Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.01 as of 8/9/2026 8:12:34 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 | 8.40 | 9.60 | 9.00 | 9.00 | +0.45 | +5.27% | 0.82 | 4 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 7.50 | 8.40 | 7.95 | 7.85 | +0.10 | +1.29% | 0.66 | 2 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 6.50 | 7.40 | 6.95 | 6.96 | +0.31 | +4.67% | 0.53 | 4 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 5.40 | 6.50 | 5.95 | 5.96 | % | 0.42 | 6 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 15.00 | 4.30 | 5.80 | 5.05 | 4.95 | +0.45 | +10.00% | 0.34 | 4 | 21 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 3.30 | 4.60 | 3.95 | 3.95 | +1.13 | +40.08% | 0.25 | 5 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 2.40 | 3.70 | 3.05 | 2.87 | +0.22 | +8.31% | 0.18 | 2 | 4,506 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 1.85 | 2.30 | 2.08 | 1.83 | +0.53 | +40.77% | 0.12 | 4 | 180 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.33 | +45.84% | 0.05 | 147 | 6,398 | 0.38 | 1.00 | 0.16 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.13 | +185.72% | 0.01 | 392 | 1,815 | 0.14 | 0.48 | 0.76 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.23 | 0.02 | 0.09 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 73 | 3,276 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 25 | 2,354 | 0.23 | 0.00 | 0.16 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.16 | -34.79% | 0.01 | 271 | 29 | 0.16 | -0.52 | 0.76 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 21.00 | 0.30 | 1.55 | 0.93 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.98 | 0.09 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 1.00 | 2.95 | 1.98 | 2.79 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 23.00 | 2.20 | 4.00 | 3.10 | 3.43 | -0.37 | -9.74% | 0.13 | 5 | 10 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 24.00 | 3.60 | 4.50 | 4.05 | 4.31 | -0.49 | -10.21% | 0.17 | 2 | 9 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 4.30 | 5.90 | 5.10 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 26.00 | 5.30 | 6.80 | 6.05 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 27.00 | 6.30 | 7.80 | 7.05 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |