Options Chain for ARES CAPITAL CORP COM (ARCC) - $22.30 as of 9/12/2025 8:34:33 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 | 9.10 | 9.40 | 9.25 | 9.32 | -0.13 | -1.38% | 0.71 | 1 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 14.00 | 6.70 | 9.90 | 8.30 | 8.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 3:59:50 PM EST |
| 15.00 | 6.20 | 9.10 | 7.65 | 8.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:50 PM EST |
| 16.00 | 4.70 | 7.10 | 5.90 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:50 PM EST |
| 17.00 | 5.20 | 6.10 | 5.65 | 5.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 18.00 | 4.20 | 4.80 | 4.50 | 4.41 | +0.21 | +5.00% | 0.25 | 1 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 19.00 | 2.70 | 4.30 | 3.50 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:50 PM EST |
| 20.00 | 2.25 | 2.35 | 2.30 | 2.25 | -0.13 | -5.47% | 0.11 | 30,010 | 1,829 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.25 | -16.67% | 0.06 | 31,121 | 2,255 | 0.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.17 | -40.48% | 0.01 | 9,985 | 6,226 | 0.28 | 0.79 | 1.66 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 36 | 9,433 | 0.29 | 0.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,046 | 0.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 141 | 3.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,719 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7,178 | 1.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 6,172 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 8,697 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 131 | 5,617 | 0.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.08 | +33.34% | 0.01 | 745 | 6,836 | 0.17 | -0.21 | 1.66 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 23.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.10 | +9.10% | 0.05 | 114 | 1,510 | 0.35 | -1.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 24.00 | 2.15 | 2.25 | 2.20 | 2.20 | +0.19 | +9.46% | 0.09 | 50 | 98 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 25.00 | 3.10 | 3.30 | 3.20 | 3.14 | +0.11 | +3.63% | 0.13 | 20 | 70 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 26.00 | 2.90 | 5.30 | 4.10 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 27.00 | 3.60 | 6.60 | 5.10 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:50 PM EST |
| 28.00 | 5.00 | 7.70 | 6.35 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 29.00 | 6.80 | 8.70 | 7.75 | 7.03 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.01 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:50 PM EST |
| 30.00 | 6.70 | 8.30 | 7.50 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:50 PM EST |
| 31.00 | 8.10 | 10.70 | 9.40 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.34 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:50 PM EST |