Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.82 as of 5/5/2025 7:29:55 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 | 9.10 | 7.25 | +0.05 | +0.70% | 15 | 16 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 6.50 | 8.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 5.00 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 3.10 | 6.00 | 4.70 | % | 1 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 17.00 | 2.15 | 3.70 | 3.27 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 2.60 | 2.75 | 2.77 | 0.00 | 0.00% | 0 | 243 | 1.04 | 0.94 | 0.13 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 1.70 | 1.85 | 2.47 | 0.00 | 0.00% | 0 | 84 | 0.81 | 0.81 | 0.19 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.85 | 1.05 | 1.00 | -0.15 | -13.05% | 28 | 695 | 0.27 | 0.60 | 0.25 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 0.25 | 0.40 | 0.40 | -0.05 | -11.12% | 20 | 1,606 | 0.21 | 0.35 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.10 | 0.15 | 0.15 | +0.01 | +7.15% | 97 | 3,874 | 0.22 | 0.15 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 3 | 4,705 | 0.26 | 0.06 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 40 | 12,383 | 0.34 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 533 | 0.35 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.15 | 0.23 | +0.11 | +91.67% | 2 | 10,007 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.15 | 0.25 | 0.15 | -0.04 | -21.06% | 28 | 7,037 | 0.38 | -0.06 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 0.25 | 0.30 | 0.26 | -0.03 | -10.35% | 24 | 5,951 | 0.27 | -0.19 | 0.19 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.50 | 0.65 | 0.55 | +0.09 | +19.57% | 46 | 11,559 | 0.25 | -0.40 | 0.25 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 1.05 | 1.20 | 1.05 | +0.10 | +10.53% | 50 | 11,328 | 0.24 | -0.65 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 1.75 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 5,220 | 0.23 | -0.85 | 0.16 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 2.70 | 3.10 | 2.94 | 0.00 | 0.00% | 0 | 1,445 | 0.65 | -0.94 | 0.07 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 3.50 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 101 | 0.79 | -0.98 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 3.30 | 5.50 | 5.41 | 0.00 | 0.00% | 0 | 3 | 1.15 | -1.00 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 4.40 | 7.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 5.30 | 8.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 28.00 | 7.70 | 9.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 29.00 | 7.30 | 9.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 9.70 | 11.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 31.00 | 9.40 | 12.80 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:01 PM EST |