Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.15 as of 10/2/2026 5:46:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.00 | 8.90 | 6.95 | 7.63 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:59 PM EST |
| 13.00 | 3.80 | 8.00 | 5.90 | % | 0.45 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 14.00 | 4.10 | 6.30 | 5.20 | 5.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:59 PM EST |
| 15.00 | 3.40 | 5.20 | 4.30 | 4.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 16.00 | 2.10 | 4.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:59 PM EST |
| 17.00 | 1.10 | 3.10 | 2.10 | % | 0.12 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 18.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.25 | -22.73% | 0.05 | 10 | 2 | 0.22 | 0.97 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.05 | -0.25 | -83.34% | 0.01 | 46 | 1,138 | 0.13 | 0.47 | 0.82 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 2,273 | 0.23 | 0.02 | 0.09 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 74 | 0.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 713 | 0.23 | -0.03 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.34 | +0.14 | +70.00% | 0.01 | 61 | 1,987 | 0.22 | -0.53 | 0.82 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 20.00 | 1.00 | 1.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 1 | 564 | 0.38 | -0.98 | 0.09 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 21.00 | 0.95 | 4.30 | 2.63 | 2.02 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 3:59:59 PM EST |
| 22.00 | 2.00 | 3.90 | 2.95 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 23.00 | 3.10 | 4.90 | 4.00 | 3.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 24.00 | 4.10 | 5.90 | 5.00 | 4.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 25.00 | 5.10 | 6.90 | 6.00 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 26.00 | 6.00 | 9.00 | 7.50 | % | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 27.00 | 7.00 | 8.90 | 7.95 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 28.00 | 8.00 | 11.00 | 9.50 | % | 0.34 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |