Options Chain for ARES CAPITAL CORP COM (ARCC) - $22.35 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.60 | 10.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 6.10 | 9.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 5.10 | 8.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 4.10 | 6.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 3.10 | 6.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 2.85 | 3.40 | 2.84 | 0.00 | 0.00% | 0 | 207 | 0.46 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 1.15 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.99 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 638 | 0.25 | 0.90 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 87 | 2,610 | 0.15 | 0.59 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 541 | 1,089 | 0.19 | 0.15 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 370 | 0.25 | 0.01 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 5,127 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 774 | 0.30 | -0.01 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 6,422 | 0.18 | -0.10 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.25 | 0.50 | 0.30 | +0.10 | +50.00% | 39 | 525 | 0.17 | -0.41 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.30 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.85 | 0.29 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 1.00 | 2.10 | % | 0 | 0 | 0.31 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 1.90 | 3.90 | 3.07 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 3.00 | 4.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 3.90 | 5.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 4.90 | 6.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 5.90 | 7.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 6.90 | 8.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 7.90 | 9.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |