Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.63 as of 4/26/2024 2:54:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 12.70 | 10.97 | 0.00 | 0.00% | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 2:58:58 PM EST |
| 11.00 | 9.10 | 10.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 12.00 | 8.00 | 9.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 13.00 | 6.90 | 8.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 14.00 | 6.60 | 8.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 15.00 | 4.90 | 7.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 16.00 | 4.00 | 6.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 17.00 | 2.90 | 5.50 | 3.24 | 0.00 | 0.00% | 0 | 19 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 2:58:58 PM EST |
| 18.00 | 2.30 | 4.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 19.00 | 1.20 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 79 | 1.03 | 0.97 | 0.07 | 0.00 | 4/22/2024 | 4/26/2024 2:58:58 PM EST |
| 20.00 | 0.85 | 1.00 | 0.95 | +0.10 | +11.77% | 18 | 1,443 | 0.21 | 0.81 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 2:58:58 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | +0.08 | +40.00% | 572 | 6,653 | 0.17 | 0.42 | 0.47 | -0.01 | 4/26/2024 | 4/26/2024 2:58:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 419 | 0.19 | 0.06 | 0.16 | 0.00 | 4/23/2024 | 4/26/2024 2:58:58 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.00 | 0.01 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 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 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 2:58:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 6 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 170 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 2:58:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 4,368 | 0.33 | -0.03 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 2:58:58 PM EST |
| 20.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 374 | 13,996 | 0.24 | -0.19 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 2:58:58 PM EST |
| 21.00 | 0.40 | 0.45 | 0.40 | -0.13 | -24.53% | 22 | 1,002 | 0.15 | -0.58 | 0.47 | -0.01 | 4/26/2024 | 4/26/2024 2:58:58 PM EST |
| 22.00 | 0.45 | 2.70 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.94 | 0.16 | 0.00 | 4/9/2024 | 4/26/2024 2:58:58 PM EST |
| 23.00 | 1.30 | 3.60 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 24.00 | 2.65 | 4.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 25.00 | 3.50 | 5.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 26.00 | 4.60 | 5.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 27.00 | 5.30 | 7.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 28.00 | 7.10 | 8.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 29.00 | 8.10 | 9.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST | |||
| 30.00 | 9.10 | 11.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:58 PM EST |