Options Chain for ARES CAPITAL CORP COM (ARCC) - $21.75 as of 6/27/2025 2:55:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 10.70 | 9.01 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:57 PM EST |
| 14.00 | 7.10 | 8.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 15.00 | 6.70 | 7.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 16.00 | 5.90 | 6.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 17.00 | 4.90 | 5.30 | % | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 18.00 | 3.80 | 4.10 | % | 0 | 0 | 0.46 | 0.98 | 0.02 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 19.00 | 2.80 | 3.20 | % | 0 | 0 | 0.36 | 0.94 | 0.05 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.15 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.86 | 0.11 | -0.01 | 6/20/2025 | 6/27/2025 1:58:57 PM EST |
| 21.00 | 1.15 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 176 | 0.21 | 0.73 | 0.18 | -0.01 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 22.00 | 0.50 | 0.65 | 0.65 | +0.10 | +18.19% | 137 | 294 | 0.18 | 0.52 | 0.23 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 30 | 300 | 0.17 | 0.28 | 0.22 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 2 | 0.27 | 0.12 | 0.13 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.26 | 0.03 | 0.05 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.01 | 0.02 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 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 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | -0.02 | 0.02 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 19.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.06 | 0.05 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 1 | 1,179 | 0.25 | -0.14 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 21.00 | 0.25 | 0.30 | 0.22 | -0.08 | -26.67% | 22 | 112 | 0.22 | -0.27 | 0.18 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 22.00 | 0.00 | 0.65 | 0.55 | -0.04 | -6.78% | 1 | 13 | 0.21 | -0.48 | 0.23 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 23.00 | 1.20 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.15 | -0.72 | 0.22 | -0.01 | 6/24/2025 | 6/27/2025 1:58:57 PM EST |
| 24.00 | 2.05 | 3.20 | % | 0 | 0 | 0.68 | -0.88 | 0.13 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 25.00 | 3.00 | 3.30 | % | 0 | 0 | 0.32 | -0.97 | 0.05 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 26.00 | 2.90 | 5.50 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 27.00 | 4.90 | 5.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 28.00 | 5.00 | 7.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 29.00 | 6.20 | 8.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST |