Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.52 as of 9/6/2024 8:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 12.10 | 11.19 | 0.00 | 0.00% | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 7.00 | 10.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 6.00 | 9.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 5.00 | 8.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 4.10 | 7.00 | 5.60 | -0.90 | -13.85% | 9 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 3.00 | 6.00 | 4.61 | 0.00 | 0.00% | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 2.00 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 1.00 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.70 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 382 | 0.98 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.45 | 0.70 | 0.51 | -0.44 | -46.32% | 25 | 1,238 | 0.38 | 0.77 | 0.77 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2,047 | 5,827 | 0.24 | 0.10 | 0.30 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,281 | 0.33 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 342 | 0.45 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3,761 | 1.58 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,489 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,966 | 0.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 19 | 4,116 | 0.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | +0.15 | +150.00% | 888 | 3,526 | 0.17 | -0.23 | 0.77 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.85 | 1.10 | 1.05 | +0.33 | +45.84% | 817 | 2,701 | 0.30 | -0.90 | 0.30 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.20 | 2.75 | 1.90 | +0.60 | +46.16% | 1 | 32 | 0.97 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 1.40 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 2.25 | 5.90 | 3.84 | 0.00 | 0.00% | 0 | 39 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 3.30 | 6.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 26.00 | 4.50 | 7.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 27.00 | 5.50 | 8.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 28.00 | 6.50 | 10.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 29.00 | 7.50 | 11.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 8.50 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |