Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.64 as of 1/9/2026 7:17:37 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 | 8.80 | 12.70 | 10.75 | % | 1.07 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 5.70 | 9.80 | 7.75 | 7.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 4.70 | 8.80 | 6.75 | 6.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 4.70 | 7.00 | 5.85 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 3.90 | 5.90 | 4.90 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 2.80 | 4.80 | 3.80 | 4.00 | +0.12 | +3.10% | 0.22 | 1 | 7 | 0.82 | 0.98 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 2.00 | 4.00 | 3.00 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.76 | 0.91 | 0.08 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 1.40 | 2.30 | 1.85 | 2.05 | -0.15 | -6.82% | 0.10 | 4 | 278 | 0.40 | 0.81 | 0.14 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.07 | -5.74% | 0.06 | 20 | 1,128 | 0.23 | 0.63 | 0.21 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.30 | 0.55 | 0.43 | 0.51 | -0.05 | -8.93% | 0.02 | 4 | 4,027 | 0.19 | 0.39 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 11 | 3,440 | 0.19 | 0.17 | 0.15 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.19 | 0.07 | 0.08 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.23 | 0.02 | 0.03 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 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 | 1.58 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.60 | 0.33 | 0.15 | +0.05 | +50.00% | 0.02 | 3 | 4,142 | 0.43 | -0.02 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 12,159 | 21,275 | 0.29 | -0.09 | 0.08 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.70 | 0.40 | 0.29 | -0.09 | -23.69% | 0.02 | 101 | 3,994 | 0.28 | -0.19 | 0.14 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.54 | +0.04 | +8.00% | 0.03 | 18 | 2,405 | 0.23 | -0.37 | 0.21 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 1.15 | +0.15 | +15.00% | 0.05 | 5 | 3,342 | 0.18 | -0.61 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 1.60 | 2.45 | 2.03 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 329 | 0.37 | -0.83 | 0.15 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 1.60 | 3.80 | 2.70 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.59 | -0.93 | 0.08 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 1.60 | 4.90 | 3.25 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.98 | 0.03 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 2.90 | 6.60 | 4.75 | 5.94 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.98 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 3.70 | 7.50 | 5.60 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 4.60 | 8.60 | 6.60 | 4.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 5.60 | 9.70 | 7.65 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 6.60 | 10.70 | 8.65 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 7.60 | 11.70 | 9.65 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 8.50 | 12.60 | 10.55 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |