Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.25 as of 1/30/2026 5:56:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.60 | 8.30 | 7.95 | 8.00 | % | 0.66 | 1 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 13.00 | 6.40 | 9.10 | 7.75 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 5.20 | 8.10 | 6.65 | % | 0.48 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 4.40 | 7.10 | 5.75 | 5.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 3.20 | 5.20 | 4.20 | % | 0.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 17.00 | 2.60 | 3.90 | 3.25 | 3.94 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.23 | 0.98 | 0.03 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 1.90 | 3.80 | 2.85 | 2.73 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.86 | 0.93 | 0.10 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.90 | 1.20 | 1.05 | 1.09 | -0.41 | -27.34% | 0.06 | 16 | 13 | 0.38 | 0.76 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.12 | -21.43% | 0.02 | 383 | 840 | 0.26 | 0.48 | 0.34 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 100 | 4,379 | 0.21 | 0.15 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 0.29 | 0.03 | 0.06 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | -0.02 | 0.03 | 0.00 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 30 | 131 | 0.41 | -0.07 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 9,057 | 774 | 0.27 | -0.24 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.17 | +48.58% | 0.03 | 1,757 | 3,260 | 0.25 | -0.52 | 0.34 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 1.15 | 2.20 | 1.68 | 1.18 | +0.18 | +18.00% | 0.08 | 11 | 608 | 0.21 | -0.85 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 0.85 | 3.50 | 2.18 | 1.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.15 | -0.97 | 0.06 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 1.00 | 4.90 | 2.95 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.53 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 2.15 | 6.10 | 4.13 | 3.78 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 3.10 | 7.10 | 5.10 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 26.00 | 4.30 | 8.10 | 6.20 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.00 | 5.00 | 9.10 | 7.05 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 28.00 | 6.40 | 10.10 | 8.25 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |