Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.61 as of 10/29/2025 8:24:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.70 | 9.70 | 7.70 | 7.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 4.70 | 8.70 | 6.70 | % | 0.48 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 7.70 | 5.70 | % | 0.38 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 16.00 | 2.65 | 6.70 | 4.68 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 1.75 | 5.70 | 3.73 | % | 0.22 | 0 | 0 | 1.92 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 18.00 | 0.75 | 4.00 | 2.38 | 1.76 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.26 | 0.97 | 0.04 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 0.80 | 2.10 | 1.45 | 1.75 | -0.04 | -2.24% | 0.08 | 8 | 299 | 0.53 | 0.90 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.75 | 1.15 | 0.95 | 0.88 | -0.02 | -2.23% | 0.05 | 134 | 1,552 | 0.26 | 0.71 | 0.26 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 231 | 7,310 | 0.21 | 0.40 | 0.34 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 276 | 1,860 | 0.22 | 0.14 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 484 | 0.29 | 0.03 | 0.06 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 272 | 0.48 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 865 | 898 | 0.40 | -0.03 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 35 | 3,940 | 0.34 | -0.10 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.28 | +0.04 | +16.67% | 0.01 | 44 | 909 | 0.24 | -0.29 | 0.26 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 0.15 | 1.20 | 0.68 | 0.65 | +0.04 | +6.56% | 0.03 | 25 | 163 | 0.49 | -0.60 | 0.34 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.15 | 1.50 | 0.83 | 2.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.29 | -0.86 | 0.19 | -0.01 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.35 | 4.40 | 2.38 | 2.54 | +0.01 | +0.40% | 0.10 | 2 | 5 | 1.43 | -0.97 | 0.06 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 1.35 | 5.30 | 3.33 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.53 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 2.35 | 6.30 | 4.33 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 26.00 | 3.30 | 7.30 | 5.30 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 27.00 | 4.50 | 8.30 | 6.40 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.00 | 5.60 | 9.30 | 7.45 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.00 | 6.50 | 10.30 | 8.40 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |