Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.07 as of 6/12/2026 1:56:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 9.50 | 9.30 | 9.10 | +0.04 | +0.45% | 0.93 | 157 | 26 | 4.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 12.00 | 7.10 | 7.30 | 7.20 | 7.10 | -0.03 | -0.43% | 0.60 | 22 | 9 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 13.00 | 5.90 | 6.50 | 6.20 | 6.40 | +0.58 | +9.97% | 0.48 | 13 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 14.00 | 4.70 | 5.70 | 5.20 | 5.10 | -0.15 | -2.86% | 0.37 | 21 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 15.00 | 4.10 | 4.30 | 4.20 | 4.10 | +0.02 | +0.49% | 0.28 | 79 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 16.00 | 2.70 | 3.50 | 3.10 | 3.10 | -0.02 | -0.65% | 0.19 | 155 | 26 | 1.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 17.00 | 2.20 | 2.30 | 2.25 | 2.20 | +0.09 | +4.27% | 0.13 | 8,551 | 162 | 1.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 18.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.16 | +14.68% | 0.07 | 8,499 | 3,823 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.10 | +62.50% | 0.01 | 764 | 9,291 | 0.30 | 0.81 | 2.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 8,407 | 0.37 | 0.01 | 0.08 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,172 | 0.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,766 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.08 | -53.34% | 0.01 | 2 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 884 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.02 | -40.00% | 0.02 | 1 | 6,282 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,643 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 17,259 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 171 | 13,282 | 0.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.10 | -24.39% | 0.02 | 241 | 2,789 | 0.26 | -0.19 | 2.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 20.00 | 1.15 | 1.50 | 1.33 | 1.29 | -0.11 | -7.86% | 0.07 | 11 | 2,894 | 0.75 | -0.99 | 0.08 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 21.00 | 2.20 | 2.55 | 2.38 | 2.37 | -0.03 | -1.25% | 0.11 | 9 | 127 | 1.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 22.00 | 2.10 | 4.70 | 3.40 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 104 | 2.71 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:56 PM EST |
| 23.00 | 3.10 | 5.90 | 4.50 | 4.66 | 0.00 | 0.00% | 0.20 | 0 | 20 | 3.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:56 PM EST |
| 24.00 | 4.10 | 5.80 | 4.95 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:56 PM EST |
| 25.00 | 5.20 | 7.30 | 6.25 | % | 0.25 | 0 | 7 | 3.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 26.00 | 6.20 | 8.10 | 7.15 | % | 0.28 | 0 | 7 | 2.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 27.00 | 7.20 | 9.30 | 8.25 | 9.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:56 PM EST |
| 28.00 | 8.20 | 11.40 | 9.80 | % | 0.35 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST |