Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.40 as of 4/17/2025 8:09:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.10 | 7.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 14.00 | 5.40 | 8.30 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 4.20 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.98 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 16.00 | 4.10 | 6.50 | % | 0 | 0 | 1.30 | 0.96 | 0.03 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 17.00 | 2.10 | 5.50 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.93 | 0.05 | -0.01 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 18.00 | 2.50 | 2.65 | 2.37 | 0.00 | 0.00% | 0 | 325 | 0.41 | 0.87 | 0.09 | -0.01 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 19.00 | 1.60 | 1.75 | 1.72 | +0.27 | +18.63% | 4 | 427 | 0.34 | 0.79 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 0.80 | 0.90 | 0.91 | +0.06 | +7.06% | 91 | 435 | 0.27 | 0.62 | 0.24 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 292 | 1,626 | 0.25 | 0.35 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 72 | 517 | 0.22 | 0.14 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 903 | 0.28 | 0.04 | 0.06 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.36 | 0.01 | 0.02 | 0.00 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 7 | 0.75 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.02 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 600 | 250 | 0.56 | -0.04 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 8 | 50 | 0.47 | -0.07 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 18.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 8 | 2,249 | 0.38 | -0.13 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 19.00 | 0.20 | 0.25 | 0.21 | -0.13 | -38.24% | 66 | 5,472 | 0.33 | -0.21 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.50 | 0.47 | -0.18 | -27.70% | 128 | 2,160 | 0.28 | -0.38 | 0.24 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 21.00 | 0.85 | 1.00 | 0.91 | -0.04 | -4.22% | 34 | 109 | 0.26 | -0.65 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.00 | 1.60 | 1.70 | 1.70 | -0.25 | -12.83% | 9 | 79 | 0.41 | -0.86 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 23.00 | 1.10 | 4.30 | 3.63 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.96 | 0.06 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 24.00 | 2.05 | 4.40 | % | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 25.00 | 3.20 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 26.00 | 4.10 | 6.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 27.00 | 5.20 | 8.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 28.00 | 6.40 | 9.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 29.00 | 7.40 | 10.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 30.00 | 8.00 | 11.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |