Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.86 as of 10/8/2025 3:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.60 | 8.70 | 7.15 | % | 0.55 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 14.00 | 5.20 | 6.70 | 5.95 | % | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 4.40 | 5.20 | 4.80 | % | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 16.00 | 3.70 | 3.90 | 3.80 | % | 0.24 | 0 | 0 | 0.35 | 0.98 | 0.02 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.00 | 2.75 | 2.90 | 2.83 | % | 0.17 | 0 | 0 | 0.29 | 0.92 | 0.07 | -0.01 | 10/8/2025 2:58:49 PM EST | |||
| 18.00 | 1.85 | 1.95 | 1.90 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.28 | 0.85 | 0.12 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.24 | 0.71 | 0.21 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.11 | -18.97% | 0.02 | 92 | 271 | 0.22 | 0.46 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 81 | 4,576 | 0.21 | 0.22 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 21 | 718 | 0.23 | 0.08 | 0.11 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.32 | 0.02 | 0.04 | 0.00 | 10/1/2025 | 10/8/2025 2:58:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.02 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 7 | 0.31 | -0.08 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.11 | -0.04 | -26.67% | 0.01 | 41 | 56 | 0.27 | -0.15 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.31 | +0.01 | +3.34% | 0.02 | 139 | 309 | 0.24 | -0.29 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 0.70 | 0.75 | 0.73 | 0.68 | +0.03 | +4.62% | 0.04 | 10 | 412 | 0.22 | -0.54 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 21.00 | 1.40 | 1.50 | 1.45 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.20 | -0.78 | 0.21 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 22.00 | 1.25 | 2.50 | 1.88 | 1.61 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -0.92 | 0.11 | 0.00 | 9/26/2025 | 10/8/2025 2:58:49 PM EST |
| 23.00 | 2.45 | 4.30 | 3.38 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.80 | -0.98 | 0.04 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 24.00 | 3.30 | 4.40 | 3.85 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.02 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 4.30 | 6.00 | 5.15 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 26.00 | 6.10 | 8.10 | 7.10 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 27.00 | 7.10 | 8.50 | 7.80 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 28.00 | 8.00 | 10.20 | 9.10 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 29.00 | 8.80 | 11.10 | 9.95 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |