Options Chain for ARES CAPITAL CORP COM (ARCC) - $22.84 as of 7/11/2025 8:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 11.90 | 10.15 | 9.01 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 7.50 | 10.90 | 9.20 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 6.60 | 9.90 | 8.25 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.00 | 5.30 | 8.90 | 7.10 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.00 | 4.50 | 7.90 | 6.20 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 18.00 | 4.00 | 5.60 | 4.80 | % | 0.27 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 19.00 | 2.50 | 5.90 | 4.20 | % | 0.22 | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 20.00 | 1.60 | 5.00 | 3.30 | 2.39 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.39 | 0.97 | 0.04 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 1.95 | 2.05 | 2.00 | 1.90 | -0.03 | -1.56% | 0.10 | 2 | 192 | 0.25 | 0.90 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 22.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.05 | -4.77% | 0.05 | 3 | 469 | 0.20 | 0.75 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 23.00 | 0.30 | 0.55 | 0.43 | 0.43 | +0.08 | +22.86% | 0.02 | 103 | 1,995 | 0.17 | 0.47 | 0.35 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 53 | 65 | 0.15 | 0.15 | 0.24 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | 0.03 | 0.08 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.34 | -0.03 | 0.04 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 201 | 0.24 | -0.10 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 56 | 151 | 0.18 | -0.25 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.48 | 0.00 | 0.00% | 0.02 | 29 | 85 | 0.17 | -0.53 | 0.35 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 0.16 | -0.85 | 0.24 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 25.00 | 1.25 | 3.10 | 2.18 | % | 0.09 | 0 | 0 | 0.28 | -0.97 | 0.08 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 26.00 | 2.00 | 4.00 | 3.00 | % | 0.12 | 0 | 0 | 0.32 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 2.75 | 6.20 | 4.48 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 4.70 | 6.80 | 5.75 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 5.30 | 7.90 | 6.60 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 5.80 | 8.90 | 7.35 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |