29 | 0.02 | 0.05 | 0.00 | 10/21/2026 | 10/29/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,691 | 0.21 | -0.12 | 0.27 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 19.00 | 0.25 | 0.60 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 1,813 | 2,107 | 0.23 | -0.46 | 0.44 | -0.01 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.08 | -0.84 | 0.26 | 0.00 | 10/22/2026 | 10/29/2026 3:59:54 PM EST |
| 21.00 | 1.45 | 2.20 | 1.83 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.54 | -0.98 | 0.05 | 0.00 | 10/27/2026 | 10/29/2026 3:59:54 PM EST |
| 22.00 | 1.80 | 4.90 | 3.35 | 3.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 3:59:54 PM EST |
| 23.00 | 2.50 | 6.00 | 4.25 | 4.13 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 24.00 | 2.75 | 7.00 | 4.88 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 25.00 | 4.50 | 8.00 | 6.25 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 26.00 | 4.80 | 9.00 | 6.90 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 27.00 | 5.80 | 10.00 | 7.90 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST |