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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 12.10 | 10.05 | 11.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 13.00 | 5.00 | 9.10 | 7.05 | 7.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:55 PM EST |
| 14.00 | 4.10 | 8.10 | 6.10 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 4.20 | 6.20 | 5.20 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 3.40 | 5.80 | 4.60 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 2.50 | 3.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.87 | 0.98 | 0.09 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 1.95 | 2.65 | 2.30 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.44 | 0.84 | 0.15 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.97 | -43.70% | 0.06 | 7 | 275 | 0.29 | 0.68 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.09 | -13.05% | 0.03 | 346 | 1,293 | 0.24 | 0.46 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 69 | 4,655 | 0.23 | 0.23 | 0.19 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 25 | 3,804 | 0.23 | 0.10 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.31 | 0.03 | 0.04 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.32 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.07 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.08 | +66.67% | 0.01 | 1 | 4,148 | 0.39 | -0.02 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.03 | +15.00% | 0.01 | 74 | 32,358 | 0.31 | -0.16 | 0.15 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.11 | +32.36% | 0.02 | 760 | 4,044 | 0.27 | -0.32 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.15 | +20.00% | 0.05 | 292 | 3,858 | 0.27 | -0.54 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 1.35 | 2.10 | 1.73 | 1.65 | +0.35 | +26.93% | 0.08 | 2 | 3,372 | 0.30 | -0.77 | 0.19 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 1.95 | 2.85 | 2.40 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 327 | 0.48 | -0.90 | 0.11 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 2.30 | 3.80 | 3.05 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.55 | -0.97 | 0.04 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 2.45 | 6.50 | 4.48 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.29 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 3.40 | 7.50 | 5.45 | 4.89 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:55 PM EST |
| 26.00 | 4.40 | 8.50 | 6.45 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.00 | 5.40 | 9.40 | 7.40 | 4.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 3:59:55 PM EST |
| 28.00 | 6.40 | 10.40 | 8.40 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 29.00 | 7.40 | 11.40 | 9.40 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 8.40 | 12.30 | 10.35 | 10.35 | % | 0.34 | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 31.00 | 9.30 | 13.20 | 11.25 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |