Options Chain for ARES CAPITAL CORP COM (ARCC) - $18.20 as of 3/26/2026 6:01:28 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 | 6.10 | 10.10 | 8.10 | 8.12 | % | 0.81 | 1 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 11.00 | 5.70 | 8.40 | 7.05 | % | 0.64 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 12.00 | 4.20 | 8.20 | 6.20 | % | 0.52 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 13.00 | 4.30 | 6.10 | 5.20 | % | 0.40 | 0 | 0 | 1.32 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 14.00 | 2.30 | 6.20 | 4.25 | % | 0.30 | 0 | 0 | 1.73 | 0.97 | 0.03 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 15.00 | 2.60 | 3.80 | 3.20 | % | 0.21 | 0 | 0 | 0.80 | 0.92 | 0.06 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 16.00 | 1.70 | 3.70 | 2.70 | % | 0.17 | 0 | 0 | 1.04 | 0.84 | 0.11 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 17.00 | 1.35 | 1.55 | 1.45 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.32 | 0.71 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.93 | +0.06 | +6.90% | 0.04 | 34 | 39 | 0.30 | 0.53 | 0.22 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 0.02 | 154 | 595 | 0.26 | 0.30 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 104 | 490 | 0.22 | 0.12 | 0.13 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 14 | 0.27 | 0.05 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.33 | 0.01 | 0.02 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 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 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.59 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 14.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 12 | 25 | 0.70 | -0.03 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 9 | 53 | 0.46 | -0.08 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.02 | +10.00% | 0.01 | 3 | 65 | 0.37 | -0.16 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.03 | -6.98% | 0.02 | 29 | 257 | 0.31 | -0.29 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.01 | +1.36% | 0.04 | 10 | 104 | 0.30 | -0.47 | 0.22 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 19.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.06 | +5.13% | 0.07 | 19 | 65 | 0.24 | -0.70 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 20.00 | 2.00 | 2.20 | 2.10 | 2.05 | +0.15 | +7.90% | 0.11 | 2 | 5 | 0.30 | -0.88 | 0.13 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 21.00 | 1.55 | 5.20 | 3.38 | % | 0.16 | 0 | 0 | 1.20 | -0.95 | 0.06 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 22.00 | 2.75 | 6.10 | 4.43 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 23.00 | 3.50 | 7.10 | 5.30 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.40 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 24.00 | 4.60 | 8.20 | 6.40 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 25.00 | 5.00 | 9.10 | 7.05 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 26.00 | 6.00 | 10.10 | 8.05 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |