Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.31 as of 12/16/2025 2:27:09 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 | 9.80 | 10.90 | 10.35 | 11.60 | 0.00 | 0.00% | 1.03 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/16/2025 1:59:03 PM EST |
| 12.00 | 7.60 | 9.00 | 8.30 | 10.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 12/16/2025 1:59:03 PM EST |
| 13.00 | 6.60 | 8.00 | 7.30 | 7.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:03 PM EST |
| 14.00 | 5.60 | 7.00 | 6.30 | % | 0.45 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | 5.26 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:59:03 PM EST |
| 16.00 | 3.70 | 4.90 | 4.30 | 3.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 1:59:03 PM EST |
| 17.00 | 2.70 | 3.90 | 3.30 | % | 0.19 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 18.00 | 1.90 | 2.65 | 2.28 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:03 PM EST |
| 19.00 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.95 | 0.99 | 0.08 | 0.00 | 12/15/2025 | 12/16/2025 1:59:03 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 66 | 141 | 0.24 | 0.58 | 0.85 | -0.03 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 8,549 | 0.43 | 0.02 | 0.09 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 2,939 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,607 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 6,577 | 1.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 1:59:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/16/2025 1:59:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 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 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 57 | 3.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 1:59:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:59:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 1:59:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:59:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 17,998 | 0.50 | -0.01 | 0.08 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 148 | 15,165 | 0.26 | -0.42 | 0.85 | -0.03 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 21.00 | 0.85 | 1.00 | 0.93 | 0.91 | +0.16 | +21.34% | 0.04 | 83 | 3,186 | 0.48 | -0.98 | 0.09 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 22.00 | 1.35 | 2.10 | 1.73 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 104 | 1.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:59:03 PM EST |
| 23.00 | 2.10 | 3.20 | 2.65 | 2.80 | +0.15 | +5.66% | 0.12 | 3 | 3 | 1.54 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 24.00 | 3.10 | 4.30 | 3.70 | 4.54 | 0.00 | 0.00% | 0.15 | 0 | 33 | 2.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:59:03 PM EST |
| 25.00 | 4.20 | 5.30 | 4.75 | 5.59 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.32 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 1:59:03 PM EST |
| 26.00 | 5.10 | 6.50 | 5.80 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/16/2025 1:59:03 PM EST |
| 27.00 | 6.00 | 7.50 | 6.75 | % | 0.25 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 28.00 | 7.00 | 8.50 | 7.75 | % | 0.28 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 29.00 | 8.00 | 9.50 | 8.75 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/16/2025 1:59:03 PM EST |
| 30.00 | 9.00 | 10.50 | 9.75 | % | 0.33 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST |