Options Chain for ARES CAPITAL CORP COM (ARCC) - $21.59 as of 5/27/2025 3:54:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.10 | 9.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 15.00 | 6.20 | 8.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 16.00 | 5.70 | 7.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 17.00 | 4.40 | 6.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 18.00 | 2.50 | 5.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 19.00 | 1.75 | 3.10 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 20.00 | 0.80 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.94 | 0.21 | 0.00 | 5/20/2025 | 5/27/2025 3:59:49 PM EST |
| 21.00 | 1.05 | 1.20 | 1.05 | +0.25 | +31.25% | 5 | 10 | 0.22 | 0.72 | 0.27 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 22.00 | 0.25 | 0.45 | 0.40 | +0.05 | +14.29% | 74 | 98 | 0.17 | 0.44 | 0.31 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 128 | 152 | 0.15 | 0.13 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.22 | 0.03 | 0.05 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | 0.00 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.10 | % | 5 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 19.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 0.15 | 0.25 | 0.25 | -0.03 | -10.72% | 7 | 117 | 0.24 | -0.06 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 63 | 1,009 | 0.19 | -0.28 | 0.27 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 22.00 | 0.70 | 0.85 | 0.80 | -0.33 | -29.21% | 9 | 13 | 0.12 | -0.56 | 0.31 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 23.00 | 1.05 | 1.80 | 2.29 | 0.00 | 0.00% | 0 | 7 | 0.16 | -0.87 | 0.19 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 24.00 | 1.30 | 3.70 | % | 0 | 0 | 0.74 | -0.97 | 0.05 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 1.95 | 5.10 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 26.00 | 3.40 | 6.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 27.00 | 4.70 | 5.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 28.00 | 5.40 | 8.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 29.00 | 7.00 | 9.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 30.00 | 7.00 | 9.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |