Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.00 as of 5/8/2026 7:06:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 9.70 | 9.00 | 9.19 | 0.00 | 0.00% | 0.90 | 0 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 7.30 | 8.70 | 8.00 | 8.00 | 0.00 | 0.00% | 0.73 | 0 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 6.30 | 7.70 | 7.00 | 7.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 5.30 | 6.70 | 6.00 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 4.40 | 5.60 | 5.00 | 5.45 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 3.40 | 4.60 | 4.00 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 2.45 | 3.50 | 2.98 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 1.70 | 2.40 | 2.05 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 0.85 | 1.30 | 1.08 | 1.01 | -0.03 | -2.89% | 0.06 | 7 | 832 | 0.65 | 0.95 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 272 | 6,589 | 0.20 | 0.52 | 0.75 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 59 | 2,622 | 0.31 | 0.02 | 0.11 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 331 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 1,572 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 2,220 | 0.34 | -0.05 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 72 | 1,450 | 0.20 | -0.48 | 0.75 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 0.80 | 1.45 | 1.13 | 1.22 | +0.15 | +14.02% | 0.06 | 21 | 4 | 0.81 | -0.98 | 0.11 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 1.40 | 2.55 | 1.98 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 2.20 | 4.00 | 3.10 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 3.20 | 5.00 | 4.10 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 4.00 | 6.00 | 5.00 | 5.83 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.42 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 5.10 | 7.10 | 6.10 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:05 PM EST |
| 26.00 | 6.10 | 8.20 | 7.15 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:05 PM EST |