Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.12 as of 6/2/2026 8:56:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.90 | 9.60 | 8.25 | % | 0.75 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 12.00 | 5.00 | 8.60 | 6.80 | % | 0.57 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 13.00 | 4.90 | 7.60 | 6.25 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 14.00 | 3.80 | 6.40 | 5.10 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 15.00 | 2.80 | 5.60 | 4.20 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 16.00 | 2.30 | 4.00 | 3.15 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 17.00 | 1.30 | 2.30 | 1.80 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.94 | 0.19 | 0.00 | 5/18/2026 | 6/2/2026 11:58:31 AM EST |
| 18.00 | 0.75 | 1.30 | 1.03 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.31 | 0.81 | 0.31 | 0.00 | 5/29/2026 | 6/2/2026 11:58:31 AM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.01 | -2.00% | 0.03 | 23 | 766 | 0.22 | 0.49 | 0.33 | 0.00 | 6/2/2026 | 6/2/2026 11:58:31 AM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 17 | 894 | 0.19 | 0.20 | 0.22 | 0.00 | 6/2/2026 | 6/2/2026 11:58:31 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.22 | 0.06 | 0.09 | 0.00 | 5/29/2026 | 6/2/2026 11:58:31 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.03 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:31 AM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.02 | +15.39% | 0.01 | 3 | 451 | 0.24 | -0.06 | 0.19 | 0.00 | 6/2/2026 | 6/2/2026 11:58:31 AM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.01 | -3.03% | 0.02 | 30 | 259 | 0.24 | -0.19 | 0.31 | 0.00 | 6/2/2026 | 6/2/2026 11:58:31 AM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.01 | -1.41% | 0.04 | 6 | 45 | 0.22 | -0.51 | 0.33 | 0.00 | 6/2/2026 | 6/2/2026 11:58:31 AM EST |
| 20.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.26 | -15.21% | 0.07 | 12 | 11 | 0.20 | -0.80 | 0.22 | 0.00 | 6/2/2026 | 6/2/2026 11:58:31 AM EST |
| 21.00 | 0.60 | 4.60 | 2.60 | % | 0.12 | 0 | 0 | 1.22 | -0.94 | 0.09 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 22.00 | 1.30 | 5.50 | 3.40 | % | 0.15 | 0 | 0 | 1.29 | -0.99 | 0.03 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 23.00 | 3.20 | 6.50 | 4.85 | 4.98 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:31 AM EST |
| 24.00 | 4.20 | 7.40 | 5.80 | 5.98 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:31 AM EST |
| 25.00 | 5.10 | 8.50 | 6.80 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 26.00 | 6.10 | 9.50 | 7.80 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST | |||
| 27.00 | 7.10 | 10.50 | 8.80 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:31 AM EST |