Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.08 as of 10/27/2025 2:09:28 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 | 8.20 | 12.20 | 10.20 | 11.60 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 1:59:04 PM EST |
| 12.00 | 6.20 | 10.20 | 8.20 | 10.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 10/27/2025 1:59:04 PM EST |
| 13.00 | 5.20 | 9.30 | 7.25 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 14.00 | 4.20 | 8.30 | 6.25 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 15.00 | 5.20 | 5.60 | 5.40 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 29 | 0.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:59:04 PM EST |
| 16.00 | 3.70 | 4.80 | 4.25 | 3.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:59:04 PM EST |
| 17.00 | 2.70 | 3.90 | 3.30 | % | 0.19 | 0 | 0 | 0.71 | 0.98 | 0.07 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 18.00 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 231 | 0.69 | 0.87 | 0.12 | 0.00 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 19.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.07 | +4.58% | 0.08 | 3 | 188 | 0.31 | 0.73 | 0.17 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.11 | +13.93% | 0.04 | 18 | 1,012 | 0.28 | 0.55 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 21.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 0.02 | 357 | 3,767 | 0.25 | 0.34 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 18 | 3,228 | 0.22 | 0.17 | 0.14 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 5,914 | 0.25 | 0.07 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,634 | 0.28 | 0.02 | 0.03 | 0.00 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.33 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:59:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 228 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,790 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 4 | 431 | 0.34 | -0.02 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 1,154 | 0.30 | -0.13 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 19.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.04 | -8.52% | 0.02 | 32 | 18,578 | 0.29 | -0.27 | 0.17 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.07 | -8.05% | 0.04 | 162 | 14,866 | 0.29 | -0.45 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 21.00 | 1.30 | 1.50 | 1.40 | 1.37 | -0.15 | -9.87% | 0.07 | 2 | 2,941 | 0.27 | -0.66 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 22.00 | 1.95 | 2.65 | 2.30 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 501 | 0.34 | -0.83 | 0.14 | 0.00 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 23.00 | 3.00 | 3.80 | 3.40 | 3.52 | 0.00 | 0.00% | 0.15 | 0 | 382 | 0.47 | -0.93 | 0.07 | 0.00 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 24.00 | 3.60 | 4.80 | 4.20 | 3.92 | 0.00 | 0.00% | 0.18 | 0 | 123 | 0.73 | -0.98 | 0.03 | 0.00 | 10/2/2025 | 10/27/2025 1:59:04 PM EST |
| 25.00 | 4.60 | 5.80 | 5.20 | 5.59 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.81 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:59:04 PM EST |
| 26.00 | 5.50 | 6.90 | 6.20 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 1:59:04 PM EST |
| 27.00 | 6.50 | 7.90 | 7.20 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 28.00 | 6.20 | 10.20 | 8.20 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 29.00 | 7.00 | 11.20 | 9.10 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 1:59:04 PM EST |
| 30.00 | 8.30 | 12.00 | 10.15 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |