Options Chain for ARES CAPITAL CORP COM (ARCC) - $17.84 as of 6/23/2026 3:37:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.20 | 8.80 | 7.00 | % | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 12.00 | 4.70 | 7.20 | 5.95 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 13.00 | 3.80 | 6.30 | 5.05 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 14.00 | 2.70 | 5.30 | 4.00 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 15.00 | 1.80 | 4.30 | 3.05 | % | 0.20 | 0 | 0 | 0.99 | 0.97 | 0.04 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 16.00 | 1.10 | 2.30 | 1.70 | % | 0.11 | 0 | 0 | 0.40 | 0.89 | 0.11 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 17.00 | 1.15 | 1.35 | 1.25 | 1.25 | % | 0.07 | 4,526 | 0 | 0.23 | 0.73 | 0.20 | -0.01 | 6/23/2026 | 6/23/2026 2:58:54 PM EST | |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 65 | 68 | 0.22 | 0.51 | 0.25 | -0.01 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 131 | 560 | 0.21 | 0.26 | 0.22 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 65 | 224 | 0.21 | 0.10 | 0.12 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.03 | 0.05 | 0.00 | 6/18/2026 | 6/23/2026 2:58:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.01 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:58:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:58:54 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.01 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST | |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 44 | 0.31 | -0.03 | 0.04 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 22 | 41 | 0.28 | -0.11 | 0.11 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 53 | 186 | 0.24 | -0.27 | 0.20 | -0.01 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.02 | +3.08% | 0.04 | 2,206 | 410 | 0.22 | -0.49 | 0.25 | -0.01 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 19.00 | 1.05 | 1.40 | 1.23 | 1.30 | +0.28 | +27.46% | 0.06 | 603 | 4 | 0.22 | -0.74 | 0.22 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST |
| 20.00 | 1.05 | 2.65 | 1.85 | 2.13 | % | 0.09 | 10 | 0 | 0.29 | -0.90 | 0.12 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST | |
| 21.00 | 1.80 | 4.50 | 3.15 | 3.11 | % | 0.15 | 7 | 0 | 0.87 | -0.97 | 0.05 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST | |
| 22.00 | 2.90 | 6.20 | 4.55 | % | 0.21 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 23.00 | 3.90 | 7.20 | 5.55 | 5.55 | % | 0.24 | 5 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:58:54 PM EST | |
| 24.00 | 5.00 | 8.20 | 6.60 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 25.00 | 5.90 | 9.20 | 7.55 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 26.00 | 6.10 | 10.20 | 8.15 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST | |||
| 27.00 | 7.10 | 11.20 | 9.15 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:54 PM EST |