Options Chain for ARES CAPITAL CORP COM (ARCC) - $21.96 as of 6/6/2025 7:05:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 13.00 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 PM EST |
| 12.00 | 8.70 | 11.20 | 9.77 | 0.00 | 0.00% | 0 | 130 | 0.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:54 PM EST |
| 13.00 | 7.40 | 11.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 14.00 | 6.40 | 9.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 15.00 | 5.40 | 8.10 | 5.71 | 0.00 | 0.00% | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:54 PM EST |
| 16.00 | 6.10 | 6.30 | 4.53 | 0.00 | 0.00% | 0 | 40 | 0.44 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:54 PM EST |
| 17.00 | 4.00 | 6.20 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 18.00 | 2.45 | 5.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | 1.00 | 0.03 | 0.00 | 4/23/2025 | 6/6/2025 3:59:54 PM EST |
| 19.00 | 2.55 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.91 | 0.13 | 0.00 | 5/6/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 2.20 | 2.65 | 2.38 | +0.28 | +13.34% | 25 | 239 | 0.23 | 0.79 | 0.15 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 21.00 | 1.40 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 701 | 0.19 | 0.65 | 0.16 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 22.00 | 0.75 | 1.10 | 0.96 | +0.16 | +20.00% | 104 | 3,424 | 0.19 | 0.48 | 0.16 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 23.00 | 0.50 | 0.55 | 0.55 | +0.10 | +22.23% | 621 | 1,212 | 0.18 | 0.32 | 0.14 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 24.00 | 0.25 | 0.35 | 0.29 | +0.09 | +45.00% | 7,269 | 348 | 0.17 | 0.19 | 0.11 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 165 | 0.15 | 0.10 | 0.07 | 0.00 | 5/30/2025 | 6/6/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.06 | 0.05 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.03 | 0.03 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 6/6/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 676 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 16.00 | 0.10 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:54 PM EST |
| 17.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 2 | 94 | 0.26 | 0.00 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 19.00 | 0.20 | 0.55 | 0.45 | -0.10 | -18.19% | 3 | 218 | 0.19 | -0.09 | 0.13 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.75 | 0.70 | -0.05 | -6.67% | 2 | 178 | 0.25 | -0.21 | 0.15 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 21.00 | 0.75 | 1.05 | 1.05 | -0.12 | -10.26% | 2 | 66 | 0.17 | -0.35 | 0.16 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 22.00 | 1.45 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 23 | 0.20 | -0.52 | 0.16 | 0.00 | 6/4/2025 | 6/6/2025 3:59:54 PM EST |
| 23.00 | 1.75 | 2.40 | 2.13 | -0.17 | -7.40% | 3 | 353 | 0.14 | -0.68 | 0.14 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 24.00 | 2.40 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 120 | 0.16 | -0.81 | 0.11 | 0.00 | 5/20/2025 | 6/6/2025 3:59:54 PM EST |
| 25.00 | 3.40 | 5.10 | % | 0 | 0 | 0.27 | -0.90 | 0.07 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 26.00 | 3.30 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.94 | 0.05 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 PM EST |
| 27.00 | 4.00 | 7.50 | % | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 28.00 | 5.00 | 8.50 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 29.00 | 6.40 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 3:59:54 PM EST |