Options Chain for ARES CAPITAL CORP COM (ARCC) - $19.89 as of 2/2/2026 10:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.90 | 8.40 | 7.65 | 8.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 13.00 | 5.80 | 7.40 | 6.60 | % | 0.51 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 14.00 | 4.80 | 6.50 | 5.65 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 15.00 | 4.20 | 4.70 | 4.45 | 5.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:58 AM EST |
| 16.00 | 3.20 | 4.30 | 3.75 | % | 0.23 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 17.00 | 2.10 | 3.50 | 2.80 | 3.94 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.34 | 0.96 | 0.05 | -0.01 | 1/23/2026 | 2/2/2026 9:58:58 AM EST |
| 18.00 | 1.20 | 2.35 | 1.78 | 2.73 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | 0.84 | 0.17 | -0.01 | 1/21/2026 | 2/2/2026 9:58:58 AM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.39 | -35.78% | 0.04 | 238 | 22 | 0.27 | 0.61 | 0.31 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.24 | -54.55% | 0.01 | 267 | 847 | 0.23 | 0.25 | 0.32 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 34 | 4,312 | 0.33 | 0.04 | 0.10 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 0.38 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 9:58:58 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:58 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:58 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 7 | 9 | 0.63 | -0.04 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.08 | +200.00% | 0.01 | 25 | 161 | 0.32 | -0.16 | 0.17 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.12 | +60.00% | 0.02 | 1,229 | 9,159 | 0.28 | -0.39 | 0.31 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.28 | +53.85% | 0.04 | 1,336 | 3,776 | 0.28 | -0.75 | 0.32 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 21.00 | 0.90 | 1.90 | 1.40 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 609 | 0.37 | -0.96 | 0.10 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 22.00 | 2.00 | 2.90 | 2.45 | 1.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:58:58 AM EST |
| 23.00 | 2.60 | 4.10 | 3.35 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:58 AM EST |
| 24.00 | 3.60 | 6.20 | 4.90 | 3.78 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:58:58 AM EST |
| 25.00 | 4.80 | 6.00 | 5.40 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:58 AM EST |
| 26.00 | 5.60 | 7.10 | 6.35 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 27.00 | 6.60 | 8.00 | 7.30 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 28.00 | 7.60 | 9.00 | 8.30 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST |