Options Chain for ARES CAPITAL CORP COM (ARCC) - $18.01 as of 3/23/2026 6:51:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.00 | 7.60 | 7.30 | 7.40 | % | 0.66 | 4 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 12.00 | 5.90 | 6.70 | 6.30 | 6.30 | % | 0.53 | 3 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 13.00 | 5.20 | 5.60 | 5.40 | 5.35 | % | 0.42 | 6 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 14.00 | 4.20 | 4.70 | 4.45 | 4.50 | % | 0.32 | 3 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 15.00 | 3.00 | 3.50 | 3.25 | 3.40 | -0.04 | -1.17% | 0.22 | 4 | 2 | 0.67 | 0.98 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 2.30 | 2.60 | 2.45 | 2.35 | % | 0.15 | 20 | 0 | 0.59 | 0.93 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 17.00 | 1.25 | 1.65 | 1.45 | 1.32 | +0.03 | +2.33% | 0.09 | 4 | 209 | 0.45 | 0.83 | 0.17 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.14 | +21.54% | 0.04 | 380 | 1,343 | 0.30 | 0.61 | 0.28 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 2,633 | 3,425 | 0.24 | 0.30 | 0.30 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 74 | 3,049 | 0.25 | 0.07 | 0.13 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.34 | 0.01 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.43 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 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 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 92 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 15 | 323 | 0.52 | -0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.01 | 1,540 | 921 | 0.39 | -0.07 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.12 | -44.45% | 0.01 | 364 | 21,209 | 0.34 | -0.17 | 0.17 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.15 | -27.28% | 0.02 | 392 | 15,216 | 0.30 | -0.39 | 0.28 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.85 | 0.90 | 0.88 | 0.90 | -0.27 | -23.08% | 0.05 | 103 | 2,077 | 0.23 | -0.70 | 0.30 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 1.20 | 1.80 | 1.50 | 1.70 | -0.33 | -16.26% | 0.07 | 1 | 118 | 0.31 | -0.93 | 0.13 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 1.55 | 3.80 | 2.68 | 3.00 | +0.11 | +3.81% | 0.13 | 1 | 0 | 1.08 | -0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 2.50 | 5.80 | 4.15 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 2.85 | 6.80 | 4.83 | 4.75 | -0.15 | -3.07% | 0.21 | 2 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 4.60 | 6.60 | 5.60 | 5.50 | -0.55 | -9.10% | 0.23 | 1 | 7 | 1.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 6.00 | 7.60 | 6.80 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 6.40 | 9.00 | 7.70 | 7.50 | -0.60 | -7.41% | 0.30 | 7 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 7.60 | 9.70 | 8.65 | 8.70 | % | 0.32 | 6 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |