Options Chain for ARES CAPITAL CORP COM (ARCC) - $17.89 as of 6/24/2026 3:37:04 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 | 5.00 | 9.00 | 7.00 | 7.10 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 12.00 | 3.90 | 7.20 | 5.55 | 6.05 | +0.05 | +0.84% | 0.46 | 4 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 13.00 | 3.70 | 7.00 | 5.35 | 4.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 14.00 | 3.60 | 4.50 | 4.05 | 4.20 | % | 0.29 | 2 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 15.00 | 2.45 | 3.70 | 3.08 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.01 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 16.00 | 1.75 | 2.45 | 2.10 | 2.10 | -0.09 | -4.11% | 0.13 | 2 | 1 | 0.75 | 0.97 | 0.06 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 17.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.03 | -2.55% | 0.06 | 6 | 1 | 0.24 | 0.82 | 0.25 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.04 | +14.29% | 0.02 | 186 | 1,173 | 0.20 | 0.48 | 0.42 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 129 | 5,369 | 0.22 | 0.13 | 0.23 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 1,249 | 0.31 | 0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.39 | -0.03 | 0.06 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 250 | 879 | 0.21 | -0.18 | 0.25 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.01 | -2.44% | 0.02 | 159 | 2,369 | 0.21 | -0.52 | 0.42 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 19.00 | 0.95 | 1.40 | 1.18 | 1.00 | -0.20 | -16.67% | 0.06 | 12 | 704 | 0.40 | -0.87 | 0.23 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 20.00 | 1.00 | 2.60 | 1.80 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.55 | -0.99 | 0.04 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 21.00 | 1.80 | 5.10 | 3.45 | 3.13 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 22.00 | 2.80 | 6.10 | 4.45 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 23.00 | 3.80 | 7.10 | 5.45 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 24.00 | 4.80 | 8.10 | 6.45 | 6.55 | +0.35 | +5.65% | 0.27 | 7 | 8 | 2.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 25.00 | 5.70 | 9.20 | 7.45 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 26.00 | 6.10 | 10.20 | 8.15 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 27.00 | 7.90 | 11.20 | 9.55 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST |