Options Chain for ARES CAPITAL CORP COM (ARCC) - $18.09 as of 4/10/2026 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.60 | 8.50 | 8.05 | 7.90 | +0.30 | +3.95% | 0.73 | 10 | 4 | 5.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 12.00 | 5.30 | 8.80 | 7.05 | 7.05 | +0.45 | +6.82% | 0.59 | 2 | 7 | 9.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 13.00 | 5.60 | 7.80 | 6.70 | 5.95 | +0.35 | +6.25% | 0.52 | 6 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 4.60 | 5.40 | 5.00 | 4.85 | +0.75 | +18.30% | 0.36 | 6 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 3.40 | 4.60 | 4.00 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 1.25 | 3.30 | 2.28 | 2.80 | +0.37 | +15.23% | 0.14 | 6 | 23 | 2.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 1.75 | 2.30 | 2.03 | 1.94 | +0.49 | +33.80% | 0.12 | 8 | 268 | 1.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | 1.02 | +0.32 | +45.72% | 0.06 | 515 | 2,353 | 0.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 943 | 6,012 | 0.27 | 0.45 | 1.17 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 43 | 2,730 | 0.60 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 184 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 105 | 2.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 28 | 4.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 51 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 2,248 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 21,205 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 315 | 15,290 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.22 | -59.46% | 0.01 | 55 | 630 | 0.20 | -0.55 | 1.17 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.55 | 1.50 | 1.03 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.55 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 1.70 | 2.20 | 1.95 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 1.20 | 5.10 | 3.15 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 2.35 | 6.10 | 4.23 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 3.10 | 7.10 | 5.10 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 5.30 | 7.20 | 6.25 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:03 PM EST |
| 26.00 | 5.10 | 9.10 | 7.10 | 8.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 27.00 | 7.30 | 9.20 | 8.25 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:03 PM EST |