Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.16 as of 5/1/2026 7:06:30 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 | 7.40 | 10.80 | 9.10 | % | 0.91 | 0 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 12.00 | 5.30 | 9.40 | 7.35 | % | 0.61 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 13.00 | 5.20 | 8.20 | 6.70 | % | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 14.00 | 4.20 | 7.20 | 5.70 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 15.00 | 3.50 | 5.20 | 4.35 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:59 PM EST |
| 16.00 | 2.40 | 4.10 | 3.25 | % | 0.20 | 0 | 6 | 0.91 | 0.98 | 0.09 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 17.00 | 2.15 | 2.55 | 2.35 | 2.47 | +0.70 | +39.55% | 0.14 | 11 | 203 | 0.49 | 0.90 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 18.00 | 1.25 | 1.65 | 1.45 | 1.52 | +0.17 | +12.60% | 0.08 | 2 | 3,451 | 0.40 | 0.75 | 0.20 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.05 | +7.15% | 0.04 | 40 | 4,399 | 0.26 | 0.54 | 0.25 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.09 | +42.86% | 0.01 | 123 | 9,187 | 0.22 | 0.29 | 0.22 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 5,307 | 0.24 | 0.12 | 0.13 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 1,905 | 0.26 | 0.04 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.32 | 0.01 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 408 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 894 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 7 | 6,281 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 9 | 4,602 | 0.38 | -0.02 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 174 | 16,867 | 0.32 | -0.10 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.05 | -13.52% | 0.02 | 179 | 12,409 | 0.25 | -0.25 | 0.20 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.05 | +7.15% | 0.04 | 122 | 2,587 | 0.24 | -0.46 | 0.25 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 20.00 | 1.10 | 1.55 | 1.33 | 1.20 | -0.63 | -34.43% | 0.07 | 16 | 2,820 | 0.23 | -0.71 | 0.22 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 21.00 | 1.80 | 2.45 | 2.13 | 2.05 | -0.85 | -29.31% | 0.10 | 20 | 168 | 0.40 | -0.88 | 0.13 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 22.00 | 2.50 | 3.80 | 3.15 | 3.27 | -0.23 | -6.58% | 0.14 | 1 | 161 | 0.65 | -0.96 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 23.00 | 2.90 | 6.10 | 4.50 | % | 0.20 | 0 | 17 | 1.26 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 24.00 | 3.10 | 7.10 | 5.10 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 25.00 | 4.80 | 8.10 | 6.45 | % | 0.26 | 0 | 7 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 26.00 | 5.70 | 9.10 | 7.40 | % | 0.28 | 0 | 7 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 27.00 | 6.70 | 10.10 | 8.40 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:59 PM EST |
| 28.00 | 7.70 | 11.10 | 9.40 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |