Options Chain for ARES CAPITAL CORP COM (ARCC) - $21.86 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.30 | 13.90 | 9.66 | 0.00 | 0.00% | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 8.30 | 11.90 | 9.25 | 0.00 | 0.00% | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 8.70 | 9.00 | 7.38 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 7.70 | 8.00 | 6.36 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 5.40 | 7.90 | 5.39 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 4.30 | 7.90 | 4.44 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 3.30 | 6.90 | 4.04 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 2.40 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 112 | 1.36 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 1.90 | 4.80 | 2.19 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 1.70 | 2.00 | 1.90 | +0.23 | +13.78% | 12 | 866 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.75 | 0.90 | 0.77 | -0.11 | -12.50% | 201 | 8,963 | 0.24 | 0.79 | 0.48 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.10 | 0.15 | 0.11 | -0.01 | -8.34% | 54 | 5,388 | 0.13 | 0.28 | 0.57 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 418 | 0.18 | 0.02 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,479 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 370 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,218 | 0.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,381 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 5 | 1,555 | 0.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.10 | 0.15 | 0.15 | +0.02 | +15.39% | 220 | 7,250 | 0.12 | -0.21 | 0.48 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.60 | 0.80 | 0.70 | +0.05 | +7.70% | 5 | 1,006 | 0.11 | -0.72 | 0.57 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 2.75 | 2.90 | 0.00 | 0.00% | 0 | 38 | 0.73 | -0.98 | 0.07 | 0.00 | 8/19/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.65 | 4.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 1.65 | 5.40 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.26 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 2.60 | 6.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 4.10 | 7.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 4.50 | 8.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 6.10 | 9.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 7.00 | 10.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |