Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.00 as of 10/30/2026 7:26:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 10.50 | 9.10 | 8.94 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 6.00 | 9.60 | 7.80 | 7.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 5.70 | 8.60 | 7.15 | 7.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/30/2026 3:59:55 PM EST |
| 13.00 | 4.80 | 7.50 | 6.15 | 6.13 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 3:59:55 PM EST |
| 14.00 | 3.80 | 6.50 | 5.15 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/30/2026 3:59:55 PM EST |
| 15.00 | 3.40 | 4.90 | 4.15 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/30/2026 3:59:55 PM EST |
| 16.00 | 2.30 | 4.10 | 3.20 | 2.72 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 17.00 | 1.85 | 2.75 | 2.30 | 1.62 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.65 | 0.93 | 0.17 | 0.00 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 18.00 | 1.10 | 1.35 | 1.23 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 272 | 0.24 | 0.77 | 0.26 | 0.00 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.03 | 36 | 1,325 | 0.19 | 0.50 | 0.30 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 18 | 6,979 | 0.18 | 0.23 | 0.21 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 1,753 | 0.28 | 0.08 | 0.10 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 438 | 0.27 | 0.02 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.33 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/30/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.85 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/30/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/30/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 4,133 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.01 | +7.70% | 0.01 | 99 | 1,592 | 0.28 | -0.07 | 0.17 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 98 | 2,137 | 0.21 | -0.23 | 0.26 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 19.00 | 0.55 | 0.95 | 0.75 | 0.74 | +0.11 | +17.46% | 0.04 | 145 | 4,035 | 0.25 | -0.50 | 0.30 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 1.05 | 2.80 | 1.93 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 341 | 0.76 | -0.77 | 0.21 | 0.00 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 21.00 | 2.20 | 2.55 | 2.38 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.35 | -0.92 | 0.10 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 22.00 | 2.10 | 5.10 | 3.60 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 121 | 1.11 | -0.98 | 0.03 | 0.00 | 9/25/2026 | 10/30/2026 3:59:55 PM EST |
| 23.00 | 3.10 | 5.70 | 4.40 | 4.58 | 0.00 | 0.00% | 0.19 | 0 | 228 | 1.06 | -1.00 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 24.00 | 4.10 | 7.50 | 5.80 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 454 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 25.00 | 5.00 | 8.40 | 6.70 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.54 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:55 PM EST |
| 26.00 | 6.10 | 9.40 | 7.75 | 7.06 | 0.00 | 0.00% | 0.30 | 0 | 303 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:55 PM EST |
| 27.00 | 6.20 | 10.40 | 8.30 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:55 PM EST |