Options Chain for ARES CAPITAL CORP COM (ARCC) - $21.96 as of 6/6/2025 7:05:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.70 | 10.80 | 7.25 | 0.00 | 0.00% | 0 | 16 | 3.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:54 PM EST |
| 14.00 | 6.70 | 9.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 15.00 | 5.70 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:54 PM EST |
| 16.00 | 4.80 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:54 PM EST |
| 17.00 | 3.80 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 18.00 | 4.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 246 | 0.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:54 PM EST |
| 19.00 | 2.80 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 88 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 2.10 | 2.35 | 2.13 | +0.23 | +12.11% | 10 | 751 | 0.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 21.00 | 1.05 | 1.25 | 1.21 | +0.21 | +21.00% | 220 | 1,492 | 0.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 22.00 | 0.25 | 0.30 | 0.27 | +0.08 | +42.11% | 179 | 9,438 | 0.17 | 0.59 | 1.04 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 24 | 4,282 | 0.21 | 0.03 | 0.12 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 50 | 12,360 | 0.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 543 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/6/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 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 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 124 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 46 | 2.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10,010 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.25 | 0.01 | -0.04 | -80.00% | 1 | 6,578 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,895 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 17 | 13,310 | 0.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 21.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 9 | 11,041 | 0.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 22.00 | 0.35 | 0.40 | 0.38 | -0.17 | -30.91% | 12 | 5,915 | 0.16 | -0.41 | 1.04 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 23.00 | 0.55 | 1.30 | 1.25 | -0.29 | -18.84% | 37 | 1,416 | 0.11 | -0.97 | 0.12 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 24.00 | 2.00 | 2.65 | 2.45 | -0.14 | -5.41% | 25 | 79 | 0.42 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 25.00 | 1.75 | 5.30 | 5.41 | 0.00 | 0.00% | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 3:59:54 PM EST |
| 26.00 | 2.75 | 6.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 27.00 | 3.90 | 6.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 28.00 | 4.80 | 7.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 29.00 | 5.70 | 9.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 30.00 | 6.80 | 10.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 31.00 | 7.70 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/6/2025 3:59:54 PM EST |