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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.50 | 9.00 | 7.25 | % | 0.66 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 12.00 | 4.50 | 8.50 | 6.50 | % | 0.54 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 13.00 | 4.10 | 7.00 | 5.55 | % | 0.43 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 14.00 | 3.10 | 6.00 | 4.55 | % | 0.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 15.00 | 2.10 | 4.90 | 3.50 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 16.00 | 0.50 | 4.60 | 2.55 | % | 0.16 | 0 | 0 | 1.61 | 0.96 | 0.15 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 17.00 | 1.20 | 1.80 | 1.50 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.51 | 0.83 | 0.24 | 0.00 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 18.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.06 | -7.23% | 0.04 | 43 | 253 | 0.30 | 0.59 | 0.28 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.02 | 500 | 584 | 0.28 | 0.31 | 0.25 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 10 | 1,973 | 0.27 | 0.10 | 0.13 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 326 | 0.36 | 0.03 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/11/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 29 | 126 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.04 | +22.23% | 0.01 | 61 | 95 | 0.41 | -0.04 | 0.15 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.01 | -2.44% | 0.02 | 144 | 20,889 | 0.36 | -0.17 | 0.24 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.09 | +14.52% | 0.04 | 10,801 | 5,457 | 0.31 | -0.41 | 0.28 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 19.00 | 1.20 | 1.30 | 1.25 | 1.24 | +0.11 | +9.74% | 0.07 | 27 | 1,233 | 0.27 | -0.69 | 0.25 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.00 | 1.70 | 2.25 | 1.98 | 2.00 | +0.03 | +1.53% | 0.10 | 1 | 46 | 0.42 | -0.90 | 0.13 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 21.00 | 1.70 | 3.30 | 2.50 | 3.10 | +0.75 | +31.92% | 0.12 | 1 | 0 | 0.53 | -0.97 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 22.00 | 2.65 | 5.30 | 3.98 | % | 0.18 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 23.00 | 3.60 | 7.00 | 5.30 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 24.00 | 4.60 | 7.30 | 5.95 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 25.00 | 5.60 | 9.00 | 7.30 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 26.00 | 6.00 | 10.00 | 8.00 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 27.00 | 7.00 | 11.00 | 9.00 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST |