Options Chain for ARES CAPITAL CORP COM (ARCC) - $18.49 as of 3/11/2026 8:37:59 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 | 6.80 | 10.00 | 8.40 | 8.45 | +0.45 | +5.63% | 0.84 | 2 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 13.00 | 4.20 | 7.00 | 5.60 | 5.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:09 PM EST |
| 14.00 | 2.90 | 6.50 | 4.70 | 4.30 | -0.35 | -7.53% | 0.34 | 1 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 15.00 | 2.30 | 5.00 | 3.65 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 16.00 | 2.00 | 4.60 | 3.30 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 8 | 3.27 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:09 PM EST |
| 17.00 | 1.00 | 1.80 | 1.40 | 1.60 | -0.01 | -0.63% | 0.08 | 4 | 52 | 1.03 | 1.00 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.03 | -5.46% | 0.03 | 68 | 370 | 0.44 | 0.71 | 0.64 | -0.01 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 425 | 2,268 | 0.31 | 0.15 | 0.33 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 144 | 5,702 | 0.47 | 0.01 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 3,710 | 0.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 108 | 2,981 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 951 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/11/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 218 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,034 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 112 | 6,797 | 0.42 | 0.00 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.01 | +2.50% | 0.02 | 26,660 | 48,065 | 0.36 | -0.29 | 0.64 | -0.01 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 19.00 | 0.95 | 1.15 | 1.05 | 1.04 | +0.04 | +4.00% | 0.06 | 467 | 7,965 | 0.43 | -0.85 | 0.33 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.00 | 1.90 | 2.05 | 1.98 | 1.92 | +0.06 | +3.23% | 0.10 | 44 | 5,584 | 0.47 | -0.99 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 21.00 | 2.85 | 3.10 | 2.98 | 3.02 | -0.01 | -0.33% | 0.14 | 3 | 3,321 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 22.00 | 3.40 | 4.80 | 4.10 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 210 | 1.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:09 PM EST |
| 23.00 | 3.00 | 7.00 | 5.00 | 5.00 | +0.17 | +3.52% | 0.22 | 50 | 100 | 3.17 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 24.00 | 4.00 | 7.80 | 5.90 | 4.81 | 0.00 | 0.00% | 0.25 | 0 | 9 | 3.19 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:09 PM EST |
| 25.00 | 5.10 | 9.00 | 7.05 | 4.89 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/11/2026 4:00:09 PM EST |
| 26.00 | 6.00 | 9.90 | 7.95 | % | 0.31 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 27.00 | 7.00 | 11.00 | 9.00 | 4.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 3/11/2026 4:00:09 PM EST |
| 28.00 | 8.00 | 12.00 | 10.00 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 29.00 | 9.10 | 12.20 | 10.65 | 10.75 | % | 0.37 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 30.00 | 11.30 | 13.20 | 12.25 | 11.70 | +0.55 | +4.94% | 0.41 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 31.00 | 11.80 | 14.10 | 12.95 | % | 0.42 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST |