Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.97 as of 8/12/2026 10:47:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.20 | 9.70 | 8.95 | 9.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 12.00 | 7.20 | 8.70 | 7.95 | 7.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 13.00 | 6.20 | 7.70 | 6.95 | 6.96 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 14.00 | 5.20 | 6.70 | 5.95 | 5.96 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 15.00 | 4.40 | 5.50 | 4.95 | 4.95 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 16.00 | 3.40 | 4.60 | 4.00 | 3.92 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 17.00 | 2.40 | 3.60 | 3.00 | 2.98 | 0.00 | 0.00% | 0.18 | 0 | 4,506 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 18.00 | 1.60 | 2.35 | 1.98 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 19.00 | 0.70 | 0.85 | 0.78 | 0.81 | -0.29 | -26.37% | 0.04 | 65 | 6,139 | 0.60 | 0.97 | 0.12 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.01 | 19 | 1,782 | 0.12 | 0.48 | 0.86 | -0.01 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | 0.01 | 0.06 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,257 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,354 | 0.26 | -0.03 | 0.12 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.15 | +100.00% | 0.01 | 11 | 271 | 0.12 | -0.52 | 0.86 | -0.01 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 21.00 | 0.70 | 1.40 | 1.05 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.86 | -0.99 | 0.06 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 22.00 | 1.70 | 2.40 | 2.05 | 2.79 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 23.00 | 2.40 | 3.60 | 3.00 | 3.18 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.36 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 3.50 | 4.70 | 4.10 | 4.22 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 4.50 | 5.70 | 5.10 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 5.30 | 6.80 | 6.05 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 6.30 | 7.80 | 7.05 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:52 PM EST |