Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.09 as of 4/19/2026 3:20:14 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 | 8.40 | 9.90 | 9.15 | % | 0.92 | 0 | 18 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 12.00 | 6.40 | 7.90 | 7.15 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 13.00 | 5.40 | 6.90 | 6.15 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 14.00 | 4.70 | 5.80 | 5.25 | % | 0.38 | 0 | 0 | 1.03 | 0.99 | 0.03 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 15.00 | 3.70 | 4.80 | 4.25 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.88 | 0.93 | 0.05 | 0.00 | 4/7/2026 | 4/22/2026 12:58:51 PM EST |
| 16.00 | 2.50 | 3.90 | 3.20 | % | 0.20 | 0 | 6 | 0.77 | 0.86 | 0.08 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 17.00 | 2.00 | 3.20 | 2.60 | 1.52 | 0.00 | 0.00% | 0.15 | 0 | 203 | 0.74 | 0.79 | 0.11 | -0.01 | 4/13/2026 | 4/22/2026 12:58:51 PM EST |
| 18.00 | 1.40 | 1.55 | 1.48 | 1.56 | +0.16 | +11.43% | 0.08 | 1 | 1,762 | 0.31 | 0.68 | 0.15 | -0.01 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 19.00 | 0.70 | 0.85 | 0.78 | 0.72 | +0.08 | +12.50% | 0.04 | 19 | 3,938 | 0.26 | 0.51 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 175 | 8,176 | 0.23 | 0.29 | 0.20 | 0.00 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 49 | 5,368 | 0.20 | 0.13 | 0.13 | 0.00 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 1,933 | 0.24 | 0.05 | 0.06 | 0.00 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.30 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/22/2026 12:58:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 172 | 0.75 | 0.01 | 0.01 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 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 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 12:58:51 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 12:58:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 408 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 12:58:51 PM EST |
| 14.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 892 | 0.64 | -0.01 | 0.03 | 0.00 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6,298 | 0.50 | -0.07 | 0.05 | 0.00 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4,601 | 0.39 | -0.14 | 0.08 | 0.00 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 3,032 | 8,864 | 0.34 | -0.21 | 0.11 | -0.01 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.08 | -16.00% | 0.02 | 29 | 11,832 | 0.28 | -0.32 | 0.15 | -0.01 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.12 | -13.05% | 0.04 | 22 | 2,400 | 0.27 | -0.49 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 20.00 | 1.30 | 1.55 | 1.43 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 2,854 | 0.26 | -0.71 | 0.20 | 0.00 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 21.00 | 1.90 | 2.65 | 2.28 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 169 | 0.46 | -0.87 | 0.13 | 0.00 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 22.00 | 2.70 | 3.80 | 3.25 | 4.18 | -0.52 | -11.07% | 0.15 | 1 | 180 | 0.62 | -0.95 | 0.06 | 0.00 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 23.00 | 3.70 | 6.00 | 4.85 | % | 0.21 | 0 | 17 | 1.14 | -0.99 | 0.02 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 24.00 | 4.00 | 7.40 | 5.70 | % | 0.24 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 25.00 | 4.30 | 8.40 | 6.35 | % | 0.25 | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 26.00 | 5.90 | 9.40 | 7.65 | % | 0.29 | 0 | 7 | 1.53 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 27.00 | 6.90 | 10.40 | 8.65 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/22/2026 12:58:51 PM EST |
| 28.00 | 7.30 | 11.30 | 9.30 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST |